Rivaldi_Prediction/data/featuenaq/US1729081059_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
4160,2000-02-04,8.229166984558105,8.375,8.041666984558105,8.083333015441895,3230400.0,0.014120746426299347,-1.909096205544782,0.93333740234375,34.96377863219597,38.13977316323247,-0.3028760129372001,0.2440640564646337,-0.524771962984854,0.08551418145987277,26.466119687962596,0.33333301544189453,-0.32339727427500264,-0.12499971389770437,-1.1658600728275879,0.9158606450321791,-0.6454298933626461,0.3954304655672374,0.3744362613475225,82.71608705873842,41.821659340898506,0.5204301794649415,2,-0.32291698455810547,-0.17708396911620916,-0.4010422229766837,-0.5989584922790527,-1.6354169845581055,4,-0.1784810057635341,-1.1621673784697306,8.114583015441895,2.023794887891994,8.0,1.432436444976716,7.75,-0.1784810057635341
4161,2000-02-07,7.5625,8.270833015441895,7.5,8.229166984558105,4764000.0,-0.08101269372818598,1.05555732162135,-4.571410821486025,25.762204142424736,36.15656192930425,0.2988741936148207,0.8470996089834522,0.1418950215732515,0.7521811660179782,26.254331961230736,0.7708330154418945,-0.41825138370372716,-0.7236979484558113,-1.785786485604822,0.3383905886931986,-1.2547422170303157,-0.19265367988130588,0.97113705115129,7.142857142857142,-25.86342218818437,0.531044268574505,2,0.34375,0.4895830154418963,0.2656247615814218,0.06770849227905273,-0.09375,0,-0.11845725824025055,-1.909096205544782,8.229166984558105,-1.1621673784697306,8.114583015441895,2.023794887891994,8.0,-0.11845725824025055
4162,2000-02-08,7.2708330154418945,7.7916669845581055,6.833333015441895,7.7708330154418945,10329000.0,-0.03856753514817923,2.5384555794218073,0.7499996423723019,27.88779206966464,34.44452902120812,0.5540966637573881,1.04638334642884,0.433562006131357,1.0438481505760837,26.370112569985537,0.95833396911621,-0.48840369910832404,-0.9226565837860115,-2.000044516042749,0.154731348470726,-1.4613505499143802,-0.3839626176576427,1.1970358126403173,28.37837252676212,-4.127578976589355,0.5386939661283686,2,0.33333349227905273,0.7812500000000018,0.5572917461395273,0.3593754768371582,1.7916669845581055,1,-0.08237818337593772,1.05555732162135,7.5625,-1.909096205544782,8.229166984558105,-1.1621673784697306,8.114583015441895,-0.08237818337593772
4163,2000-02-09,7.09375,7.2604169845581055,6.9166669845581055,7.25,18115200.0,-0.024355258202987673,2.8823390024019044,0.3125,27.435071159922046,32.78901123690123,0.6674652257488338,1.1650615556038222,0.6106450215732515,1.2209311660179782,26.49215010670548,0.35416603088378906,-0.5692785549636605,-1.024739599227905,-2.1900587460626006,0.1405795476067908,-1.6073991726452537,-0.44208002581055705,1.2433559630709858,16.89190902876792,-16.21612121459323,0.5826595734173481,2,0.5104165077209473,0.9583330154418963,0.7343747615814218,0.5364584922790527,1.4375,2,-0.03964757709251099,2.5384555794218073,7.2708330154418945,1.05555732162135,7.5625,-1.909096205544782,8.229166984558105,-0.03964757709251099
4164,2000-02-10,6.708333015441895,7.020833015441895,6.625,7.020833015441895,12369600.0,-0.05433190971744206,1.5333312988281307,2.0,26.996814083086562,32.38539355235396,0.9631024292212702,1.4976394763907814,0.9960620061313561,1.6063481505760828,26.750810624782517,0.46875,-0.596780849259007,-1.3278648853301993,-2.645591051240884,-0.010138719419515496,-1.9867279682855417,-0.669001802374857,1.5084711118187633,4.761886596679738,-30.516426308484164,0.6588630829553419,2,0.7916669845581046,1.2395834922790527,1.1197917461395264,0.9218754768371573,1.3072919845581046,3,0.03183234703264626,2.8823390024019044,7.09375,2.5384555794218073,7.2708330154418945,1.05555732162135,7.5625,0.03183234703264626
4165,2000-02-11,6.46875,6.7291669845581055,6.4166669845581055,6.71875,11291400.0,-0.035714240019152244,1.3076868903834642,0.8,25.375386727716474,31.55129473786104,1.1670083817359629,1.6166488519682662,1.2356450215732515,1.8459311660179782,27.11010812878739,0.3125,-0.6395954828558938,-1.4382812500000002,-2.8404675550281606,-0.03609494497183974,-2.139374402514081,-0.7371880974859195,1.5888737145345928,2.8089725825183596,-35.06933921751769,0.7010931525140803,2,0.9270834922790527,1.3750000000000009,1.3593747615814218,1.1614584922790527,2.296875,4,0.03864734299516903,1.5333312988281307,6.708333015441895,2.8823390024019044,7.09375,2.5384555794218073,7.2708330154418945,0.03864734299516903
4166,2000-02-14,6.640625,6.7916669845581055,6.375,6.53125,8201400.0,0.02657004830917864,1.0253148713859903,-0.4375,31.513267571548212,30.88610224581084,0.9076914657176101,1.319205138162845,1.0637700215732515,1.6740561660179782,27.4265912753201,0.41666698455810547,-0.6787688177277174,-1.1437499999999998,-2.5380008153652565,0.2505008153652568,-1.8408754076826277,-0.44662459231737195,1.2200839069374148,18.749995792614254,-20.290626620718083,0.6971254076826283,2,0.734375,1.1822915077209482,1.1874997615814218,0.9895834922790527,2.078125,0,-0.007058823529411784,1.3076868903834642,6.46875,1.5333312988281307,6.708333015441895,2.8823390024019044,7.09375,-0.007058823529411784
4167,2000-02-15,6.7916669845581055,6.875,6.40625,6.5,6927600.0,0.02274514590992638,1.045455964144595,2.6666695731026784,33.079274589994625,29.587218692989172,0.677679307872638,1.0298079284035708,0.912728037015146,1.5230141814598728,27.67595267213945,0.46875,-0.6293500553751077,-0.8713538646697998,-2.1583081485510967,0.41560041921149615,-1.5148310066104482,-0.22787672272915138,0.8610426754080711,47.058842536893046,7.274798036506844,0.6434771419406481,2,0.5833330154418945,1.0312495231628427,1.0364577770233163,0.8385415077209473,1.9739580154418945,1,0.09969320006139082,1.0253148713859903,6.640625,1.3076868903834642,6.46875,1.5333312988281307,6.708333015441895,0.09969320006139082
4168,2000-02-16,6.5729169845581055,6.75,6.5416669845581055,6.7291669845581055,3496800.0,-0.03220858744949684,1.1052667084276973,-0.5357137018326875,31.26802361690754,29.364623621495646,0.7517653458285309,1.1422189656143793,1.131478037015146,1.7417641814598728,27.938789868697345,0.25,-0.6192022390889838,-0.9854163646698,-2.269244950496443,0.29841222115684296,-1.627330657583121,-0.34350207175647895,0.9009133230128068,30.6452255963851,-8.352830539091034,0.6419142929133212,2,0.8020830154418945,1.2499995231628427,1.2552077770233163,1.0572915077209473,2.6302080154418945,2,0.37876380019567035,1.045455964144595,6.7916669845581055,1.0253148713859903,6.640625,1.3076868903834642,6.46875,0.37876380019567035
4169,2000-02-17,6.7604169845581055,6.78125,6.5416669845581055,6.6666669845581055,3594000.0,0.02852614759025518,2.538473456624928,-0.6,39.285718347502204,29.84483914541856,0.39334015302587133,0.8584427569732735,0.943978037015146,1.5542641814598728,28.181857925159793,0.23958301544189453,-0.6338217780324022,-0.7088538646698002,-1.9519491642297275,0.5342414348901272,-1.3304015144497647,-0.08730621488983648,0.559577079952879,77.0833969116211,32.37441497064374,0.6215476497799637,2,0.5624995231628418,1.0624995231628427,1.0677077770233163,0.8697915077209473,2.3489580154418945,3,0.26194138904253483,1.1052667084276973,6.5729169845581055,1.045455964144595,6.7916669845581055,1.0253148713859903,6.640625,0.26194138904253483
4170,2000-02-18,6.2291669845581055,6.84375,6.1666669845581055,6.833333015441895,7429200.0,-0.07858243081949845,1.1666656494140626,-6.444437662760426,27.81845595229285,30.07331156873724,0.6828659691391108,1.3004930799727994,1.475228037015146,2.0855141814598728,28.621107695984655,0.6770830154418945,-0.717921113862527,-1.14114556312561,-2.449893292324285,0.1676021660730651,-1.7955194277249475,-0.48677169852627244,0.9585279109213412,8.823533371659838,-33.30207272678916,0.6543738645993376,2,0.75,1.4895830154418954,1.5989577770233163,1.4010415077209473,2.7864580154418945,4,0.28678923199048345,2.538473456624928,6.7604169845581055,1.1052667084276973,6.5729169845581055,1.045455964144595,6.7916669845581055,0.28678923199048345
4171,2000-02-22,6.0729169845581055,6.15625,5.7916669845581055,6.1354169845581055,13113000.0,-0.02508361076004839,6.0000366213172684,0.1034483847239365,27.065537394848064,29.981949938202064,0.6767671857243558,1.3607900150157626,1.631478037015146,2.2417641814598728,29.241696940992227,0.4375,-0.7898061589702339,-1.192187261581421,-2.56461337801195,0.18023885484910807,-1.8784003197966852,-0.505974203366157,0.9514134451739267,25.96154607964914,-15.092645661998702,0.6862130582152643,2,0.453125,1.4583330154418954,1.7552077770233163,1.5572915077209473,2.6302080154418945,1,0.44339615085942574,1.1666656494140626,6.2291669845581055,2.538473456624928,6.7604169845581055,1.1052667084276973,6.5729169845581055,0.44339615085942574
4172,2000-02-23,6.0625,6.25,5.958333015441895,6.0625,6358200.0,-0.001715318122179732,-1.7999945068527166,-0.0,21.646352015666665,29.33875892217369,0.5562528536466766,1.2948441041306396,1.6418950215732515,2.2521811660179782,29.793568775607955,0.2916669845581046,-0.8886933671794308,-1.1119792461395264,-2.552513152555992,0.32855466027693936,-1.8322461993477592,-0.3917122929312935,0.78125,25.74255182022301,-9.735765630202447,0.7202669532082331,2,0.34375,1.4687500000000009,1.7656247615814218,1.5677084922790527,2.953125,2,0.4381443298969072,6.0000366213172684,6.0729169845581055,1.1666656494140626,6.2291669845581055,2.538473456624928,6.7604169845581055,0.4381443298969072
4173,2000-02-24,6.364583015441895,6.375,6.0,6.145833015441895,6316200.0,0.049828126258457006,2.130426475388325,100.0,25.72255191779098,29.197174237140842,0.15629645481234444,0.9149707161886758,1.339812006131356,1.9500981505760828,30.239751108774538,0.375,-0.8922659660326273,-0.7307295322418206,-2.1663136855025913,0.7048546210189501,-1.4485216088722064,-0.012937455611434778,0.289792041778564,54.45540156763718,23.86851254154795,0.7177920766303856,2,-0.031249523162842685,1.1562504768371573,1.4635417461395264,1.2656254768371573,3.4322919845581046,3,0.37725047795474453,-1.7999945068527166,6.0625,6.0000366213172684,6.0729169845581055,1.1666656494140626,6.2291669845581055,0.37725047795474453
4174,2000-02-25,6.4010419845581055,6.8125,6.34375,6.3541669845581055,5893800.0,0.005728414418942007,-12.846023831657229,0.21428571428571427,24.076818801922684,29.052888912052644,0.08008618184905103,0.7993033694953153,1.303353037015146,1.9136391814598728,30.278775481646274,0.46875,-0.8951205286609314,-0.6179685115814211,-2.029426382950403,0.7934893597875599,-1.3236974472659115,0.08776042410306939,-0.609375,57.92080958022605,32.52638640559875,0.7057289356844906,2,-0.06770849227905273,0.8802080154418945,1.4270827770233163,1.2291665077209473,3.3645830154418945,4,0.43775420036326107,2.130426475388325,6.364583015441895,-1.7999945068527166,6.0625,6.0000366213172684,6.0729169845581055,0.43775420036326107
4175,2000-02-28,6.4479169845581055,6.6354169845581055,6.03125,6.25,5395800.0,0.007323026487418893,1.1090908485602091,4.22222900390625,30.824384521358198,28.97634635092042,0.03346438097795623,0.707481350041137,1.256478037015146,1.8667641814598728,30.483840589044007,0.6041669845581055,-0.8847228620947964,-0.5195310115814209,-1.935547905592788,0.8964858824299462,-1.2275394585871044,0.18847743542426265,-0.6358333396911622,64.28573430453999,35.07142086056754,0.7080084470056833,2,-0.11458349227905273,0.6979165077209473,1.3802077770233163,1.1822915077209473,3.6458330154418945,0,0.41276245054266814,-12.846023831657229,6.4010419845581055,2.130426475388325,6.364583015441895,-1.7999945068527166,6.0625,0.41276245054266814
4176,2000-02-29,6.65625,6.7291669845581055,6.3229169845581055,6.4479169845581055,4005600.0,0.03231012681162371,1.294115587916127,1.0526282820397916,39.114398000299325,29.64691561873206,-0.1926816807442524,0.4305692198318507,1.0481450215732515,1.6584311660179782,30.61354708363016,0.40625,-0.8386613153880873,-0.2536458969116211,-1.618583115055582,1.1112913212323408,-0.9361145059836016,0.4288227121603594,-0.8241580280303955,81.70732388107525,50.223205467290555,0.6824686090719809,2,-0.33854150772094727,0.42708349227905273,1.1718747615814218,0.9739584922790527,2.92578125,1,0.3544600938967135,1.1090908485602091,6.4479169845581055,-12.846023831657229,6.4010419845581055,2.130426475388325,6.364583015441895,0.3544600938967135
4177,2000-03-01,6.7916669845581055,6.90625,6.3125,6.6875,4364400.0,0.020344335708259997,2.5625033974679923,0.5000022888218518,44.56929596657195,31.124834768694768,-0.36665651490413875,0.23154664629952748,0.912728037015146,1.5230141814598728,30.71058821588139,0.59375,-0.756059917693781,-0.0703122615814209,-1.3771193554895031,1.2364948323266605,-0.723715808535462,0.5830912853726202,-0.9399668520278928,87.35635691675647,51.794646384433776,0.6534035469540408,3,-0.44270849227905273,0.29166650772094727,1.0364577770233163,0.8385415077209473,2.6145830154418945,2,0.2814416578121228,1.294115587916127,6.65625,1.1090908485602091,6.4479169845581055,-12.846023831657229,6.4010419845581055,0.2814416578121228
4178,2000-03-02,6.7604169845581055,7.0,6.6666669845581055,6.7291669845581055,3369600.0,-0.004601226778499501,-3.26666259765625,0.2999990844754502,51.07297418999425,32.434529862304984,-0.34197494265704087,0.17409456195516526,0.943978037015146,1.5542641814598728,31.06426270065944,0.33333301544189453,-0.7136862484088056,-0.03958311080932653,-1.2316783968650284,1.1525121752463754,-0.6356307538371775,0.5564645322185244,-0.8665348573291016,75.26885001890122,34.331846452591265,0.5960476430278511,3,-0.36458349227905273,0.32291650772094727,1.0677077770233163,0.8697915077209473,2.9739580154418945,3,0.33359007596619517,2.5625033974679923,6.7916669845581055,1.294115587916127,6.65625,1.1090908485602091,6.4479169845581055,0.33359007596619517
4179,2000-03-03,6.875,7.125,6.770833015441895,6.9166669845581055,4482600.0,0.01694910472292177,-1.8333250681874664,-1.333343505859375,58.82352697490793,35.879537753706664,-0.4901383593633035,-0.040176317223941105,0.8293950215732515,1.4396811660179782,32.019954079988885,0.36458301544189453,-0.6840937218334497,0.13697905540466326,-0.8839443132084721,1.1579024240177986,-0.37348262890190487,0.6474407397112314,-0.914750800404736,77.14285714285715,30.08651827472289,0.5104616843065678,3,-0.41666650772094727,0.20833349227905273,0.9531247615814218,0.7552084922790527,2.40625,4,0.42500000000000004,-3.26666259765625,6.7604169845581055,2.5625033974679923,6.7916669845581055,1.294115587916127,6.65625,0.42500000000000004
4180,2000-03-06,6.7604169845581055,6.856770992279053,6.708333015441895,6.817708015441895,3964200.0,-0.016666620427911893,1.1923095883657744,1.3749742509899276,52.66822015986678,38.72428028315319,-0.32662026320242,-0.04350050240296355,0.943978037015146,1.5542641814598728,33.37050413221995,0.16666698455810458,-0.6275637749700511,0.09583353996276855,-0.6468465617090118,0.8385136416345489,-0.2755065108731216,0.4671735907986587,-0.7069877209304627,55.12824425330529,4.305810596412833,0.37134005083589,3,-0.2187504768371582,0.32291650772094727,1.0677077770233163,0.8697915077209473,2.6770830154418945,0,0.44452997829960483,-1.8333250681874664,6.875,-3.26666259765625,6.7604169845581055,2.5625033974679923,6.7916669845581055,0.44452997829960483
4181,2000-03-07,6.6666669845581055,6.802083015441895,6.645833015441895,6.75,5258400.0,-0.013867487791676236,-1.4999809266592254,1.454556047541343,47.142857142857146,41.55722529728547,-0.15621755349778432,-0.021402504271543776,1.037728037015146,1.6480141814598728,33.81274922897467,0.15625,-0.6263596494354058,0.04687519073486346,-0.564180771011503,0.6579311524812299,-0.25865279013831977,0.3524031716080467,-0.5275120620206737,43.58978271484375,-7.390280639421327,0.3055279808731831,3,-0.10416698455810547,0.41666650772094727,1.1614577770233163,0.9635415077209473,2.8020830154418945,1,0.5140624278038775,1.1923095883657744,6.7604169845581055,-1.8333250681874664,6.875,-3.26666259765625,6.7604169845581055,0.5140624278038775
4182,2000-03-08,6.671875,6.75,6.328125,6.75,4948800.0,0.0007812022790334439,9.8,0.9375035762923289,52.5065886576048,44.533229379487004,-0.07363939250468743,-0.07777106444495985,1.0325200215732515,1.6428061660179782,33.510275125420584,0.421875,-0.5299082342057053,0.08203110694885218,-0.44801755968236545,0.6120797735800698,-0.18299322636675708,0.34705544026446145,-0.45385247126556294,43.13725490196079,-9.984794577776405,0.2650243333156089,3,-0.09375,0.41145849227905273,1.1562497615814218,0.9583334922790527,2.890625,2,0.43618266978922726,-1.4999809266592254,6.6666669845581055,1.1923095883657744,6.7604169845581055,-1.8333250681874664,6.875,0.43618266978922726
4183,2000-03-09,6.8125,6.875,6.5625,6.640625,5821200.0,0.021077283372365363,1.105263157894737,-2.2,51.3513433262747,47.56373210441501,-0.16097370858872662,-0.25354641828191493,0.8918950215732515,1.5021811660179782,33.06931516924643,0.3125,-0.40491080048458983,0.23671860694885272,-0.2502093239456151,0.7236465378433206,-0.00674535849838076,0.4801825723960862,-0.5219192735643183,60.78431372549019,10.251487924923225,0.24346396544723384,3,-0.234375,0.27083349227905273,1.0156247615814218,0.8177084922790527,1.625,3,0.3807339449541285,9.8,6.671875,-1.4999809266592254,6.6666669845581055,1.1923095883657744,6.7604169845581055,0.3807339449541285
4184,2000-03-10,6.921875,7.15625,6.71875,6.75,5112400.0,0.016055045871559592,-2.7333333333333334,1.0,73.01037492278206,52.25106437123988,-0.21087479961426148,-0.36480696213958375,0.7825200215732515,1.3928061660179782,31.973261795860736,0.4375,-0.25071715855539267,0.33541650772094744,-0.17265522160547953,0.8434882370473744,0.0813806430577344,0.5894523723841605,-0.59375,71.69811320754717,15.23297008096251,0.2540358646632134,3,-0.1875,0.16145849227905273,0.9062497615814218,0.7083334922790527,3.046875,4,0.4063205417607223,1.105263157894737,6.8125,9.8,6.671875,-1.4999809266592254,6.6666669845581055,0.4063205417607223
4185,2000-03-13,6.71875,6.9375,6.40625,6.6875,4356400.0,-0.02934537246049662,1.2666666666666666,0.18181818181818182,70.80536314798918,55.77228272098319,0.038786843890730616,-0.1496657148230085,0.9856450215732515,1.5959311660179782,30.775284268008356,0.53125,-0.1267909244640677,0.11979150772094727,-0.3883881008156651,0.6279711162575596,-0.13429829654735848,0.373881311989253,0.4375,47.16981132075472,-12.610460464993679,0.2540898042683062,3,0.015625,0.36458349227905273,1.1093747615814218,0.9114584922790527,2.6875,0,0.38139534883720927,-2.7333333333333334,6.921875,1.105263157894737,6.8125,9.8,6.671875,0.38139534883720927
4186,2000-03-14,6.59375,7.03125,6.578125,6.71875,3524800.0,-0.018604651162790753,-4.8,-4.0,65.93750607967608,58.14652828910587,0.17208551008074302,-0.029890007224322446,1.1106450215732515,1.7209311660179782,29.606429955250626,0.453125,0.0032834484074193426,-0.0028647422790530896,-0.5106674622141263,0.5049379776560201,-0.2567661022465897,0.2510366176884835,0.5625,32.075471698113205,-30.68802850650856,0.2539013599675367,3,0.1484375,0.4375,1.2343747615814218,1.0364584922790527,2.46875,1,0.43127962085308047,1.2666666666666666,6.71875,-2.7333333333333334,6.921875,1.105263157894737,6.8125,0.43127962085308047
4187,2000-03-15,7.46875,7.8125,6.4375,6.75,8262800.0,0.1327014218009479,-1.0465116279069768,-5.75,74.65117338685123,60.766328199867765,-0.6669017807958637,-0.8975833642386615,0.2356450215732515,0.8459311660179782,28.315813340758233,1.375,0.1143877576243506,0.8382811069488527,0.20176020617557278,1.4748020077221327,0.5200206565622132,1.1565415573354922,-1.0625,75.55555555555556,11.256122500789715,0.31826045038663986,3,-0.3984375,-0.6666665077209473,0.3593747615814218,0.16145849227905273,2.0,2,0.2677824267782427,-4.8,6.59375,1.2666666666666666,6.71875,-2.7333333333333334,6.921875,0.2677824267782427
4188,2000-03-16,9.0625,9.46875,7.375,7.390625,18705600.0,0.21338912133891208,-1.4587155963302751,2.3260869565217392,85.04801559084433,63.680160268305144,-2.123018216859678,-2.419295466016788,-1.3632709771960414,-0.7478188339820218,27.736223632680584,2.09375,0.22695138072209708,2.3075519561767575,1.0488085163437368,3.566295396009778,1.6781802362602471,2.9369236760932678,-2.628125,86.73469387755102,20.734960633848203,0.6293717199165104,3,-1.1640625,-1.4322915077209473,-1.2343752384185782,-1.4322915077209473,0.65625,3,0.05517241379310356,-1.0465116279069768,7.46875,-4.8,6.59375,1.2666666666666666,6.71875,0.05517241379310356
4189,2000-03-17,8.53125,8.9375,8.40625,8.6875,8578000.0,-0.05862068965517242,-1.6153846153846154,-0.09345794392523364,74.33090195056374,66.08712491171592,-1.488671939188742,-1.8430721468183364,-0.8464889641869,-0.21656883398202176,27.22265151694098,0.65625,0.3067617188818863,1.6877603054046633,0.1992433658720838,3.1762772449372427,0.943501835638374,2.4320187751709526,-2.09375,69.38775510204081,3.0402130018405273,0.7442584697662897,3,-0.6328125,-0.9010415077209473,-0.7031252384185782,-0.9010415077209473,2.0,4,-0.01098901098901095,-1.4587155963302751,9.0625,-1.0465116279069768,7.46875,-4.8,6.59375,-0.01098901098901095
4190,2000-03-20,8.015625,8.375,7.75,8.375,5011600.0,-0.06043956043956045,2.4782608695652173,2.3,64.81271487876587,68.050442437928,-0.8674978905606467,-1.2508812890145693,-0.3531330098291736,0.29905616601797824,25.732936157510633,0.78125,0.3618372543450388,1.082812404632568,-0.4637579876340787,2.6293827968992147,0.30952720849924464,1.8560976007658914,-1.4568750000000001,52.0618556701031,-11.832909935603325,0.7732851961333231,3,-0.1171875,-0.38541650772094727,-0.29166674613952637,-0.38541650772094727,1.390625,0,0.24366471734892792,-1.6153846153846154,8.53125,-1.4587155963302751,9.0625,-1.0465116279069768,7.46875,0.24366471734892792
4191,2000-03-21,8.765625,8.8125,8.0625,8.0625,5294800.0,0.0935672514619883,-1.1333333333333333,-1.9565217391304348,68.96896939095518,69.8795958527447,-1.4398670667089473,-1.8854763362834426,-1.1309143979795255,-0.45094383398202176,23.883864706665246,0.796875,0.4115503519115853,1.698177003860474,0.0049286822897585125,3.3914253254311895,0.8515528430751163,2.5448011646458317,-2.0904750000000005,76.80412371134021,15.221225340719542,0.8466241607853576,3,-0.828125,-1.1354165077209473,-1.1458332538604736,-1.1354165077209473,1.234375,1,0.07308377896613183,2.4782608695652173,8.015625,-1.6153846153846154,8.53125,-1.4587155963302751,9.0625,0.07308377896613183
4192,2000-03-22,8.71875,8.8125,8.46875,8.75,5068800.0,-0.005347593582887722,3.4,-0.044444444444444446,68.76247543288827,71.81416608681288,-1.1981019811329823,-1.7174531341648018,-1.1194865974902193,-0.40406883398202176,22.227845732777656,0.34375,0.4954175241320353,1.518489503860474,-0.2575363110756932,3.294515318796642,0.6304765963923895,2.4065024113285585,-1.9318560000000007,64.17910447761194,4.148627056010923,0.888012907468084,3,-0.78125,-1.0885415077209473,-1.1197917461395264,-1.0885415077209473,1.1875,2,0.03942652329749108,-1.1333333333333333,8.765625,2.4782608695652173,8.015625,-1.6153846153846154,8.53125,0.03942652329749108
4193,2000-03-23,8.765625,8.921875,8.4375,8.578125,3037600.0,0.005376344086021501,-1.0666666666666667,-6.0,68.35187284147509,71.29655474444543,-1.049116417304675,-1.660352200591582,-1.184868554287318,-0.45094383398202176,20.914123119917544,0.484375,0.6143007495206136,1.4453124046325687,-0.41544751938201685,3.3060723286471543,0.514932442625275,2.3756923666398615,-1.871456760000001,85.52631578947368,26.517815099244935,0.930379962007293,3,-0.828125,-1.1354165077209473,-1.1666667461395264,-1.1354165077209473,1.171875,3,0.0802139037433156,3.4,8.71875,-1.1333333333333333,8.765625,2.4782608695652173,8.015625,0.0802139037433156
4194,2000-03-24,9.203125,9.21875,8.875,8.875,5270000.0,0.04991087344028511,-1.0952380952380953,1.75,72.3120821218493,71.46396796376322,-1.2616686863115483,-1.9786079145306514,-1.6284496378700197,-0.8884438339820218,20.88051334757655,0.453125,0.7437535143517886,1.7427082538604735,-0.2442953741529692,3.729711881873916,0.7492064398537526,2.7362100678671943,-2.2059734896000007,98.93617021276596,37.807747867744695,0.9935018140067212,3,-1.25,-1.5729165077209473,-1.6041667461395264,-1.5729165077209473,0.15625,4,0.05602716468590829,-1.0666666666666667,8.765625,3.4,8.71875,-1.1333333333333333,8.765625,0.05602716468590829
4195,2000-03-27,9.109375,9.28125,8.9375,9.1875,2640000.0,-0.01018675721561968,1.588235294117647,-0.23809523809523808,72.3120821218493,72.17225419067137,-0.8863564252036209,-1.7657771321546303,-1.5644948453511756,-0.7946938339820218,20.39933757183829,0.34375,0.8786806660513848,1.515885353088379,-0.5408678804089124,3.5726385865856702,0.48750873633973413,2.5442619698370246,-2.013359550016001,85.8974358974359,21.61895596453172,1.0283766167486457,3,-1.15625,-1.4791665077209473,-1.5364584922790527,-1.4791665077209473,0.15625,0,0.15608919382504283,-1.0952380952380953,9.203125,-1.0666666666666667,8.765625,3.4,8.71875,0.15608919382504283
4196,2000-03-28,9.015625,9.15625,8.90625,9.09375,2647200.0,-0.010291595197255532,1.4615384615384615,1.0,71.06741573033707,71.77405889550312,-0.4614631110947922,-1.566522121039272,-1.503587005617602,-0.7009438339820218,20.117001759195098,0.25,0.9781149996432443,1.3041666030883787,-0.7964262525177652,3.4047594586945227,0.2538701752853072,2.3544630308914503,-1.8247001680153607,68.51851851851852,1.5011335667710597,1.0502964278030718,3,-0.59375,-1.3854165077209473,-1.6666665077209473,-1.3854165077209473,0.515625,1,0.0433275563258233,1.588235294117647,9.109375,-1.0952380952380953,9.203125,-1.0666666666666667,8.765625,0.0433275563258233
4197,2000-03-29,8.703125,9.0625,8.5625,8.859375,3692800.0,-0.03466204506065862,-1.2857142857142858,2.0,66.4850136239782,69.71150312140688,0.04978175354232306,-1.1631114128774298,-1.2322673175239682,-0.38844383398202176,20.034072289613437,0.5,1.1033266568106743,0.8960937023162838,-1.202228031133103,2.9944154357656707,-0.15306716440840873,1.9452545690409773,-1.4210871612947464,31.48148148148148,-34.82382383538125,1.0491608667246934,3,-0.1875,-0.9895834922790527,-1.6744790077209473,-1.0729165077209473,1.15625,2,0.14901256732495516,1.4615384615384615,9.015625,1.588235294117647,9.109375,-1.0952380952380953,9.203125,0.14901256732495516
4198,2000-03-30,9.015625,9.203125,8.640625,8.65625,6695600.0,0.03590664272890476,-1.88,-2.3,67.63157894736841,68.96713389882963,-0.30180470850502594,-1.3681392708905493,-1.565367392259371,-0.7009438339820218,20.249480125469884,0.5625,1.271287600024297,1.0958333015441895,-1.0080493757059212,3.1997159787943,0.04389196291913322,2.147774640169245,-1.6461186748429562,63.04347826086957,-2.473109490739695,1.0519413386250556,3,-0.5,-1.28125,-2.046875,-1.3854165077209473,0.671875,3,0.098786828422877,-1.2857142857142858,8.703125,1.4615384615384615,9.015625,1.588235294117647,9.109375,0.098786828422877
4199,2000-03-31,9.796875,9.90625,8.6875,9.0,8286400.0,0.08665511265164638,1.4,2.217391304347826,73.621103117506,69.94584370313409,-0.988608712927066,-2.0229855846443803,-2.354534262515971,-1.4821938339820218,21.07762427490931,1.21875,1.3752298390799815,1.730989551544189,-0.47092422707513926,3.9329033301635175,0.6300326622345249,2.8319464408538533,-2.343398927849238,91.86046511627907,23.030762669599596,1.100956889309664,3,-0.8125,-1.828125,-2.8697915077209473,-2.1666665077209473,0.140625,4,0.014354066985645897,-1.88,9.015625,-1.2857142857142858,8.703125,1.4615384615384615,9.015625,0.014354066985645897
4200,2000-04-03,9.765625,10.0,9.515625,9.59375,3914800.0,-0.0031897926634768536,-1.9523809523809523,0.21568627450980393,74.69586374695864,70.58216529824558,-0.7632831043886892,-1.849894209865612,-2.3209814950214662,-1.4509438339820218,21.866055505354613,0.484375,1.2684676686514162,1.549479150772095,-0.6872156966498402,3.786173998194031,0.43113172706112657,2.6678265744830636,-2.164982492178284,83.69565217391305,9.79474180369209,1.118347423710968,4,-0.546875,-1.75,-2.9583332538604736,-2.1354165077209473,0.0625,0,-0.04159999999999997,1.4,9.796875,-1.88,9.015625,-1.2857142857142858,8.703125,-0.04159999999999997
4201,2000-04-04,10.09375,10.3125,9.5625,9.75,9172400.0,0.033600000000000074,-1.0869565217391304,2.0,72.34042553191489,70.97971530924855,-0.9869943809396151,-2.01122289496252,-2.6419359732472962,-1.7790688339820218,22.687450894752242,0.75,1.2455124225221343,1.7062500000000007,-0.5555883737454259,3.9680883737454264,0.5753308131272874,2.837169186872714,-2.301158892804021,87.5,13.237980724157367,1.1309191868727129,4,-0.71875,-1.78125,-3.3541665077209473,-2.4635415077209473,-0.171875,1,-0.08204334365325072,-1.9523809523809523,9.765625,1.4,9.796875,-1.88,9.015625,-0.08204334365325072
4202,2000-04-05,9.58203125,10.21875,9.453125,9.921875,2754400.0,-0.05069659442724461,-1.5620915032679739,-0.9886363636363636,55.4197229013855,69.54280976034971,-0.37989083861213757,-1.3389526905999887,-2.119106549013681,-1.2673500839820218,22.889559791572633,0.765625,1.3010988078610968,1.0490234375000007,-1.120656200949238,3.2187030759492394,-0.03581638172461865,2.13386325672462,-1.5374492535236186,56.30841121495327,-15.699427128113797,1.0848398192246194,4,-0.14453125,-1.26953125,-2.8815102577209473,-1.9518227577209473,0.43359375,2,-0.005299633102323731,-1.0869565217391304,10.09375,-1.9523809523809523,9.765625,1.4,9.796875,-0.005299633102323731
4203,2000-04-06,9.40625,9.609375,9.234375,9.578125,2905200.0,-0.018344883815735846,2.2,0.5057471264367817,59.859154929577464,68.15915118343061,-0.11586489283111767,-1.0107106029987811,-1.9363788322239106,-1.0915688339820218,23.28891057507759,0.375,1.2643473640897165,0.7435546874999996,-1.2994925240606392,2.7866018990606376,-0.2779689182803189,1.7650782932803182,-1.134876203171256,44.230769230769226,-26.947359210296412,1.021523605780319,4,0.03125,-1.0859375,-2.6901040077209473,-1.7760415077209473,0.875,3,0.04817275747508298,-1.5620915032679739,9.58203125,-1.0869565217391304,10.09375,-1.9523809523809523,9.765625,0.04817275747508298
4204,2000-04-07,9.734375,9.734375,9.234375,9.34375,2266000.0,0.03488372093023262,1.56,-2.272727272727273,70.22058823529412,67.92676297381337,-0.4030971765697693,-1.177708351239085,-2.2529296593163117,-1.4196938339820218,24.50182727281503,0.5,1.2427246700151926,0.9310546874999996,-0.9910731490860218,2.853182524086021,-0.0300092307930111,1.8921186057930104,-1.25888858285413,46.3768115942029,-26.09499158389449,0.9610639182930106,4,-0.296875,-1.4140625,-2.9947915077209473,-2.1041665077209473,1.484375,4,-0.0048154093097912964,2.2,9.40625,-1.5620915032679739,9.58203125,-1.0869565217391304,10.09375,-0.0048154093097912964
4205,2000-04-10,9.28125,9.828125,9.28125,9.828125,2809200.0,-0.0465489566613162,1.0,-1.4,56.52173913043479,66.31057668493534,0.08601792738547154,-0.5510148859847597,-1.7788173224626558,-0.9665688339820218,25.229530016926326,0.546875,1.2139879831043636,0.3498046875000007,-1.3111333056888892,2.0107426806888906,-0.48066430909444335,1.1802736840944448,-0.6220622245687171,4.3478260869565215,-64.78447416146032,0.8304689965944447,4,0.15625,-0.9609375,-2.5104165077209473,-1.6510415077209473,1.25,0,0.07070707070707072,1.56,9.734375,2.2,9.40625,-1.5620915032679739,9.58203125,0.07070707070707072
4206,2000-04-11,9.4375,9.734375,9.125,9.25,3704000.0,0.01683501683501687,-1.7857142857142858,-0.34285714285714286,58.846153846153854,65.4618144873993,-0.004577154944678696,-0.5094125502111204,-1.9224097013965125,-1.1228188339820218,26.114702141639214,0.609375,1.1220619152761593,0.36386718750000036,-0.8919255041844494,1.61965987918445,-0.2640291583422254,0.9917635333422261,-0.6129810021118445,28.57142857142857,-39.486007893189736,0.6278963458422249,4,0.0390625,-1.1171875,-2.625,-1.8072915077209473,0.625,1,0.041390728476821126,1.0,9.28125,1.56,9.734375,2.2,9.40625,0.041390728476821126
4207,2000-04-12,9.46875,9.609375,9.25,9.3125,4576400.0,0.0033112582781456013,-1.5555555555555556,0.8333333333333334,58.68725868725869,64.46800112516489,0.09409275807895057,-0.40385069460514345,-1.9385310053957339,-1.1540688339820218,27.907022410961407,0.359375,1.0359564025887291,0.2951171875000007,-0.7175698427962232,1.3078042177962246,-0.21122632764811122,0.8014607026481126,-0.49543290190066,48.888888888888886,-16.258299150809705,0.5063435151481116,4,0.03125,-1.1484375,-2.6458332538604736,-1.8385415077209473,0.640625,2,0.04785478547854782,-1.7857142857142858,9.4375,1.0,9.28125,1.56,9.734375,0.04785478547854782
4208,2000-04-13,9.5625,9.609375,9.0625,9.5,4530800.0,0.00990099009900991,6.0,0.4,54.85232067510548,62.382580853787054,0.09619038648090417,-0.48298417154559026,-2.0238104855401655,-1.2478188339820218,27.406446073710235,0.546875,0.9647004240915855,0.36386718750000036,-0.6618709076057812,1.3896052826057819,-0.1490018600528895,0.8767362350528902,0.75,65.3061224489796,4.249890198543682,0.5128690475528906,4,0.125,-1.203125,-2.7317707538604736,-1.9322915077209473,0.765625,3,0.04738562091503273,-1.5555555555555556,9.46875,-1.7857142857142858,9.4375,1.0,9.28125,0.04738562091503273
4209,2000-04-14,8.4375,9.53125,8.359375,9.453125,5859200.0,-0.11764705882352944,1.0,-16.25,42.9042904290429,58.85018381846308,1.1265538503744015,0.6689285085419598,-0.9069318384160017,-0.12281883398202176,26.381892258180905,1.203125,0.9185010773530564,-0.7564453125000004,-1.7957915063350445,0.28290088133504376,-1.2761184094175224,-0.2367722155824783,1.8499999999999996,5.319148936170213,-50.422199609918856,0.5196730969175224,4,0.8984375,-0.078125,-1.6067707538604736,-0.8072915077209473,1.390625,4,0.21851851851851856,6.0,9.5625,-1.5555555555555556,9.46875,-1.7857142857142858,9.4375,0.21851851851851856
4210,2000-04-17,9.96875,10.0,8.25,8.25,6509200.0,0.18148148148148158,-1.0363636363636364,-1.6923076923076923,57.721518987341774,57.22586086906607,-0.41667007793038024,-0.7467838112506762,-2.4323713261666775,-1.6540688339820218,26.76225914918655,1.75,0.8752575867361863,0.6771484374999996,-0.25782030469383876,1.612117179693838,0.20966406640308044,1.1446328085969188,0.2416249999999991,98.21428571428571,42.267885383678774,0.46748437109691887,4,-0.734375,-1.609375,-3.0598957538604736,-2.3385415077209473,0.6875,0,0.12539184952978055,1.0,8.4375,6.0,9.5625,-1.5555555555555556,9.46875,0.12539184952978055
4211,2000-04-18,9.40625,9.84375,9.359375,9.75,6289600.0,-0.056426332288401215,-1.2142857142857142,-0.2,55.47445255474452,57.23194194166151,0.04252419576778799,-0.1410612749210607,-1.848985355239531,-1.0915688339820218,26.668342153414986,0.609375,0.6959857977237327,0.08261718750000036,-0.8198080836523509,0.9850424586523516,-0.36859544807617617,0.5338298230761769,0.6865024999999996,66.07142857142857,6.739962774539393,0.45121263557617597,4,-0.28125,-1.03125,-2.4973957538604736,-1.7760415077209473,0.78125,1,0.11960132890365438,-1.0363636363636364,9.96875,1.0,8.4375,6.0,9.5625,0.11960132890365438
4212,2000-04-19,9.0625,9.359375,8.875,9.34375,3491200.0,-0.03654485049833889,2.1,0.8181818181818182,50.36319612590799,56.17683540792046,0.3406517991313045,0.24217867014256456,-1.4785104286342818,-0.7478188339820218,26.262966520065138,0.53125,0.49507586508317303,-0.2783203125,-1.144608575371775,0.587967950371775,-0.7114644439358866,0.1548238189358866,0.9375,46.42857142857143,-11.919740903222966,0.43314413143588715,4,0.0625,-0.6875,-2.17578125,-1.4322915077209473,1.4375,2,0.1103448275862069,-1.2142857142857142,9.40625,-1.0363636363636364,9.96875,1.0,8.4375,0.1103448275862069
4213,2000-04-20,9.46875,9.546875,9.078125,9.078125,3586000.0,0.04482758620689653,-1.4,-1.3888888888888888,47.300771208226216,53.63018907157958,-0.062357829169732426,-0.11456805055364683,-1.8470550431623334,-1.1540688339820218,25.81336954891095,0.484375,0.3017864049847425,0.0927734375,-0.7312679580481216,0.9168148330481216,-0.3192472602740608,0.5047941352740608,0.4262499999999996,69.64285714285714,14.891929483838197,0.4120206977740611,4,-0.34375,-0.625,-2.5325520038604736,-1.8385415077209473,1.828125,3,0.06765676567656764,2.1,9.0625,-1.2142857142857142,9.40625,-1.0363636363636364,9.96875,0.06765676567656764
4214,2000-04-24,9.71875,9.828125,9.25,9.3125,3577200.0,0.0264026402640265,-1.1764705882352942,1.04,49.62779156327543,52.86419489745076,-0.3518031831620352,-0.3414651692633228,-2.0432421901412994,-1.4040688339820218,25.155979216673963,0.578125,0.27635047245464683,0.31699218750000036,-0.5164891054742817,1.1504734804742824,-0.09974845898714157,0.7337328339871423,-1.46875,83.92857142857143,31.482413326339184,0.4167406464871411,4,-0.59375,-0.6875,-1.9544270038604736,-2.0885415077209473,1.28125,0,0.06270096463022501,-1.4,9.46875,2.1,9.0625,-1.2142857142857142,9.40625,0.06270096463022501
4215,2000-04-25,10.53125,10.65625,9.65625,9.65625,6037600.0,0.0836012861736335,-1.2857142857142858,2.1538461538461537,53.22580645161291,52.23971185361288,-1.0821427854565133,-1.0982899763910705,-2.7836548533282306,-2.2165688339820218,24.76366672413022,1.0,0.2620694856091994,1.0583984374999993,0.09715351783069082,2.0196433571693078,0.577775977665345,1.5390208973346535,-2.2496875000000003,92.98245614035088,43.112693554491045,0.48062245983465457,4,-1.078125,-1.328125,-2.7669270038604736,-2.9010415077209473,1.1875,1,-0.06676557863501487,-1.1764705882352942,9.71875,-1.4,9.46875,2.1,9.0625,-0.06676557863501487
4216,2000-04-26,9.40625,10.515625,9.25,10.515625,4674400.0,-0.10682492581602376,1.2816901408450705,-1.2678571428571428,48.81141045958796,51.14239538387169,0.04241904889740766,0.060581187498286226,-1.6036947227699017,-1.0915688339820218,24.165039247317456,1.28125,0.14158131186347234,-0.08613281250000071,-1.0238468608440403,0.8515812358440389,-0.5549898366720196,0.3827242116720182,-1.0297,29.82456140350877,-18.436352763246685,0.46885702417201974,4,0.046875,-0.046875,-1.6419270038604736,-1.7760415077209473,2.625,2,0.13289036544850497,-1.2857142857142858,10.53125,-1.1764705882352942,9.71875,-1.4,9.46875,0.13289036544850497
4217,2000-04-27,10.0,10.25,9.1875,9.265625,4201600.0,0.06312292358803995,-1.3859649122807018,-0.6619718309859155,53.8,51.02547086441552,-0.5230528560470731,-0.45432188384123684,-2.139321286083346,-1.6853188339820218,24.19988911511917,1.0625,0.14157717726637387,0.44277343749999964,-0.4430641797171173,1.3286110547171166,-0.00014537110855883384,0.8856922461085581,-1.5322619999999993,58.415841584158414,9.2467103540584,0.4429188086085588,4,-0.546875,-0.546875,-2.2161457538604736,-2.3697915077209473,1.703125,3,0.018750000000000044,1.2816901408450705,9.40625,-1.2857142857142858,10.53125,-1.1764705882352942,9.71875,0.018750000000000044
4218,2000-04-28,9.90625,9.96875,9.375,9.890625,3382800.0,-0.009375000000000022,7.444444444444445,0.02127659574468085,51.13402061855669,51.939885329917054,-0.4195323664288715,-0.30612243255325033,-1.980286807993819,-1.5915688339820218,24.054772625068885,0.625,0.11646199341502061,0.3044921874999993,-0.5558857970302888,1.1648701720302874,-0.12569680476514478,0.7346811797651434,-1.3509715199999999,48.93617021276596,-0.5619565660036585,0.43018899226514434,4,-0.453125,-0.453125,-2.1223957538604736,-2.2760415077209473,1.4375,4,0.05993690851735023,-1.3859649122807018,10.0,1.2816901408450705,9.40625,-1.2857142857142858,10.53125,0.05993690851735023
4219,2000-05-01,9.9375,10.03125,9.59375,9.90625,2442800.0,0.003154574132492094,3.0,2.0,54.585152838427945,51.59140020225996,-0.24097202210815105,-0.34393047845605196,-1.9505877878656834,-1.6228188339820218,23.11892820430445,0.4375,0.09106140319462241,0.32871093750000036,-0.5406326917712647,1.1980545667712654,-0.10596087713563129,0.763382752135632,-1.2981826592,51.06382978723404,-3.974259783034711,0.4346718146356322,5,-0.171875,-0.484375,-2.1536457538604736,-2.3072915077209473,1.265625,0,0.1367924528301887,7.444444444444445,9.90625,-1.3859649122807018,10.0,1.2816901408450705,9.40625,0.1367924528301887
4220,2000-05-02,9.359375,9.9375,9.3125,9.773438453674316,3337600.0,-0.05817610062893086,-1.4615338387660781,-13.250030517578125,49.48453608247423,50.92585392756326,0.27001812290933813,0.21312585463154576,-1.2998485984009616,-1.0446938339820218,21.851966988339672,0.625,0.06530114615833149,-0.22910156250000036,-1.101992711738557,0.6437895867385564,-0.6655471371192778,0.2073440121192771,-0.6393803528319992,12.941176470588237,-43.567491240006916,0.4364455746192779,5,0.40625,0.09375,-1.5677082538604736,-1.7291665077209473,0.890625,1,0.1752921535893155,3.0,9.9375,7.444444444444445,9.90625,-1.3859649122807018,10.0,0.1752921535893155
4221,2000-05-03,9.265625,9.375,8.890625,9.3125,2998800.0,-0.01001669449081799,4.636363636363637,0.11320728642926732,48.67075664621677,50.737805096486454,0.38188163880517756,0.25471303856664207,-1.128039469670556,-0.9509438339820218,19.94738057203603,0.484375,0.19069370065171753,-0.2814453125000007,-1.131690154818612,0.5687995298186106,-0.7065677336593073,0.14367710865930583,-0.46818013871871855,27.586206896551722,-28.651738885560484,0.4251224211593059,5,0.5078125,0.1875,-1.4739582538604736,-1.6354165077209473,1.359375,2,0.26475548060708265,-1.4615338387660781,9.359375,3.0,9.9375,7.444444444444445,9.90625,0.26475548060708265
4222,2000-05-04,9.53125,9.5625,9.1875,9.375,3030800.0,0.02866779089376048,2.4285714285714284,-3.3333333333333335,49.8,51.015497184461324,0.2120395945540885,-0.015717261121434234,-1.3105735231691842,-1.2165688339820218,18.280126548419297,0.375,0.11048111035046837,-0.013281250000000355,-0.8633897836087883,0.8368272836087876,-0.4383355168043934,0.4117730168043927,-0.6594529331699697,56.16438356164384,1.0291559159887314,0.4250542668043938,5,0.2421875,-0.078125,-1.5052082538604736,-1.9010415077209473,0.75,3,0.2622950819672132,4.636363636363637,9.265625,-1.4615338387660781,9.359375,3.0,9.9375,0.2622950819672132
4223,2000-05-05,9.859375,10.0,9.375,9.515625,2521600.0,0.03442622950819674,1.0,2.2,60.1336302895323,52.18281259848986,-0.06129383433721358,-0.3248077677803174,-1.5598201085975631,-1.5446938339820218,17.21556229604596,0.625,0.09363715507221215,0.2921875000000007,-0.566512893112515,1.1508878931125164,-0.13716269655625624,0.7215376965562577,-0.96875,84.93150684931507,22.52433101107424,0.4293501965562578,5,-0.0859375,-0.40625,-1.7447917461395264,-2.2291665077209473,0.640625,4,0.18700475435816166,2.4285714285714284,9.53125,4.636363636363637,9.265625,-1.4615338387660781,9.359375,0.18700475435816166
4224,2000-05-08,9.6875,10.109375,9.359375,9.71875,3193200.0,-0.017432646592709933,-1.1818181818181819,-0.09090909090909091,47.51381215469613,51.54814656549911,0.11810185568376852,-0.16508877110703324,-1.3106129558757207,-1.3728188339820218,16.001157337274552,0.75,0.1429177647698303,0.12265625000000036,-0.7343770427997107,0.9796895427997114,-0.3058603963998543,0.551172896399855,-0.7262500000000003,65.38461538461539,7.196700041288764,0.4285166463998554,5,0.015625,-0.234375,-1.5625,-2.0572915077209473,0.4375,0,0.1709677419354838,1.0,9.859375,2.4285714285714284,9.53125,4.636363636363637,9.265625,0.1709677419354838
4225,2000-05-09,9.9375,10.109375,9.375,9.8125,2458800.0,0.02580645161290329,2.1333333333333333,-4.0,54.970760233918135,52.232518762646905,-0.2514180975789131,-0.38304211276345157,-1.4802925123963142,-1.6228188339820218,14.61132590862994,0.734375,0.19646825867311968,0.33984375,-0.5217114986904487,1.2013989986904487,-0.09093387434522526,0.7706213743452253,-0.9084500000000002,85.8974358974359,27.520886472121056,0.43077762434522476,5,-0.3671875,-0.484375,-1.4609375,-2.0885415077209473,0.234375,1,0.12735849056603765,-1.1818181818181819,9.6875,1.0,9.859375,2.4285714285714284,9.53125,0.12735849056603765
4226,2000-05-10,9.828125,10.32421875,9.75,9.796875,3200400.0,-0.011006289308176154,-8.1875,0.25,57.49235474006115,52.64278040043148,-0.08482734468827502,-0.2560287025698269,-1.2969282057382792,-1.5134438339820218,13.609245990155866,0.57421875,0.2142241720903062,0.2109375,-0.6530379256830567,1.0749129256830567,-0.22105021284152926,0.6429252128415293,-0.7339870000000008,56.3573883161512,-3.3846586588118583,0.43198771284152876,5,-0.220703125,-0.375,-1.2109375,-1.9322915077209473,0.625,2,0.042925278219395846,2.1333333333333333,9.9375,-1.1818181818181819,9.6875,1.0,9.859375,0.042925278219395846
4227,2000-05-11,9.921875,10.015625,9.609375,9.875,3465200.0,0.009538950715421324,2.466666666666667,1.5,54.72312703583062,53.04157000235081,-0.21325035190468178,-0.3310650219011535,-1.318439578730576,-1.6071938339820218,12.454360247806017,0.40625,0.14006235439885373,0.2820312499999993,-0.5892882532875259,1.1533507532875245,-0.15362850164376418,0.7176910016437628,-0.7652525200000007,58.2995951417004,-0.18221450625937763,0.4356597516437628,5,-0.314453125,-0.46875,-1.078125,-1.8697915077209473,0.8125,3,0.07086614173228356,-8.1875,9.828125,2.1333333333333333,9.9375,-1.1818181818181819,9.6875,0.07086614173228356
4228,2000-05-12,10.015625,10.046875,9.765625,9.921875,2134800.0,0.009448818897637823,2.6,2.0,53.1986531986532,52.88751448682028,-0.3239172778056023,-0.4101563971686595,-1.3363647294971486,-1.7009438339820218,11.691322203220817,0.28125,0.18885826048275867,0.35312500000000036,-0.5331626263262148,1.2394126263262155,-0.09001881316310723,0.7962688131631079,-0.7990174192000001,68.0161943319838,12.226406178591361,0.4431438131631077,5,-0.408203125,-0.5625,-1.140625,-1.9635415077209473,0.796875,4,0.026521060842433775,2.466666666666667,9.921875,-8.1875,9.828125,2.1333333333333333,9.9375,0.026521060842433775
4229,2000-05-15,10.28125,10.4375,9.90625,9.90625,2854000.0,0.026521060842433775,-1.8333333333333333,4.0,46.94656488549618,52.60551768715606,-0.5986029758081983,-0.5592426203593917,-1.5252088686333103,-1.9665688339820218,12.511933726765148,0.53125,0.15346202624616367,0.5265625000000007,-0.19065554702174836,1.2437805470217498,0.16795347648912617,0.8851715235108752,-1.0070567224320008,85.29411764705883,32.795815344440385,0.3586090235108749,5,-0.6171875,-0.828125,-1.40234375,-2.2291665077209473,0.296875,0,0.02127659574468077,2.6,10.015625,2.466666666666667,9.921875,-8.1875,9.828125,0.02127659574468077
4230,2000-05-16,11.21875,11.21875,10.3125,10.375,5642800.0,0.09118541033434657,1.1481481481481481,2.25,73.2,55.330989170909746,-1.3908793845249665,-1.4738597441273242,-2.3697572026268663,-2.9040688339820218,13.005093842854698,0.9375,0.17449136499111262,1.4015625000000007,0.43225026926219456,2.370874730737807,0.9169063846310976,1.8862186153689038,-1.8892744535347212,100.0,42.78985308084182,0.4846561153689033,5,-1.015625,-1.484375,-2.33984375,-3.1666665077209473,-1.1875,1,-0.09749303621169914,-1.8333333333333333,10.28125,2.6,10.015625,2.466666666666667,9.921875,-0.09749303621169914
4231,2000-05-17,10.53125,11.03125,10.484375,10.984375,2652800.0,-0.06128133704735372,1.0,-0.5370370370370371,56.64062500000001,56.09105861535419,-0.5643142984486023,-0.7354637652753802,-1.5923555795890323,-2.2165688339820218,13.524904944414445,0.734375,0.14818784585648714,0.6578125000000004,-0.3412053153540331,1.6568303153540338,0.15830359232298363,1.157321407677017,-1.0884179863226375,57.28155339805825,0.21466889285463253,0.4995089076770164,5,-0.2421875,-0.796875,-1.65234375,-2.4791665077209473,-0.6875,2,-0.03412462908011871,1.1481481481481481,11.21875,-1.8333333333333333,10.28125,2.6,10.015625,-0.03412462908011871
4232,2000-05-18,10.0625,10.75,10.03125,10.5625,1650800.0,-0.04451038575667654,-1.5555555555555556,1.103448275862069,51.78571428571429,55.163512392707744,-0.01372493080959103,-0.19811234274608047,-1.0374651913805373,-1.7478188339820218,14.619350365556727,0.71875,0.20227208883419934,0.13906249999999964,-0.786458557012585,1.0645835570125843,-0.3236980285062927,0.601823028506292,-0.5131129071432792,20.43010752688172,-36.10934471284205,0.46276052850629207,5,0.2265625,-0.328125,-1.1640625,-2.0104165077209473,0.0,3,0.03881987577639756,1.0,10.53125,1.1481481481481481,11.21875,-1.8333333333333333,10.28125,0.03881987577639756
4233,2000-05-19,10.109375,10.46875,9.796875,9.796875,2366400.0,0.004658385093167627,-3.3,-0.625,51.95729537366548,55.657232750371,-0.023923933539371944,-0.20504530068818738,-1.000412541029661,-1.7946938339820218,15.322096682410832,0.671875,0.2793958271567796,0.15390625000000036,-0.7494338491342916,1.0572463491342923,-0.2977637995671465,0.6055762995671472,-0.45982613271468153,21.978021978021978,-33.797750836284614,0.4516700495671463,5,0.1875,-0.375,-1.19921875,-2.0572915077209473,-0.546875,4,0.0618238021638331,-1.5555555555555556,10.0625,1.0,10.53125,1.1481481481481481,11.21875,0.0618238021638331
4234,2000-05-22,10.328125,10.484375,9.796875,10.125,2628000.0,0.021638330757341562,1.6666666666666667,0.65,62.015503875968996,56.43998204393221,-0.15896128366084028,-0.39611048054469933,-1.134488612846713,-2.0134438339820218,15.648475242732568,0.6875,0.33863624606198073,0.34218749999999964,-0.5686109766849281,1.2529859766849274,-0.11321173834246423,0.7975867383424635,-0.5844240647518006,37.362637362637365,-22.846972274413737,0.4553992383424638,5,0.0859375,-0.59375,-1.3046875,-2.2760415077209473,-0.59375,0,0.04689863842662634,-3.3,10.109375,-1.5555555555555556,10.0625,1.0,10.53125,0.04689863842662634
4235,2000-05-23,9.828125,10.75,9.8125,10.4375,2137600.0,-0.04841149773071107,-1.9268292682926829,-3.0,56.33802816901408,56.31172353603809,0.36195579912991604,0.051133940335954975,-0.5473306076525581,-1.5134438339820218,15.062822984676776,0.9375,0.2738371460364455,-0.12265625000000036,-0.9984356843318931,0.7531231843318924,-0.5605459671659467,0.315233467165946,1.390625,2.5316455696202533,-59.251520624405074,0.4378897171659466,5,0.5859375,-0.09375,-0.98046875,-1.7760415077209473,-0.28125,1,0.07631160572337037,1.6666666666666667,10.328125,-3.3,10.109375,-1.5555555555555556,10.0625,0.07631160572337037
4236,2000-05-24,10.65625,11.0625,9.6875,9.84375,5036400.0,0.08426073131955492,-1.4444444444444444,-1.3333333333333333,61.25,57.036931643168025,-0.3758732731478869,-0.7152119147346117,-1.2728479682091294,-2.3415688339820218,15.304356874328034,1.375,0.35012260545566143,0.6429687499999996,-0.24747733082794454,1.5334148308279438,0.19774570958602666,1.0881917904139726,0.5343750000000007,70.45454545454545,7.631795176042743,0.4452230404139725,5,-0.203125,-0.609375,-1.859375,-2.6041665077209473,-1.484375,2,-0.058651026392961825,-1.9268292682926829,9.828125,1.6666666666666667,10.328125,-3.3,10.109375,-0.058651026392961825
4237,2000-05-25,10.1875,10.84375,10.09375,10.53125,2892800.0,-0.04398826979472137,-1.8235294117647058,-0.4230769230769231,53.19148936170213,57.036135661284575,0.15032651079839887,-0.2442157167669663,-0.7330298784321894,-1.8728188339820218,15.665907525747027,0.75,0.35074221272480344,0.1648437499999993,-0.728955418227967,1.0586429182279655,-0.2820558341139847,0.6117433341139833,0.9430000000000014,36.36363636363637,-22.685031229898186,0.4468995841139833,5,0.265625,-0.140625,-1.4375,-2.1354165077209473,-0.078125,3,-0.033742331288343586,-1.4444444444444444,10.65625,-1.9268292682926829,9.828125,1.6666666666666667,10.328125,-0.033742331288343586
4238,2000-05-26,10.5,10.6875,9.953125,10.40625,2570400.0,0.030674846625766916,2.1333333333333333,-0.2727272727272727,57.692307692307686,58.23010708426362,-0.096374030011674,-0.5375111899151488,-1.0207444280454716,-2.173241787508367,15.938456225143474,0.734375,0.3553649700273187,0.44765624999999964,-0.46901337594219505,1.3643258759421943,-0.010678562971097705,0.905991062971097,0.5727800000000016,59.09090909090909,0.8088440580787477,0.4583348129710976,5,-0.046875,-0.4453125,-1.75,-2.4479165077209473,-0.203125,4,-0.04166666666666663,-1.8235294117647058,10.1875,-1.4444444444444444,10.65625,-1.9268292682926829,9.828125,-0.04166666666666663
4239,2000-05-30,11.296875,11.296875,10.546875,10.5625,4314800.0,0.0758928571428572,1.0425531914893618,7.833333333333333,61.66219839142091,56.94812912775484,-0.8202948925600406,-1.2936496085524212,-1.7659368026576097,-2.9547802634161986,16.4096491602232,0.796875,0.3967497730969942,1.1765624999999993,0.10692221214863906,2.2462027878513595,0.6417423560743192,1.7113826439256794,-1.609375,100.0,43.34347001436184,0.5348201439256798,5,-0.8046875,-1.203125,-2.3125,-3.2447915077209473,-0.34375,1,-0.15352697095435686,2.1333333333333333,10.5,-1.8235294117647058,10.1875,-1.4444444444444444,10.65625,-0.15352697095435686
4240,2000-05-31,11.0,11.84375,10.90625,10.921875,5402400.0,-0.026279391424619658,-16.142857142857142,0.10638297872340426,59.74025974025973,57.29253298778369,-0.6232546500113472,-0.9144451186822788,-1.4031406288637918,-2.644887813640956,17.631423694361967,0.9375,0.4399994996763219,0.7976562499999993,-0.27789607712693254,1.8732085771269311,0.2598800864365334,1.3354324135634652,-1.2803125000000009,60.86956521739131,4.002722789790596,0.5377761635634659,5,-0.234375,-0.6328125,-1.921875,-2.9479165077209473,0.46875,2,-0.11505681818181823,1.0425531914893618,11.296875,2.1333333333333333,10.5,-1.8235294117647058,10.1875,-0.11505681818181823
4241,2000-06-01,11.71875,11.8125,10.90625,11.03125,3586000.0,0.06534090909090917,1.0714285714285714,8.8,63.529411764705884,58.5973882632272,-1.2916769743802181,-1.5178089242608017,-2.0704368062971277,-3.3531280099825302,19.63844928637468,0.90625,0.5213128755408771,1.3937500000000007,0.21356128850643685,2.5739387114935646,0.8036556442532188,1.9838443557467826,-1.9141000000000012,93.38842975206612,35.18666523504312,0.5900943557467822,6,-0.953125,-1.3515625,-2.390625,-3.4947915077209473,0.046875,3,-0.18533333333333335,-16.142857142857142,11.0,1.0425531914893618,11.296875,2.1333333333333333,10.5,-0.18533333333333335
4242,2000-06-02,12.03125,12.125,11.8125,11.828125,7683200.0,0.026666666666666616,-1.6666666666666667,0.29545454545454547,64.69248291571753,60.01240910123299,-1.4477919064563594,-1.7216836783019254,-2.3252796875176394,-3.656437663550893,21.567135524774226,0.40625,0.41340905552790375,1.5812500000000007,0.23688432097239165,2.9256156790276098,0.9090671604861971,2.2534328395138044,-2.145036000000001,95.68345323741008,37.12353478233655,0.6721828395138043,6,-1.125,-1.5234375,-2.625,-3.8072915077209473,-0.71875,4,-0.23766233766233769,1.0714285714285714,11.71875,-16.142857142857142,11.0,1.0425531914893618,11.296875,-0.23766233766233769
4243,2000-06-05,11.703125,12.21875,11.265625,12.03125,3831600.0,-0.027272727272727226,1.711111111111111,-1.6153846153846154,60.27088036117381,59.81856204403353,-0.9720391336112097,-1.3158094776692622,-1.9436327975693288,-3.3124544980160557,22.546332613420144,0.953125,0.4273525080434055,1.1609374999999993,-0.2633835236072031,2.5852585236072017,0.4487769881963981,1.8730980118036005,-1.6825838400000013,69.1588785046729,13.40312995263153,0.7121605118036007,6,-0.75,-1.1484375,-2.25,-3.4791665077209473,0.109375,0,-0.13618157543391185,-1.6666666666666667,12.03125,1.0714285714285714,11.71875,-16.142857142857142,11.0,-0.13618157543391185
4244,2000-06-06,11.34375,11.671875,11.28125,11.625,2491200.0,-0.03070761014686252,1.0833333333333333,0.8571428571428571,50.985221674876854,59.22380576690717,-0.5067359204315594,-0.8706278481589234,-1.5479124615722721,-2.9353246277068976,23.426444349753535,0.421875,0.49693972479014903,0.71875,-0.6888334321350342,2.1263334321350342,0.014958283932482885,1.4225417160675171,-1.1473521328000018,33.33333333333333,-16.130757910574843,0.7037917160675172,6,-0.390625,-0.7890625,-1.890625,-3.1197915077209473,0.265625,1,-0.09228650137741046,1.711111111111111,11.703125,-1.6666666666666667,12.03125,1.0714285714285714,11.71875,-0.09228650137741046
4245,2000-06-07,11.203125,11.40625,10.9375,11.359375,3179200.0,-0.012396694214875992,2.75,0.5555555555555556,55.79514824797844,58.61771112779366,-0.16824888898059953,-0.6643872930516324,-1.3688045331640204,-2.788725963023257,24.112697565591805,0.46875,0.5670944341813193,0.5148437500000007,-0.8763022937233362,1.9059897937233377,-0.18072927186166865,1.21041677186167,-0.844938962176002,22.61904761904762,-24.78809481433325,0.6955730218616688,6,-0.1171875,-0.6484375,-1.59375,-2.9791665077209473,0.59375,2,-0.02231520223152017,1.0833333333333333,11.34375,1.711111111111111,11.703125,-1.6666666666666667,12.03125,-0.02231520223152017
4246,2000-06-08,10.25,11.234375,10.203125,11.195313453674316,4211200.0,-0.0850767085076709,1.0152690534696422,6.050006103515625,51.492537313432834,58.42893867798597,0.8059428480188657,0.3393633901207487,-0.3844562608070863,-1.835774330832784,24.083477141854857,1.03125,0.5536065007944408,-0.45937499999999964,-1.8077414580755278,0.8889914580755285,-1.1335582290377637,0.21480822903776442,1.96875,2.3255813953488373,-46.49073845740786,0.6741832290377644,6,0.8359375,0.3046875,-0.640625,-2.0260415077209473,1.609375,3,0.11890243902439024,2.75,11.203125,1.0833333333333333,11.34375,1.711111111111111,11.703125,0.11890243902439024
4247,2000-06-09,10.625,10.75,10.25,10.398438453674316,2695200.0,0.03658536585365857,1.0983648548861242,-0.23966817085387593,53.900709219858165,58.00764995882491,0.558232728432376,0.020807441284089734,-0.7131573491053125,-2.2107647455909056,24.335333976990782,0.5,0.6173111303688277,-0.11953124999999964,-1.4171550826339896,1.1780925826339903,-0.7683431663169955,0.5292806663169962,1.5534374999999994,20.930232558139537,-29.98876763891846,0.648811916316995,6,0.5859375,0.078125,-1.01171875,-2.4010415077209473,1.078125,4,0.10735294117647065,1.0152690534696422,10.25,2.75,11.203125,1.0833333333333333,11.34375,0.10735294117647065
4248,2000-06-12,10.28125,10.84375,10.203125,10.78125,1996800.0,-0.032352941176470584,1.05,-2.2069058412995073,49.65197215777262,56.67318037730844,0.9696599595823105,0.4063094287034055,-0.33622260951679195,-1.8601887609035401,24.60210081730444,0.640625,0.5802446402966908,-0.4765625,-1.7479462066775913,0.7948212066775913,-1.1122543533387947,0.15912935333879474,1.8576812499999988,5.319148936170213,-45.36012101566084,0.6356918533387956,6,0.9296875,0.5078125,-0.66796875,-2.0572915077209473,1.40625,0,0.10030395136778125,1.0983648548861242,10.625,1.0152690534696422,10.25,2.75,11.203125,0.10030395136778125
4249,2000-06-13,10.5,10.625,10.0,10.132813453674316,3285200.0,0.02127659574468077,1.0253195852075276,-0.7343730926513672,55.205811138014525,56.169352754836744,0.6995512062449194,0.2158548970637142,-0.5437476542316926,-2.0687755633026796,24.18760158439128,0.625,0.635976210876418,-0.2687500000000007,-1.5265627553938899,0.9890627553938884,-0.8976563776969453,0.36015637769694386,1.6002151249999983,35.55555555555556,-20.337733923369697,0.6289063776969445,6,0.609375,0.2890625,-0.88671875,-2.1927084922790527,1.359375,1,0.125,1.05,10.28125,1.0983648548861242,10.625,1.0152690534696422,10.25,0.125
4250,2000-06-14,10.125,10.90625,10.03125,10.59375,4730400.0,-0.0357142857142857,-1.6666666666666667,-1.2765990603158772,45.572916666666664,54.17418663283238,1.0475397068515324,0.5319878110256422,-0.1606413624139833,-1.6803674005593212,22.952110882195022,0.875,0.6337348337020501,-0.5890625000000007,-1.8595403227211627,0.6814153227211612,-1.2243014113605817,0.04617641136058026,1.891206519999999,10.126582278481013,-42.11031781299897,0.6352389113605812,6,0.984375,0.671875,-0.546875,-1.796875,1.1875,2,0.14660493827160503,1.0253195852075276,10.5,1.05,10.28125,1.0983648548861242,10.625,0.14660493827160503
4251,2000-06-15,10.171875,10.265625,9.875,10.1875,4887600.0,0.004629629629629539,3.5454545454545454,0.03333333333333333,49.859943977591044,52.52612675081832,0.8472639647127327,0.4814954067887047,-0.20927631268460622,-1.712926566263775,21.555399768176155,0.390625,0.536332190802888,-0.5242187499999993,-1.8155771022455962,0.7671396022455976,-1.1698979261227986,0.12146042612280006,1.7636832591999987,28.78787878787879,-24.405284858040964,0.6456791761227986,6,0.875,0.7421875,-0.66015625,-1.828125,0.453125,3,0.15975422427035335,-1.6666666666666667,10.125,1.0253195852075276,10.5,1.05,10.28125,0.15975422427035335
4252,2000-06-16,10.453125,10.890625,10.28125,10.625,5295600.0,0.02764976958525356,-1.3636363636363635,11.0,49.5774647887324,51.337969464991495,0.35605876654172697,0.24349463841874197,-0.4725576510573095,-1.9732565353274563,21.349119309453148,0.71875,0.47411581397628844,-0.2624999999999993,-1.5250032569004315,1.000003256900433,-0.8937516284502163,0.3687516284502177,1.3587997636479994,56.060606060606055,3.4641989317091344,0.6312516284502163,6,0.3203125,0.4609375,-0.9228515625,-2.109375,0.328125,4,0.13452914798206272,3.5454545454545454,10.171875,-1.6666666666666667,10.125,1.0253195852075276,10.5,0.13452914798206272
4253,2000-06-19,10.734375,11.046875,10.125,10.257813453674316,1997600.0,0.026905829596412634,-1.484207334231941,-2.7727217240767046,44.409937888198755,50.60738237758282,-0.08611565011159605,0.012088645402586806,-0.7265335429114685,-2.232902941412597,21.583004791865516,0.921875,0.31848810162844465,-0.01249999999999929,-1.2423373876248789,1.2173373876248803,-0.6274186938124391,0.6024186938124405,0.9613342778291187,73.33333333333333,25.62884255247306,0.6149186938124399,6,-0.09375,0.21875,-1.2041015625,-2.25,-0.28125,0,0.0902474526928676,-1.3636363636363635,10.453125,3.5454545454545454,10.171875,-1.6666666666666667,10.125,0.0902474526928676
4254,2000-06-20,10.8125,10.875,10.296875,10.6875,2171600.0,0.00727802037845704,3.625,0.26229560686076553,48.05194805194806,49.74702680024611,-0.27661205335993166,-0.029394667186485535,-0.7864923502736545,-2.2884180713983646,21.807789725969318,0.578125,0.11364629180646091,0.041406249999999645,-1.1726863607997995,1.2554988607997988,-0.5656400553998999,0.6484525553998992,0.7739667211593719,80.0,32.55791687106604,0.6070463053998995,6,-0.2578125,0.140625,-1.2822265625,-2.328125,-0.390625,1,0.08092485549132955,-1.484207334231941,10.734375,-1.3636363636363635,10.453125,3.5454545454545454,10.171875,0.08092485549132955
4255,2000-06-21,10.578125,10.8125,10.46875,10.757813453674316,2099600.0,-0.021676300578034713,1.3783862251445878,-1.4375076293945312,36.8231046931408,48.11708984243588,-0.15669482429914616,0.27831894907147614,-0.5216922600756675,-2.025414598829105,21.67745155707903,0.34375,-0.0506359467142925,-0.23046875,-1.3656961555604514,0.9047586555604514,-0.7980824527802248,0.3371449527802248,0.905653717889809,60.0,17.610982366609704,0.5676137027802257,6,-0.1171875,0.375,-1.01953125,-2.0859375,-0.453125,2,0.12112259970457906,3.625,10.8125,-1.484207334231941,10.734375,-1.3636363636363635,10.453125,0.12112259970457906
4256,2000-06-22,10.03125,10.578125,10.0,10.578125,2471200.0,-0.05169867060561295,1.1142857142857143,3.0434621079838866,28.082191780821915,45.24836568254297,0.3977108474740696,0.8179041018203375,0.04484321912151401,-1.4580397564727186,20.820964906659405,0.578125,-0.13278297442081843,-0.74609375,-1.9322458156567723,0.44005831565677234,-1.339169782828387,-0.15301771717161294,1.3560019948164204,2.9850746268656714,-31.31329886049883,0.5930760328283865,6,0.4296875,0.921875,-0.0625,-1.2578125,0.515625,3,0.12772585669781922,1.3783862251445878,10.578125,3.625,10.8125,-1.484207334231941,10.734375,0.12772585669781922
4257,2000-06-23,9.84375,10.046875,9.65625,10.0,3582400.0,-0.01869158878504673,2.125,0.2857142857142857,28.97526501766785,42.950953778086884,0.5171166415844155,1.031200994288593,0.2492228533937748,-1.2500073093828128,19.898798144479066,0.390625,-0.25344706250815463,-0.9164062499999996,-2.14765019701958,0.31483769701958053,-1.5320282235097906,-0.30078427649020867,1.4527668751274359,13.48314606741573,-15.727909242931,0.6156219735097903,6,0.5078125,1.09375,0.16796875,-1.0703125,0.546875,4,0.0793650793650793,1.1142857142857143,10.03125,1.3783862251445878,10.578125,3.625,10.8125,0.0793650793650793
4258,2000-06-26,10.0625,10.140625,9.78125,9.84375,2576800.0,0.022222222222222143,-1.0909090909090908,-1.4,35.036496350364956,40.70991880168138,0.29510747233037016,0.8200378080181547,0.04722009816784478,-1.4507361794368911,19.180417839483997,0.359375,-0.2735304680916073,-0.67578125,-1.9415483797711914,0.5899858797711914,-1.3086648148855957,-0.04289768511440428,1.1027955251172408,33.33333333333333,4.451891249069412,0.6328835648855954,6,0.2890625,0.875,-0.05078125,-1.2890625,0.890625,0,0.0714285714285714,2.125,9.84375,1.1142857142857143,10.03125,1.3783862251445878,10.578125,0.0714285714285714
4259,2000-06-27,9.5625,10.1875,9.53125,10.054688453674316,3420800.0,-0.0496894409937888,-1.3661931149023525,-2.250004359654018,32.32323232323233,39.23773165241089,0.7243065943853964,1.247395210085612,0.5947702524019576,-0.9372691350770168,17.795341181277152,0.65625,-0.35795978596014955,-1.0890625000000007,-2.4291585111420897,0.2510335111420883,-1.7591105055710443,-0.4190144944289571,1.4820718831078619,2.4390243902439024,-26.109536546027662,0.6700480055710443,6,0.7265625,1.3125,0.453125,-0.7890625,1.4375,1,0.09313725490196068,-1.0909090909090908,10.0625,2.125,9.84375,1.1142857142857143,10.03125,0.09313725490196068
4260,2000-06-28,9.734375,9.875,9.453125,9.78125,3270000.0,0.017973856209150263,2.6,0.095237910702833,43.31983805668016,38.511053216754135,0.5489190210499295,1.028576842553882,0.4240586736435574,-1.096370505158827,15.80184488227368,0.421875,-0.38236935388279747,-0.8539062499999996,-2.2433443153111234,0.5355318153111241,-1.5486252826555607,-0.15918721734443864,1.1588646947970762,25.0,-6.581980985799213,0.6947190326555616,6,0.515625,1.1015625,0.33984375,-0.921875,0.890625,2,0.07062600321027279,-1.3661931149023525,9.5625,-1.0909090909090908,10.0625,2.125,9.84375,0.07062600321027279
4261,2000-06-29,9.546875,9.84375,9.390625,9.734375,2136400.0,-0.019261637239165297,1.2307692307692308,4.0,35.31914893617021,36.92679589980278,0.7134681868455548,1.1014970173198684,0.6287011463473746,-0.8864127272890556,13.737287621644311,0.453125,-0.4768283545654377,-0.9328125000000007,-2.2893383632857507,0.42371336328574927,-1.6110754316428757,-0.2545495683571257,1.1735509314214276,19.607843137254903,-12.771214452077004,0.6782629316428753,6,0.671875,1.2578125,0.52734375,-0.734375,1.25,3,0.060556464811784005,2.6,9.734375,-1.3661931149023525,9.5625,-1.0909090909090908,10.0625,0.060556464811784005
4262,2000-06-30,9.171875,9.984375,9.0,9.546875,4956800.0,-0.039279869067103124,-1.7391304347826086,2.0,35.0210970464135,35.883591361826646,0.9919210254067803,1.3189178329241606,1.0279213123174866,-0.486250470208887,11.470180746708596,0.984375,-0.4824346687551202,-1.1648437499999993,-2.432663889874881,0.10297638987488256,-1.7987538199374402,-0.5309336800625584,1.3623788010224285,14.473684210526317,-20.447221008414957,0.6339100699374409,6,0.765625,1.4375,1.078125,-0.359375,1.53125,4,0.14991482112436105,1.2307692307692308,9.546875,2.6,9.734375,-1.3661931149023525,9.5625,0.14991482112436105
4263,2000-07-03,10.109375,10.453125,9.34375,9.34375,2620000.0,0.10221465076660996,-1.8979591836734695,-2.0416666666666665,45.58303886925795,35.60926811930552,-0.04867757812939111,0.2697250247846483,0.11293802210456505,-1.3900537333164884,9.941070103137085,1.28125,-0.5023855970025011,-0.1476562500000007,-1.242391473560449,0.9470789735604477,-0.6950238617802249,0.3997113617802235,-1.109375,76.34408602150538,39.78899468916102,0.5473676117802244,7,-0.203125,0.5,0.140625,-1.28125,0.34375,0,0.02782071097372496,-1.7391304347826086,9.171875,1.2307692307692308,9.546875,2.6,9.734375,0.02782071097372496
4264,2000-07-05,10.296875,10.6875,9.96875,10.078125,4330000.0,0.018547140649149974,-2.2857142857142856,0.2857142857142857,52.02952029520296,37.29886985286798,-0.3542655893724813,-0.00023772504783181603,-0.057461736222871096,-1.5362705868302804,8.184056302460554,0.71875,-0.5390167292170922,0.09218749999999964,-0.876636775590617,1.0610117755906163,-0.3922246377953087,0.576599637795308,-1.296875,76.85185185185185,35.42721132165069,0.4844121377953085,7,-0.453125,0.3125,-0.04296875,-1.46875,0.046875,2,0.06373292867981784,-1.8979591836734695,10.109375,-1.7391304347826086,9.171875,1.2307692307692308,9.546875,0.06373292867981784
4265,2000-07-06,10.953125,11.109375,10.382813453674316,10.390625,4543200.0,0.06373292867981784,-1.5135185069101922,2.5714285714285716,58.06451612903226,40.630239224891355,-1.0635739733274967,-0.7127188789109624,-0.7148265531677342,-2.143176806312921,7.232061320592345,0.8125,-0.5520399671590539,0.7609375000000007,-0.15885692962172548,1.680731929621727,0.3010402851891367,1.2208347148108647,-1.8856249999999992,92.5925925925926,47.52182232611921,0.4598972148108634,7,-0.8984375,-0.34375,-0.66015625,-1.6171875,-0.421875,3,0.004279600570613384,-2.2857142857142856,10.296875,-1.8979591836734695,10.109375,-1.7391304347826086,9.171875,0.004279600570613384
4266,2000-07-07,11.46875,11.984375,11.0,11.0,4994400.0,0.04707560627674745,-3.2,0.8333333333333334,60.0,44.07743200070603,-1.5129485089785515,-1.1935506188628562,-1.1893300864368683,-2.608703097456015,7.905056238450377,1.03125,-0.5847023172074728,1.2156249999999993,0.13268499886760488,2.2985650011323937,0.674154999433803,1.7570950005661956,-2.2787375,82.72251308900523,37.429103219495794,0.5414700005661971,7,-0.9765625,-0.859375,-0.90234375,-1.671875,-0.71875,4,-0.07356948228882831,-1.5135185069101922,10.953125,-2.2857142857142856,10.296875,-1.8979591836734695,10.109375,-0.07356948228882831
4267,2000-07-10,11.765625,12.03125,11.40625,11.4375,8172400.0,0.02588555858310637,-2.2,0.7,60.122699386503065,46.86478789361026,-1.685817888672828,-1.4762811259071462,-1.4599273363570582,-2.8556561728005256,8.633757768130195,0.625,-0.5340601430963652,1.4554687499999996,0.18599563645259742,2.724941863547402,0.8207321932262985,2.0902053067737008,-2.3520635,90.11627906976744,46.37162724806423,0.6347365567737008,7,-1.25,-1.15625,-1.19921875,-1.96875,-0.6875,0,-0.08233731739707839,-3.2,11.46875,-1.5135185069101922,10.953125,-2.2857142857142856,10.296875,-0.08233731739707839
4268,2000-07-11,11.3125,11.671875,11.234375,11.65625,7014400.0,-0.038512616201859196,1.3333333333333333,-1.0476190476190477,54.57142857142857,49.3368096989654,-1.158569585470465,-0.9928395708135547,-0.9822258429814141,-2.35124451689269,9.147374770472902,0.53125,-0.3945305609527523,0.9507812500000004,-0.3952149983207054,2.296777498320706,0.2777831258396475,1.6237793741603532,-1.6371696500000006,65.15151515151516,24.91918028662981,0.6729981241603532,7,-0.796875,-0.703125,-0.60546875,-1.21875,-0.890625,1,-0.05386740331491713,-2.2,11.765625,-3.2,11.46875,-1.5135185069101922,10.953125,-0.05386740331491713
4269,2000-07-12,11.8125,11.8125,11.1875,11.234375,3474400.0,0.04419889502762442,1.162162162162162,-1.6818181818181819,60.762942779291556,51.27493244592223,-1.4593043362554923,-1.4645573335703155,-1.4523400269014601,-2.799523553502148,10.094172679284142,0.625,-0.226691788710232,1.3851562499999996,-0.10905114391147919,2.8793636439114785,0.6380525530442611,2.132259946955738,-1.9015776850000012,86.72985014269507,46.97393546606318,0.7471036969557392,7,-1.296875,-1.296875,-1.05859375,-1.578125,-0.78125,2,-0.11507936507936511,1.3333333333333333,11.3125,-2.2,11.765625,-3.2,11.46875,-0.11507936507936511
4270,2000-07-13,11.609375,11.890625,11.53125,11.78125,2451600.0,-0.01719576719576721,-1.1904761904761905,-0.2972972972972973,64.63768115942028,54.53254713739446,-1.075322026739146,-1.2063763644312075,-1.2024358121461578,-2.536851122882984,10.689725193659044,0.359375,-0.10463443647402393,1.1078124999999996,-0.468374265708535,2.6839992657085343,0.3197191171457323,1.895905882854267,-1.486419916500001,59.09090909090909,14.077160688424414,0.7880933828542671,7,-1.09375,-1.09375,-0.85546875,-1.375,-1.046875,3,-0.1090174966352625,1.162162162162162,11.8125,1.3333333333333333,11.3125,-2.2,11.765625,-0.1090174966352625
4271,2000-07-14,11.796875,11.921875,11.625,11.65625,2396800.0,0.016150740242261152,-1.9230769230769231,-0.8181818181818182,68.11594202898551,58.20975213545802,-1.017048892965203,-1.3343038557250964,-1.3369910398342668,-2.6606139846463215,11.602646200249692,0.3125,0.09506999789796033,1.2140625000000007,-0.45534280204620714,2.8834678020462086,0.3793598489768968,2.0487651510231046,-1.4830904248500012,72.22222222222221,22.260867760317566,0.834702651023104,7,-1.109375,-1.28125,-0.9765625,-1.5625,-1.375,4,-0.10728476821192057,-1.1904761904761905,11.609375,1.162162162162162,11.8125,1.3333333333333333,11.3125,-0.10728476821192057
4272,2000-07-17,11.859375,11.90625,11.61328125,11.828125,2202400.0,0.005298013245033095,3.6875,0.2222222222222222,67.16417910447761,60.60765660603798,-0.7355917929513733,-1.3555490760595532,-1.3532916033413454,-2.6582000104011065,11.648570364587973,0.29296875,0.2296563574601418,1.2062500000000007,-0.5560306881096437,2.968530688109645,0.3251096559451785,2.087390344054823,-1.3738438823650014,91.48936170212765,37.796081765585775,0.8811403440548219,7,-0.859375,-1.34375,-1.0390625,-1.625,-1.38671875,0,-0.09354413702239794,-1.9230769230769231,11.796875,-1.1904761904761905,11.609375,1.162162162162162,11.8125,-0.09354413702239794
4273,2000-07-18,11.703125,11.875,11.6875,11.875,2470400.0,-0.013175230566534912,1.1818181818181819,-5.5,71.8849840255591,62.813819242744216,-0.3682155159492737,-1.183689940229801,-1.1622833410604478,-2.44210900722997,11.696976327832086,0.1875,0.42591942170350094,1.0015625000000004,-0.8222987840763469,2.8254237840763476,0.08963185796182671,1.913493142038174,-1.0630219941285013,70.2127659574468,9.621583676911357,0.9119306420381733,7,-0.4960932731628418,-1.1875,-0.74609375,-1.46875,-1.3125,1,-0.05340453938584777,3.6875,11.859375,-1.9230769230769231,11.796875,-1.1904761904761905,11.609375,-0.05340453938584777
4274,2000-07-19,11.6875,11.75,11.640625,11.6875,5488000.0,-0.001335113484646211,-1.3333333333333333,-0.0,70.62706270627064,64.20965775132625,-0.15040222636049094,-1.1585505259342614,-1.1058241098833488,-2.3667084907705433,11.708647300791492,0.109375,0.6734831526273979,0.9421874999999993,-0.9341031741970802,2.818478174197079,0.004042162901459534,1.880332837098539,-0.9082822947156508,40.0,-24.056652131331973,0.9381453370985402,7,-0.171875,-1.171875,-0.6875,-1.453125,-1.140625,2,-0.10828877005347592,1.1818181818181819,11.703125,3.6875,11.859375,-1.9230769230769231,11.796875,-0.10828877005347592
4275,2000-07-20,11.859375,11.875,11.640625,11.640625,3990000.0,0.014705882352941124,-1.1428571428571428,100.0,74.50331125827815,65.82113678002382,-0.2013844838242509,-1.2959604495732933,-1.2420852430755431,-2.4779501368181016,11.790363187182312,0.234375,0.8306869027618902,1.0500000000000007,-0.8887093000241126,2.988709300024114,0.08064534998794493,2.0193546500120565,-0.9549540652440864,79.74683544303798,9.651821281271864,0.9693546500120565,7,-0.25,-1.34375,-0.91015625,-1.625,-1.203125,3,-0.06982872200263501,-1.3333333333333333,11.6875,1.1818181818181819,11.703125,3.6875,11.859375,-0.06982872200263501
4276,2000-07-21,11.3125,11.96875,11.28125,11.859375,2555600.0,-0.04611330698287219,-1.2564102564102564,-2.5,71.8849840255591,67.1280572954745,0.35871871195537963,-0.683204033117363,-0.6616908081432022,-1.8763327567683703,12.479225899933038,0.6875,0.9399170009461759,0.43906250000000036,-1.4759142888864005,2.3540392888864012,-0.5184258944431992,1.3965508944432,-0.2953961587196776,4.545454545454546,-69.58686057979519,0.9574883944432001,7,0.265625,-0.796875,-0.359375,-1.078125,-0.87109375,4,-0.06629834254143652,-1.1428571428571428,11.859375,-1.3333333333333333,11.6875,1.1818181818181819,11.703125,-0.06629834254143652
4277,2000-07-24,10.625,11.0,10.125,10.171875,9500800.0,-0.06077348066298338,-2.2,-0.8285714285714286,55.55555555555556,67.23740473815528,0.9693426067191204,0.06938356831885528,0.04900860975596899,-1.1396946233572827,13.238021184833453,1.1875,0.9531233705158932,-0.28749999999999964,-2.145050381834263,1.570050381834264,-1.2162751909171305,0.6412751909171313,1.40625,27.11864406779661,-44.80336783961421,0.9287751909171313,7,0.421875,-0.109375,0.35546875,-0.390625,-0.375,0,-0.019117647058823573,-1.2564102564102564,11.3125,-1.1428571428571428,11.859375,-1.3333333333333333,11.6875,-0.019117647058823573
4278,2000-07-25,10.78125,10.796875,10.5,10.5625,4096400.0,0.014705882352941124,1.375,0.4827586206896552,55.254237288135606,66.62532635024905,0.815576497663983,-0.031893794904778616,-0.08477031705558957,-1.244900070385647,14.2021895072496,0.296875,0.9170112464371414,-0.1671875000000007,-1.982835288379496,1.6484602883794945,-1.0750113941897474,0.740636394189746,1.2118749999999991,35.59322033898305,-34.23025499049471,0.9078238941897474,7,0.265625,-0.265625,0.0625,-0.546875,-0.375,1,-0.02862318840579714,-2.2,10.625,-1.2564102564102564,11.3125,-1.1428571428571428,11.859375,-0.02862318840579714
4279,2000-07-26,10.453125,10.65625,10.34375,10.640625,3971600.0,-0.0304347826086957,1.8571428571428572,-0.8571428571428571,44.16058394160584,64.35009332604746,1.0399585395058732,0.38617511144746786,0.2539130220236494,-0.8689498979469406,14.881116564385854,0.4375,0.8450120041271347,-0.5398437499999993,-2.253171770862423,1.1734842708624242,-1.396507760431211,0.3168202604312125,1.5026374999999987,17.796610169491526,-47.116524445524234,0.8566640104312119,7,0.59375,0.0625,0.34375,-0.21875,-0.0625,2,-0.005979073243647215,1.375,10.78125,-2.2,10.625,-1.2564102564102564,11.3125,-0.005979073243647215
4280,2000-07-27,10.421875,10.539063453674316,10.03125,10.46875,4231600.0,-0.002989536621823663,4.416621738467016,0.25,36.21399176954733,60.80543218610988,0.9890571571492188,0.49705607216112924,0.2653528724218486,-0.7877413480887245,15.624009101201697,0.5078134536743164,0.834708098174266,-0.60546875,-2.2381641861838304,1.0272266861838304,-1.4218164680919152,0.2108789680919152,1.4972722499999982,20.161290322580644,-40.743484629977374,0.816347718091915,7,0.578125,0.09375,0.33203125,-0.1875,0.09375,3,0.011994002998500841,1.8571428571428572,10.453125,1.375,10.78125,-2.2,10.625,0.011994002998500841
4281,2000-07-28,10.125,10.4375,9.875,10.40625,3112000.0,-0.028485757121439303,2.272727272727273,6.0,28.395061728395063,56.49775247765626,1.1441569577593782,0.884829120948293,0.5607231377672726,-0.4406300026146912,16.376372299525656,0.5625,0.7284674017651938,-0.9312500000000004,-2.47143272583072,0.6089327258307193,-1.701341362915361,-0.16115863708463962,1.718631359999998,22.22222222222222,-33.542196635133216,0.7700913629153603,7,0.796875,0.390625,0.58203125,0.109375,0.375,4,0.05246913580246915,4.416621738467016,10.421875,1.8571428571428572,10.453125,1.375,10.78125,0.05246913580246915
4282,2000-07-31,10.546875,10.59375,10.0,10.15625,2714400.0,0.04166666666666674,1.4516129032258065,-1.3888888888888888,39.83402489626556,52.93653479662365,0.5772262261042052,0.6021183149113725,0.15732612861781448,-0.8093886224523175,16.427396573729563,0.59375,0.6171718257248617,-0.578125,-1.8662763426530766,0.7100263426530766,-1.2222006713265383,0.06595067132653831,1.1786384783999981,72.88135593220339,17.54820815291111,0.6440756713265385,7,0.375,-0.03125,0.16015625,-0.3125,0.0625,0,-0.010000000000000009,2.272727272727273,10.125,4.416621738467016,10.421875,1.8571428571428572,10.453125,-0.010000000000000009
4283,2000-08-01,10.390625,10.546875,10.31640625,10.546875,2423200.0,-0.014814814814814836,1.95,-0.4,29.22374429223744,48.33616608395329,0.5897360344401612,0.8226994401286234,0.32910830440843064,-0.6026369607242685,17.398309387165824,0.23046875,0.4544832437866404,-0.7484374999999996,-1.9953869025420499,0.4985119025420506,-1.3719122012710248,-0.12496279872897453,1.2238576696959989,66.0,14.033629853140269,0.6234747012710253,8,0.53125,0.125,0.25390625,-0.15625,0.375,1,-0.013533834586466176,1.4516129032258065,10.546875,2.272727272727273,10.125,4.416621738467016,10.421875,-0.013533834586466176
4284,2000-08-02,10.953125,11.203125,10.390625,10.390625,3178000.0,0.0541353383458647,-1.8888888888888888,-3.6,41.32231404958677,44.64938861632091,-0.09821879347650686,0.328739512514975,-0.2180550260783125,-1.1125980929845376,18.382021169740536,0.8125,0.29816429185253135,-0.21875,-1.4054706583912697,0.9679706583912697,-0.8121103291956349,0.37461032919563486,0.5569887095142381,81.17647058823529,28.8674396830041,0.5933603291956348,8,-0.03125,-0.4375,-0.30859375,-0.71875,0.03125,2,-0.049928673323823114,1.95,10.390625,1.4516129032258065,10.546875,2.272727272727273,10.125,-0.049928673323823114
4285,2000-08-03,11.0,11.109375,10.515625,10.796875,2962800.0,0.004279600570613384,1.8148148148148149,0.3611111111111111,39.0557939914163,41.00170083474949,-0.31269948463878094,0.3009881475366818,-0.23261349551811072,-1.1028849373602636,18.822204079014377,0.59375,0.12151624289037777,-0.17421874999999964,-1.3593043755845322,1.010866875584533,-0.766761562792265,0.41832406279226575,0.4120068869433844,84.70588235294117,33.47340317800147,0.5925428127922661,8,-0.4609375,-0.484375,-0.41796875,-0.765625,-0.359375,3,-0.05539772727272729,-1.8888888888888888,10.953125,1.95,10.390625,1.4516129032258065,10.546875,-0.05539772727272729
4286,2000-08-04,10.625,11.1875,10.578125,11.109375,2364000.0,-0.03409090909090906,-1.1081081081081081,-2.3846153846153846,34.387351778656125,38.64967819287178,-0.050821509029542966,0.642475509595327,0.14431477072233534,-0.6709070007192075,18.065320336016942,0.609375,-0.06416033064237325,-0.5070312500000007,-1.7079370125365116,0.6938745125365102,-1.1074841312682562,0.09342163126825476,0.694786473726781,51.94805194805194,5.567883538317112,0.6004528812682555,8,-0.0859375,-0.109375,-0.08203125,-0.390625,-0.078125,4,-0.010294117647058787,1.8148148148148149,11.0,-1.8888888888888888,10.953125,1.95,10.390625,-0.010294117647058787
4287,2000-08-07,10.796875,10.90625,10.5,10.703125,2136800.0,0.016176470588235237,1.6,-0.1935483870967742,38.58267716535433,36.79728262367386,-0.21875671464822055,0.4156115977589856,-0.00848347833273877,-0.7981974232037317,17.2628728406004,0.40625,-0.2960200832820341,-0.28671875000000036,-1.4577996212776192,0.8843621212776185,-0.8722591856388107,0.29882168563880995,0.43622428530317414,54.18502202643172,10.37257383921564,0.5855404356388094,8,-0.2578125,-0.28125,-0.28515625,-0.5625,-0.046875,0,-0.02749638205499272,-1.1081081081081081,10.625,1.8148148148148149,11.0,-1.8888888888888888,10.953125,-0.02749638205499272
4288,2000-08-08,10.703125,10.9375,10.65625,10.921875,1687200.0,-0.00868306801736618,1.25,-2.3333333333333335,37.83783783783784,36.09475527881075,-0.15338415131040506,0.48630088663318105,0.0935728603569661,-0.6854030092043821,16.719341896595513,0.28125,-0.4931560879917676,-0.34999999999999964,-1.5276949777112474,0.8276949777112481,-0.9388474888556235,0.23884748885562423,0.484375,38.46153846153847,-5.592197008901394,0.5888474888556237,8,-0.1640625,-0.015625,-0.4296875,-0.15625,-0.109375,1,-0.008759124087591275,1.6,10.796875,-1.1081081081081081,10.625,1.8148148148148149,11.0,-0.008759124087591275
4289,2000-08-09,10.453125,10.78125,10.203125,10.773438453674316,1634400.0,-0.023357664233576658,2.441870236050588,1.4642900739397322,32.95454545454545,35.73259457714387,0.10797005325330034,0.6632430323052017,0.3234558425385945,-0.40913644259790516,16.253577891182864,0.578125,-0.5519429101745885,-0.5320312499999993,-1.6817717724286272,0.6177092724286286,-1.1069015112143124,0.04283901121431377,0.6556250000000006,25.396825396825395,-13.55778266150578,0.5748702612143138,8,0.0859375,0.5,-0.1953125,0.09375,-0.140625,2,0.029895366218236186,1.25,10.703125,1.6,10.796875,-1.1081081081081081,10.625,0.029895366218236186
4290,2000-08-10,10.34375,10.65234375,10.34375,10.4375,1520400.0,-0.010463378176382654,-5.583333333333333,0.2926820554197569,36.86440677966102,36.673632916173425,0.2292004775370362,0.7093054547024558,0.42059874116197804,-0.26563116184866686,15.661368827397942,0.30859375,-0.6271196373835561,-0.578125,-1.7225120457700474,0.5662620457700474,-1.1503185228850228,-0.005931477114977213,0.6909749999999999,14.285714285714285,-27.82257534126095,0.5721935228850237,8,0.2578125,0.609375,-0.1171875,0.2109375,-0.28125,3,0.0619335347432024,2.441870236050588,10.453125,1.25,10.703125,1.6,10.796875,0.0619335347432024
4291,2000-08-11,10.53125,10.765625,10.22265625,10.34375,1839600.0,0.01812688821752273,-1.5272727272727273,-2.0,48.529411764705884,37.639787012666794,0.1177722514685513,0.4449386537484017,0.19962220094479122,-0.42953944193713767,15.069772376049324,0.54296875,-0.6142457087531561,-0.3273437500000007,-1.4060930924862216,0.7514055924862202,-0.866718421243112,0.21203092124311063,0.43389149999999965,44.680851063829785,0.6485277209460278,0.5393746712431108,8,0.171875,0.421875,-0.19921875,0.0234375,-0.546875,4,0.010385756676557945,-5.583333333333333,10.34375,2.441870236050588,10.453125,1.25,10.703125,0.010385756676557945
4292,2000-08-14,10.75,10.765625,10.359375,10.46875,1349200.0,0.020771513353115667,1.6,1.5,49.519230769230774,39.89484106566605,-0.07725897317988206,0.14631744194933027,-0.060827009243901387,-0.6224377335507132,14.471995329712103,0.40625,-0.5575014581368745,-0.053124999999999645,-1.0238837408283885,0.9176337408283892,-0.538504370414195,0.4322543704141957,0.14973301000000028,74.46808510638297,28.155098967950337,0.4853793704141946,8,-0.046875,0.203125,-0.19921875,-0.1953125,-0.796875,0,-0.018895348837209336,-1.5272727272727273,10.53125,-5.583333333333333,10.34375,2.441870236050588,10.453125,-0.018895348837209336
4293,2000-08-15,11.078125,11.109375,10.453125,10.78125,2120000.0,0.03052325581395343,2.652173913043478,1.0555555555555556,59.61538461538462,41.92740446186581,-0.33258079725270484,-0.24351701803850823,-0.4171200577863061,-0.9232890027435285,13.561769304086567,0.65625,-0.4271334700536151,0.30625000000000036,-0.5789931460517295,1.1914931460517302,-0.13637157302586367,0.7488715730258644,-1.203125,96.55172413793103,44.70530458925464,0.44262157302586447,8,-0.3828125,-0.15625,-0.515625,-0.5234375,-0.953125,1,-0.02961918194640334,1.6,10.75,-1.5272727272727273,10.53125,-5.583333333333333,10.34375,-0.02961918194640334
4294,2000-08-16,10.421875,11.25,10.34375,11.109375,2158800.0,-0.05923836389280679,-1.1481481481481481,-2.3157894736842106,50.0,43.143427351708446,0.26863651103691666,0.3299717690479582,0.21434095008891418,-0.2502900729359041,12.608490056111835,0.90625,-0.3925868758356863,-0.28671875000000036,-1.071629580818069,0.4981920808180682,-0.6791741654090355,0.10573666540903481,-0.5221874999999994,19.39163498098859,-34.95650212911401,0.39245541540903456,8,0.3046875,0.5,0.140625,0.1328125,-0.21875,2,0.016491754122938573,2.652173913043478,11.078125,1.6,10.75,-1.5272727272727273,10.53125,0.016491754122938573
4295,2000-08-17,11.03125,11.15625,10.375,10.421875,2628400.0,0.058470764617691184,-1.2222222222222223,-0.8863636363636364,60.82089552238806,46.08048776767866,-0.37530705328244096,-0.363249297307469,-0.40871968895870125,-0.8377056985949611,11.404810156516085,0.78125,-0.28661109996409806,0.3640624999999993,-0.22921986432223207,0.9573448643222306,0.06742131783888361,0.660703682161115,-1.0775499999999987,78.70722433460075,19.45699404257539,0.29664118216111535,8,-0.3046875,-0.109375,-0.515625,-0.4765625,-1.0,3,-0.06515580736543913,-1.1481481481481481,10.421875,2.652173913043478,11.078125,1.6,10.75,-0.06515580736543913
4296,2000-08-18,10.5625,11.03125,10.453125,10.875,2133200.0,-0.04249291784702547,-1.1764705882352942,-0.5128205128205128,50.184501845018445,47.36957939875245,0.09347486362010926,0.04894086739450465,0.0713423563565545,-0.3480022265382985,10.994191220244725,0.578125,-0.2786792028397329,-0.06718749999999929,-0.5777764433575054,0.44340144335750686,-0.32248197167875325,0.18810697167875468,-0.5569479999999984,24.137931034482758,-32.00882748763611,0.25529447167875347,8,0.1640625,0.359375,-0.046875,-0.0078125,-0.625,4,-0.047337278106508895,-1.2222222222222223,11.03125,-1.1481481481481481,10.421875,2.652173913043478,11.078125,-0.047337278106508895
4297,2000-08-21,10.421875,10.640625,10.15625,10.578125,3148400.0,-0.013313609467455634,2.4444444444444446,0.5,50.37037037037037,48.76208301347829,0.19591459452816906,0.18294782748908034,0.20978933634283692,-0.18203902423385188,10.853375573411613,0.484375,-0.2710742101068391,-0.19765624999999964,-0.7166494357059392,0.3213369357059399,-0.45715284285296853,0.06184034285296924,-0.3665450799999981,24.285714285714285,-29.350014793031,0.25949659285296933,8,0.28125,0.5,0.1796875,0.1328125,-0.453125,0,-0.04197901049475261,-1.1764705882352942,10.5625,-1.2222222222222223,11.03125,-1.1481481481481481,10.421875,-0.04197901049475261
4298,2000-08-22,10.47265625,10.78125,10.390625,10.390625,1284000.0,0.004872563718140821,-8.523809523809524,-0.525,43.51949420442571,49.93596620790944,0.12181332630828656,0.113691123956837,0.168457028214128,-0.2119192769794669,10.5844676370292,0.390625,-0.2072341937259008,-0.13144531250000036,-0.6485402256527593,0.38564960065275855,-0.3899927690763807,0.12710214407637999,-0.3695395267999988,28.92857142857143,-20.346720696106118,0.25854745657637956,8,0.23046875,0.44921875,0.28515625,0.08203125,0.46484375,1,-0.04960835509138384,2.4444444444444446,10.421875,-1.1764705882352942,10.5625,-1.2222222222222223,11.03125,-0.04960835509138384
4299,2000-08-23,10.390625,10.53125,10.171875,10.421875,1730400.0,-0.007832898172323799,1.875,-0.38095238095238093,41.858037578288105,50.49081407442355,0.21685078990792128,0.20111101888466187,0.252126781265428,-0.12172618132917279,10.2282465036574,0.359375,-0.1777122346651705,-0.21035156249999964,-0.7320233622387526,0.31132023723875335,-0.47118746236937703,0.05048433736937774,-0.2416329457279982,23.4375,-20.473863905524276,0.2608358998693768,8,0.3125,0.53125,0.4707033634185791,0.21875,0.5,2,-0.025563909774436122,-8.523809523809524,10.47265625,2.4444444444444446,10.421875,-1.1764705882352942,10.5625,-0.025563909774436122
4300,2000-08-24,10.546875,10.5625,10.1875,10.296875,1504400.0,0.015037593984962516,1.6666666666666667,-8.0,48.891352549889135,50.531029717221685,0.1033081246255616,0.05766223481676214,0.11145392576377944,-0.2683239154847641,9.37804004908949,0.375,-0.13239494897237947,-0.06035156249999929,-0.5759483706906181,0.4552452456906195,-0.3181499665953087,0.19744684159531012,0.703125,44.642857142857146,1.6758688338675327,0.2577984040953096,8,0.15625,0.375,0.46875,0.0625,0.078125,3,-0.03259259259259262,1.875,10.390625,-8.523809523809524,10.47265625,2.4444444444444446,10.421875,-0.03259259259259262
4301,2000-08-25,10.65625,10.75,10.53125,10.5625,1115600.0,0.010370370370370363,-1.8,0.375,47.96839729119638,50.358714886328976,0.015118973433773775,-0.010405686679128223,0.017737031741862808,-0.37255186831642106,8.102394813637813,0.21875,-0.03666233059620083,0.0224609375,-0.4405929612944295,0.4855148362944295,-0.20906601189721385,0.25398788689721385,0.5724999999999998,80.0,36.86360433122336,0.23152694939721463,8,0.046875,0.265625,0.40625,-0.046875,-0.390625,4,-0.058651026392961825,1.6666666666666667,10.546875,1.875,10.390625,-8.523809523809524,10.47265625,-0.058651026392961825
4302,2000-08-28,10.44140625,10.765625,10.40625,10.6875,1870400.0,-0.020161290322580627,-1.271604938271605,-2.625,46.346782988004364,48.88442581662006,0.20292501085458525,0.20673066561934839,0.2369983054907081,-0.14558743384864314,7.190839720475505,0.359375,0.03979266505602652,-0.18710937500000036,-0.6566871802385847,0.28246843023858403,-0.42189827761929166,0.04767952761929095,0.7665187499999995,44.230769230769226,0.48225568524035367,0.23478890261929203,8,0.26171875,0.12109375,0.60546875,0.16796875,0.15234375,0,-0.04826038159371493,-1.8,10.65625,1.6666666666666667,10.546875,1.875,10.390625,-0.04826038159371493
4303,2000-08-29,10.25,10.390625,10.078125,10.375,3161200.0,-0.018331462775907248,3.0,0.5079365079365079,47.11751662971175,48.56414988658803,0.2955930053214324,0.40797874969249115,0.42162208635259724,0.05975625955696451,6.469251491249733,0.36328125,0.04577254397935704,-0.37148437499999964,-0.859894062055373,0.11692531205537371,-0.6156892185276863,-0.12727953147231297,0.9375164999999992,25.0,-20.19950371990835,0.24420484352768682,8,0.3671875,0.3125,0.53125,0.359375,0.46875,1,-0.027439024390243927,-1.271604938271605,10.44140625,-1.8,10.65625,1.6666666666666667,10.546875,-0.027439024390243927
4304,2000-08-30,10.40625,10.421875,10.1875,10.25,2062000.0,0.015243902439024293,1.5,-1.25,50.875273522975924,47.45908077554224,0.15298111274845105,0.2199336746885283,0.25774682845908714,-0.08674543590629646,6.985196726010945,0.234375,0.03435289811649156,-0.18789062499999964,-0.6590528666279187,0.28327161662791944,-0.4234717458139592,0.0476904958139599,0.7368908399999992,47.72727272727273,-1.3255029478643578,0.2355811208139593,8,0.1484375,0.15625,0.375,0.203125,0.09375,2,0.05105105105105112,3.0,10.25,-1.271604938271605,10.44140625,-1.8,10.65625,0.05105105105105112
4305,2000-08-31,10.390625,10.453125,10.140625,10.273438453674316,1966400.0,-0.0015015015015015232,1.5806553232710248,0.749993896484375,47.93103448275862,47.208695513068925,0.0761890815468309,0.19770131337472918,0.2729635531586254,-0.05412890900445788,7.563148362755507,0.3125,-0.047177911190420474,-0.1730468750000007,-0.6113692048484136,0.2652754548484122,-0.39220803992420805,0.04611428992420663,0.7099152063999998,45.45454545454545,-3.979765455285353,0.2191611649242067,8,0.0390625,0.171875,0.390625,0.21875,0.0,3,0.048120300751879785,1.5,10.40625,3.0,10.25,-1.271604938271605,10.44140625,0.048120300751879785
4306,2000-09-01,10.515625,10.5625,10.359375,10.484375,2630800.0,0.012030075187969835,2.25,0.26666883682321635,46.45390070921986,46.77353221738554,-0.06275919051636869,0.06755042080087215,0.16662948412808376,-0.1637328788514658,8.209319254349285,0.203125,-0.04098127371162441,-0.042578125000000355,-0.48040768250233334,0.39525143250233263,-0.26149290375116685,0.17633665375116614,0.5440185981439996,63.63636363636363,16.65117550397408,0.2189147787511666,9,-0.0859375,0.046875,0.2421875,0.09375,0.078125,4,0.010401188707280795,1.5806553232710248,10.390625,1.5,10.40625,3.0,10.25,0.010401188707280795
4307,2000-09-05,10.5,10.65625,10.484375,10.5,2933200.0,-0.0014858841010401136,-10.0,0.0,40.33942558746736,46.42019125994571,-0.03898659272150873,0.06302525591590324,0.20716831249961487,-0.13314537716986763,8.651837603535112,0.171875,-0.14021507144795642,-0.043359374999999645,-0.4670192505755484,0.3803005005755491,-0.255189312787774,0.16847056278777472,0.5203828542182389,72.97297297297297,30.925089353345236,0.21182993778777437,9,-0.078125,0.125,0.21875,0.109375,0.15625,1,-0.022321428571428603,2.25,10.515625,1.5806553232710248,10.390625,1.5,10.40625,-0.022321428571428603
4308,2000-09-06,10.609375,10.6875,10.421875,10.484375,4481600.0,0.01041666666666674,-1.125,100.0,53.83386581469648,47.75083884176886,-0.14184507198727303,-0.056637194893941256,0.11743971185767066,-0.2282668831194954,9.23395334182301,0.265625,-0.15079379001684146,0.07070312499999964,-0.3475539309401743,0.48896018094017357,-0.13842540297008732,0.2798316529700866,0.37331754004950923,85.71428571428571,39.115110834158536,0.2091285279700872,9,-0.1875,0.0546875,0.109375,0.0,-0.3125,2,-0.0014727540500736325,-10.0,10.5,2.25,10.515625,1.5806553232710248,10.390625,-0.0014727540500736325
4309,2000-09-07,10.765625,10.8125,10.578125,10.640625,2141200.0,0.014727540500736325,1.1428571428571428,1.0,43.33333333333333,47.13328115104045,-0.26743046018658134,-0.19844970661879557,-0.0008242233879691696,-0.3512470563421868,8.89483155282912,0.234375,-0.14783942222935664,0.21132812499999964,-0.2167069752903661,0.6393632252903654,-0.002689425145183222,0.4253456751451825,0.180884838447529,93.02325581395348,48.40002794867781,0.21401755014518303,9,-0.3203125,-0.1015625,-0.046875,-0.15625,-0.109375,3,-0.004354136429608135,-1.125,10.609375,-10.0,10.5,2.25,10.515625,-0.004354136429608135
4310,2000-09-08,10.984375,11.25,10.625,10.625,4178800.0,0.020319303338171224,-2.4782608695652173,2.875,62.10762331838565,48.70430626517259,-0.46667005687483254,-0.38656423469425505,-0.18380396684334777,-0.5595671436151317,8.574448018993007,0.625,-0.10977707350772548,0.39804687500000036,-0.0585731815327275,0.8546669315327282,0.16973684673363643,0.6263569032663643,-0.90625,70.17543859649122,22.01246494492456,0.22831002826636362,9,-0.3203125,-0.3203125,-0.265625,-0.375,-0.296875,4,-0.04409672830725464,1.1428571428571428,10.765625,-1.125,10.609375,-10.0,10.5,-0.04409672830725464
4311,2000-09-11,10.640625,11.03125,10.59375,10.890625,2039200.0,-0.031294452347083945,-1.5454545454545454,-0.6956521739130435,55.622489959839356,49.73494037315425,-0.14010286028250718,-0.03604820725106528,0.19850400007611313,-0.19829871267819676,7.994049081208374,0.4375,-0.06293378438260255,0.048828125,-0.4076343176546686,0.5052905676546686,-0.1794030963273343,0.2770593463273343,-0.5390625,26.41509433962264,-23.7450435734507,0.22823122132733434,9,0.0234375,0.0234375,-0.11328125,-0.03125,-0.140625,0,-0.023494860499265746,-2.4782608695652173,10.984375,1.1428571428571428,10.765625,-1.125,10.609375,-0.023494860499265746
4312,2000-09-12,10.546875,11.05078125,10.53125,10.65625,1693200.0,-0.008810572687224627,-6.388888888888889,0.4375,51.8664047151277,50.26259460486714,-0.03332307389660194,0.043957654396447055,0.34260678596777083,-0.08190887547355175,7.32151660396004,0.51953125,-0.061399143537194334,-0.034765625000000355,-0.485408925462389,0.4158776754623883,-0.2600872752311947,0.19055602523119397,-0.4223437499999996,15.09433962264151,-36.1919752572291,0.2253216502311947,9,0.1484375,0.1171875,-0.01953125,0.0625,-0.078125,1,0.004444444444444473,-1.5454545454545454,10.640625,-2.4782608695652173,10.984375,1.1428571428571428,10.765625,0.004444444444444473
4313,2000-09-13,10.75,11.421875,10.640625,10.640625,3581200.0,0.01925925925925931,-13.285714285714286,-1.0,58.51851851851852,51.111844048816316,-0.17663994193717159,-0.19500823240006326,0.1630100164432804,-0.26746968637283786,7.719313859893043,0.875,-0.059459699994766524,0.1847656250000007,-0.21022722475414213,0.5797584747541435,-0.012730799877070709,0.38226204987707213,-0.6029593749999993,24.561403508771928,-28.998102038770757,0.19749642487707156,9,0.03125,0.0,-0.22265625,-0.140625,0.109375,2,-0.008720930232558155,-6.388888888888889,10.546875,-1.5454545454545454,10.640625,-2.4782608695652173,10.984375,-0.008720930232558155
4314,2000-09-14,10.59375,10.953125,10.25,10.65625,3364000.0,-0.014534883720930258,1.1428571428571428,-0.5714285714285714,51.11111111111112,51.465185896411036,0.010062084603257304,-0.026584578189117636,0.33541309920519247,-0.09837755546341143,8.083629510438001,0.703125,-0.03701235687574567,0.019921874999999645,-0.3693760351794104,0.4092197851794097,-0.17472708008970628,0.21457083008970557,-0.3957160000000002,29.333333333333332,-24.306717862431245,0.19464895508970542,9,0.2421875,0.15625,0.01953125,0.015625,0.015625,3,-0.028023598820059004,-13.285714285714286,10.75,-6.388888888888889,10.546875,-1.5454545454545454,10.640625,-0.028023598820059004
4315,2000-09-15,10.3125,11.28125,10.3125,10.546875,7307600.0,-0.026548672566371723,-7.266666666666667,3.75,42.465753424657535,51.02205842034855,0.3118600455288405,0.208760850966776,0.6087249382478959,0.18123618792900054,8.714925259108094,0.96875,-0.008444142676253819,-0.2253906249999993,-0.5666278901011932,0.11584664010119461,-0.39600925755059535,-0.05477199244940323,-0.0655123599999996,5.333333333333334,-43.114599751332385,0.1706186325505967,9,0.5234375,0.4375,0.43359375,0.296875,0.078125,4,0.03333333333333344,1.1428571428571428,10.59375,-13.285714285714286,10.75,-6.388888888888889,10.546875,0.03333333333333344
4316,2000-09-18,10.0625,10.46875,10.0,10.46875,2333600.0,-0.024242424242424288,1.3076923076923077,1.7333333333333334,41.8212478920742,51.18670534308264,0.5485060838152336,0.44204537449493486,0.8310954096988805,0.4460926242298964,9.121381327088377,0.46875,-0.012810642145163698,-0.4503906250000007,-0.851964964370822,-0.04881628562917939,-0.6511777946854114,-0.24960345531459005,1.359375,4.395604395604396,-42.743979322728755,0.2007871696854106,9,0.6484375,0.6484375,0.71484375,0.546875,0.3125,0,0.06211180124223592,-7.266666666666667,10.3125,1.1428571428571428,10.59375,-13.285714285714286,10.75,0.06211180124223592
4317,2000-09-19,9.984375,10.109375,9.78125,10.101563453674316,3906800.0,-0.00776397515527949,3.9412119514874733,0.2884638859675481,43.971631205673766,50.09090149763568,0.6099395430262913,0.5119619803453457,0.8705427679722106,0.5292900983886977,8.952137573342457,0.328125,-0.0053606063383444535,-0.5066406249999993,-0.9717311927664536,-0.04155005723354499,-0.7391859088832256,-0.27409534111677303,1.4090624999999992,12.380952380952381,-36.007610458930316,0.23254528388322715,9,0.6171875,0.6171875,0.84375,0.625,0.5625,1,0.05164319248826299,1.3076923076923077,10.0625,-7.266666666666667,10.3125,1.1428571428571428,10.59375,0.05164319248826299
4318,2000-09-20,9.953125,10.015625,9.625,9.921875,5158000.0,-0.003129890453834161,4.0,-0.2666644965454383,39.09774436090226,49.6202805006989,0.6015727236597073,0.5294389617922093,0.876562357327078,0.5669792722742351,9.231731631996576,0.390625,-0.0026698774158351313,-0.5119140625000007,-1.0356581731608134,0.011830048160812012,-0.773786117830408,-0.25004200716959346,1.375824999999999,19.81132075471698,-27.476939000817914,0.26187205533040664,9,0.5703125,0.5703125,0.875,0.65625,0.703125,2,0.05180533751962324,3.9412119514874733,9.984375,1.3076923076923077,10.0625,-7.266666666666667,10.3125,0.05180533751962324
4319,2000-09-21,10.125,10.25,9.90625,10.0,3612800.0,0.017268445839874413,-1.2,4.0,44.05594405594406,47.6145383604276,0.36796393542869055,0.3548363122972731,0.6648149922373747,0.40210928926748757,8.877319003067614,0.34375,0.026300453065381646,-0.32675781250000036,-0.8714979771547391,0.21798235215473838,-0.5991278948273688,-0.054387730172631876,1.1017129999999984,30.18867924528302,-16.6155852849595,0.2723700823273689,9,0.3984375,0.3984375,0.68359375,0.484375,0.703125,3,0.07253086419753085,4.0,9.953125,3.9412119514874733,9.984375,1.3076923076923077,10.0625,0.07253086419753085
4320,2000-09-22,10.203125,10.3125,9.71875,9.984375,1582400.0,0.007716049382715973,1.7142857142857142,1.75,42.857142857142854,46.19616646012799,0.18703289750295937,0.2631287409520162,0.5534516924027884,0.3407457234956688,8.7218428303589,0.59375,0.0006082600738377408,-0.2314453125,-0.7851669918113551,0.3222763668113551,-0.5083061521556775,0.04541552715567754,0.9274852199999977,68.51851851851852,22.858455008943032,0.2768608396556776,9,0.3203125,0.3203125,0.62109375,0.40625,1.0390634536743164,4,0.039816232771822335,-1.2,10.125,4.0,9.953125,3.9412119514874733,9.984375,0.039816232771822335
4321,2000-09-25,10.03125,10.359375,9.90625,10.34375,2954000.0,-0.016845329249617125,1.6363636363636365,-1.4285714285714286,39.99999999999999,44.87767704733603,0.29432966041369824,0.40662753000694707,0.6833612781061085,0.5300497985671271,8.996219706412269,0.453125,-0.01598444822088929,-0.3720703125,-0.9433810320484497,0.1992404070484497,-0.6577256722742248,-0.08641495272577515,1.0090236067999978,55.319148936170215,12.572259599423326,0.2856553597742247,9,0.4921875,0.4921875,0.79296875,0.484375,1.5625,0,0.03582554517133962,1.7142857142857142,10.203125,-1.2,10.125,4.0,9.953125,0.03582554517133962
4322,2000-09-26,9.9375,10.09375,9.8125,9.953125,4235200.0,-0.009345794392523366,-1.1176470588235294,0.05,35.570469798657726,42.32789385624039,0.32692966173526905,0.48558679337274135,0.7311763746155044,0.6366193914951914,9.073966402601013,0.28125,-0.09990619821349966,-0.4406250000000007,-1.0481606010794309,0.16691060107942945,-0.7443928005397158,-0.13685719946028563,1.0178571903919984,42.5531914893617,5.024872455835514,0.30376780053971514,9,0.515625,0.5859375,0.88671875,0.578125,1.421875,1,0.04402515723270439,1.6363636363636365,10.03125,1.7142857142857142,10.203125,-1.2,10.125,0.04402515723270439
4323,2000-09-27,9.96875,10.203125,9.875,9.9375,2938000.0,0.003144654088050425,-3.2,-2.0,31.914893617021278,40.194980801341515,0.19356002052586518,0.45554175910459094,0.6584446958243433,0.613261628013575,8.375779231329588,0.328125,-0.1516164873847483,-0.3953124999999993,-1.027841168478643,0.23721616847864446,-0.711576834239322,-0.07904816576067653,0.9067857589684785,39.02439024390244,8.164028264382004,0.31626433423932193,9,0.484375,0.5546875,0.84375,0.546875,1.828125,2,0.057993730407523536,-1.1176470588235294,9.9375,1.6363636363636365,10.03125,1.7142857142857142,10.203125,0.057993730407523536
4324,2000-09-28,10.9375,11.03125,9.984375,10.0,5824800.0,0.09717868338557989,-1.1612903225806452,30.0,49.20634920634921,40.94393588819615,-0.8060678224908884,-0.49684095134928086,-0.3408815681669406,-0.3391384242471105,8.094205021724244,1.0625,-0.16710117413948744,0.546875,-0.13574825376370292,1.229498253763703,0.20556337311814943,0.8881866268818506,-1.3125,92.85714285714286,64.20341726001418,0.34131162688185124,9,-0.609375,-0.4140625,-0.125,-0.421875,0.6875,3,-0.02571428571428569,-3.2,9.96875,-1.1176470588235294,9.9375,1.6363636363636365,10.03125,-0.02571428571428569
4325,2000-09-29,10.890625,11.265625,10.625,10.9375,5246800.0,-0.004285714285714337,-1.2162162162162162,-0.05,54.70588235294118,42.37556193940359,-0.7471304026057126,-0.43277518757363964,-0.3312988327696065,-0.28001185162796816,7.832886395420505,0.640625,-0.21909287331924254,0.47499999999999964,-0.24331365473513245,1.1933136547351317,0.11584317263243271,0.8341568273675666,-1.2375000000000007,74.19354838709677,43.38714542232685,0.3591568273675662,9,-0.4453125,-0.3671875,-0.078125,-0.375,1.0625,4,-0.0057388809182209455,-1.1612903225806452,10.9375,-3.2,9.96875,-1.1176470588235294,9.9375,-0.0057388809182209455
4326,2000-10-02,10.625,10.9375,10.4375,10.90625,2956000.0,-0.024390243902439046,1.9090909090909092,6.0,51.38121546961325,43.19884907984131,-0.43954676852835206,-0.1671034295228857,-0.08919145568965092,-0.0018090881490326893,7.716818425189661,0.5,-0.24993026961644027,0.2039062499999993,-0.5192620207792409,0.9270745207792395,-0.1576778853896208,0.5654903853896194,-0.907375,55.91397849462365,22.165037490595125,0.3615841353896204,10,-0.1796875,-0.1015625,0.1875,-0.109375,1.46875,0,0.05808832505170036,-1.2162162162162162,10.890625,-1.1612903225806452,10.9375,-3.2,9.96875,0.05808832505170036
4327,2000-10-03,10.265625,10.828125,10.25,10.796875,4253200.0,-0.0338235294117647,-1.0555555555555556,1.8888888888888888,41.8848167539267,43.50852379017736,-0.040321129812312506,0.183205532446447,0.26416864080852775,0.3666846989830077,7.71190991273304,0.578125,-0.24589615846343627,-0.1437500000000007,-0.8691270571227054,0.581627057122704,-0.506438528561354,0.21893852856135254,-0.4860799999999994,28.08988764044944,-6.539437708681383,0.3626885285613525,10,0.2265625,0.2578125,0.546875,0.25,2.0,1,0.12937595129375956,1.9090909090909092,10.625,-1.2162162162162162,10.890625,-1.1612903225806452,10.9375,0.12937595129375956
4328,2000-10-04,10.59375,10.671875,10.28125,10.335938453674316,3096800.0,0.03196347031963476,-1.127654048438413,-0.48529232249540444,50.0,44.16897445062802,-0.29951411131339434,-0.1540482044968421,-0.07131961097732287,0.04818217251801471,7.557150616100838,0.40625,-0.2116744328970892,0.18515625000000036,-0.5393469685237768,0.9096594685237775,-0.17709535926188735,0.5474078592618881,-0.7547617999999989,47.5609756097561,11.755222937826865,0.3622516092618885,10,-0.1015625,-0.0703125,0.0390625,-0.078125,1.578125,2,0.07227138643067854,-1.0555555555555556,10.265625,1.9090909090909092,10.625,-1.2162162162162162,10.890625,0.07227138643067854
4329,2000-10-05,10.71875,10.859375,10.453125,10.59375,3776000.0,0.01179941002949847,1.0,0.48485027835833316,56.77083333333332,45.71494005909363,-0.3703832081688656,-0.2980196427337276,-0.19180409828243938,-0.07061206967255984,7.882510293287146,0.40625,-0.1716933628394326,0.3125,-0.4074289530005153,1.0324289530005153,-0.047464476500257646,0.6724644765002576,-0.8226963279999993,46.15384615384615,6.225296044064628,0.3599644765002573,10,-0.1796875,-0.1953125,-0.12890625,-0.203125,1.171875,3,0.10058309037900881,-1.127654048438413,10.59375,-1.0555555555555556,10.265625,1.9090909090909092,10.625,0.10058309037900881
4330,2000-10-06,10.5,10.84375,10.359375,10.71875,1932000.0,-0.020408163265306145,1.0666666666666667,-1.75,57.368421052631575,47.64476462049713,-0.11744329849628521,-0.12376384679647146,0.030020055424738956,0.13816546771011318,8.03882238847623,0.484375,-0.11824150859555438,0.11796874999999929,-0.5508469593886165,0.7867844593886151,-0.2164391046943095,0.45237660469430807,-0.5491634748799985,36.36363636363637,-7.726658957076502,0.33440785469430795,10,0.0390625,0.0234375,0.05859375,0.015625,1.25,4,0.1071428571428572,1.0,10.71875,-1.127654048438413,10.59375,-1.0555555555555556,10.265625,0.1071428571428572
4331,2000-10-09,10.390625,10.875,10.34375,10.53125,2186400.0,-0.01041666666666663,-3.533333333333333,0.6428571428571429,56.77083333333333,50.00036056879441,0.05394263684122613,-0.03592017941209491,0.15083227729218862,0.2478081671400787,8.310204528296996,0.53125,-0.087931993893406,0.021093750000000355,-0.636625079279014,0.6788125792790147,-0.30776566463950594,0.34995316463950665,-0.3871969358847984,22.5,-24.543750073829834,0.3288594146395068,10,0.1796875,0.1328125,0.10546875,0.125,1.34375,0,0.15037593984962405,1.0666666666666667,10.5,1.0,10.71875,-1.127654048438413,10.59375,0.15037593984962405
4332,2000-10-10,10.59375,10.84375,10.46875,10.46875,2224400.0,0.019548872180451093,-5.0,-0.8888888888888888,60.09852216748768,53.13187485217957,-0.05174531819985084,-0.24807215142023864,-0.051859732818364535,0.053619347236875115,8.770363995626223,0.453125,-0.05265467807805635,0.2218750000000007,-0.43883198278833113,0.8825819827883326,-0.1084784913941661,0.5522284913941675,-0.5398340584494061,52.63157894736842,2.0545800620444084,0.33035349139416603,10,0.03125,-0.0703125,-0.09765625,-0.078125,1.109375,1,0.1415929203539823,-3.533333333333333,10.390625,1.0666666666666667,10.5,1.0,10.71875,0.1415929203539823
4333,2000-10-11,10.65625,10.9375,10.375,10.390625,3280000.0,0.005899705014749346,-2.789473684210526,2.125,58.673469387755105,54.18377709455801,-0.007227798664663609,-0.3351385094431265,-0.10815438498307728,-0.0002387764464018005,8.384347705611027,0.5625,0.011205017978152654,0.2890625,-0.36160296148013416,0.9397279614801342,-0.03627023074006708,0.6143952307400671,-0.5538656961114299,52.63157894736842,-0.5027426127566983,0.32533273074006724,10,0.1015625,-0.1328125,-0.1328125,-0.140625,1.109375,2,0.15102639296187692,-5.0,10.59375,-3.533333333333333,10.390625,1.0666666666666667,10.5,0.15102639296187692
4334,2000-10-12,10.296875,10.859375,10.296875,10.40625,3636800.0,-0.03372434017595305,-9.285714285714286,-0.4117647058823529,51.4018691588785,53.81666451743994,0.281299747940313,0.0009011926444841833,0.23524410416561992,0.3622832720292912,8.931959423183057,0.5625,0.09229317302994922,-0.05546874999999929,-0.6978644095340272,0.5869269095340286,-0.37666657976701323,0.26572907976701465,-0.14796106826697297,0.0,-49.073787242645345,0.3211978297670135,10,0.296875,0.2265625,0.24609375,0.21875,1.78125,3,0.1820940819423369,-2.789473684210526,10.65625,-5.0,10.59375,-3.533333333333333,10.390625,0.1820940819423369
4335,2000-10-13,10.65625,10.71875,10.21875,10.265625,2840000.0,0.03490136570561453,-1.064516129032258,-3.5714285714285716,58.849557522123895,54.646480301052236,-0.12831087488426185,-0.34930978284061354,-0.13777199138323581,0.016160592417072905,8.722225095153224,0.5,0.1950514898754001,0.28671875000000036,-0.3694353000031416,0.9428728000031423,-0.04135827500157063,0.6147957750015713,-0.4626676255362945,60.86956521739131,12.06586887562338,0.3280770250015706,10,-0.078125,-0.1328125,-0.1015625,-0.140625,1.46875,4,0.1158357771260996,-9.285714285714286,10.296875,-2.789473684210526,10.65625,-5.0,10.59375,0.1158357771260996
4336,2000-10-16,10.6875,10.90625,10.21875,10.421875,2986800.0,0.0029325513196480912,-1.0465116279069768,0.68,60.810810810810814,56.74936852959492,-0.16736290913210183,-0.34924135274758683,-0.17049198862958193,-0.014743624831391244,9.400065596937083,0.6875,0.18253158845003092,0.28671875000000036,-0.3673954907615826,0.9408329907615833,-0.04033837038079113,0.6137758703807918,0.578125,65.21739130434783,14.977676132910972,0.3270571203807912,10,-0.109375,-0.1640625,-0.0234375,-0.171875,1.71875,0,0.09941520467836251,-1.064516129032258,10.65625,-9.285714285714286,10.296875,-2.789473684210526,10.65625,0.09941520467836251
4337,2000-10-17,10.5,11.015625,10.25,10.97265625,3903200.0,-0.01754385964912286,1.7412587412587412,-1.7794117647058822,57.32758620689655,57.56354477480564,0.06356387494459881,-0.12767746467703134,0.007788046894649625,0.17949996598558293,10.055264366778367,0.765625,0.14740722227941028,0.07343750000000071,-0.5515707236301033,0.6984457236301047,-0.2390666118150513,0.3859416118150527,0.7446874999999995,35.294117647058826,-15.68826997072616,0.3125041118150517,10,0.1171875,0.0234375,0.1640625,0.015625,2.25,1,0.11755952380952372,-1.0465116279069768,10.6875,-1.064516129032258,10.65625,-9.285714285714286,10.296875,0.11755952380952372
4338,2000-10-18,10.46875,10.640625,10.15625,10.375,4826000.0,-0.0029761904761904656,1.2142857142857142,-0.19834710743801653,41.27906976744187,55.84223771192881,0.08405749087950376,-0.058833932936639854,0.032287164097073884,0.2123905678671889,10.320985409953838,0.484375,0.1395790097773233,0.01640624999999929,-0.5675657824672591,0.6003782824672577,-0.2755797662336299,0.3083922662336285,0.7554187499999987,36.36363636363637,-8.936799244924636,0.2919860162336288,10,0.1171875,0.0546875,0.2109375,0.046875,2.43359375,2,0.11791044776119408,1.7412587412587412,10.5,-1.0465116279069768,10.6875,-1.064516129032258,10.65625,0.11791044776119408
4339,2000-10-19,10.859375,10.90625,10.28125,10.625,3476000.0,0.03731343283582089,2.8095238095238093,2.5,49.48453608247423,54.966250493022436,-0.31795886215241076,-0.41278413664163693,-0.35262933037621735,-0.18702953085633922,11.34812241789668,0.625,0.20497040948474066,0.3703125000000007,-0.21932003777692088,0.9599450377769223,0.07549623111153991,0.6651287688884615,0.3220769999999984,81.81818181818183,38.51304485569288,0.29481626888846085,10,-0.2734375,-0.40625,-0.09375,-0.34375,2.21875,3,0.08345323741007205,1.2142857142857142,10.46875,1.7412587412587412,10.5,-1.0465116279069768,10.6875,0.08345323741007205
4340,2000-10-20,10.609375,10.90625,10.484375,10.90625,1974000.0,-0.02302158273381294,1.8421052631578947,-1.2666666666666666,49.740932642487046,54.18515041626174,-0.05678385478697301,-0.1378563637951551,-0.09618212705379214,0.05737259031380049,12.036076551029499,0.421875,0.21255331071787076,0.09999999999999964,-0.47598956610614707,0.6759895661061464,-0.18799478305307282,0.3879947830530721,0.5310689199999992,52.72727272727272,10.561965645735832,0.28799478305307297,10,-0.0234375,-0.15625,0.18359375,0.078125,1.8984384536743146,4,0.1384388807069219,2.8095238095238093,10.859375,1.2142857142857142,10.46875,1.7412587412587412,10.5,0.1384388807069219
4341,2000-10-23,10.390625,10.609375,10.3125,10.578125,2301200.0,-0.020618556701030966,1.375,0.631578947368421,52.17391304347826,53.3046382913718,0.18100025576617007,0.11509873216508737,0.12056149931668791,0.2577194719897484,12.676701029157723,0.296875,0.1790573877804107,-0.13671875,-0.6708031970175483,0.3973656970175483,-0.40376097350877416,0.13032347350877416,0.7104511631999983,27.27272727272727,-15.984280211978831,0.26704222350877393,10,0.1953125,0.0546875,0.40234375,0.5625,2.62890625,0,0.1669172932330827,1.8421052631578947,10.609375,2.8095238095238093,10.859375,1.2142857142857142,10.46875,0.1669172932330827
4342,2000-10-24,10.375,10.84375,10.34375,10.625,2277600.0,-0.0015037593984962294,-2.2,1.3333333333333333,45.731707317073166,51.8666647279627,0.18140953359825573,0.1741072526342684,0.12690514950371323,0.249673928985235,13.337115159502972,0.5,0.15773428955636604,-0.17421874999999964,-0.6377616486776301,0.2893241486776308,-0.40599019933881486,0.05755269933881557,0.6882831166719985,29.166666666666668,-12.986349904874285,0.23177144933881502,10,0.2109375,0.0703125,0.3359375,0.578125,2.359375,1,0.19578313253012047,1.375,10.390625,1.8421052631578947,10.609375,2.8095238095238093,10.859375,0.19578313253012047
4343,2000-10-25,10.546875,11.0,10.4375,10.5625,3196400.0,0.016566265060240948,-3.8,0.0625,46.706586826347305,51.34496669101478,-0.008506446450729399,0.050345913455736024,-0.0630234269805463,0.060126743367817426,14.420742141366555,0.625,0.1506067739392769,-0.03125,-0.405975776928571,0.343475776928571,-0.2186128884642855,0.1561128884642855,0.48012679200511776,36.95652173913043,-4.496660517791945,0.18736288846428542,10,0.0390625,-0.1015625,0.0546875,0.359375,1.921875,2,0.2088888888888889,-2.2,10.375,1.375,10.390625,1.8421052631578947,10.609375,0.2088888888888889
4344,2000-10-26,10.65625,10.984375,10.375,10.5625,3688800.0,0.010370370370370363,-1.6,-6.0,53.125,50.70890474411213,-0.06877564999644115,-0.08556705086736294,-0.16839714632573788,-0.06072564940701497,14.431491463713956,0.609375,0.11610559603579418,0.09218749999999964,-0.24498034337366548,0.42935534337366477,-0.07639642168683203,0.2607714216868313,0.34375,50.0,7.5765586302896395,0.16858392168683242,10,-0.0703125,-0.1640625,-0.1328125,0.171875,1.578125,3,0.21077712609970667,-3.8,10.546875,-2.2,10.375,1.375,10.390625,0.21077712609970667
4345,2000-10-27,10.828125,10.96875,10.453125,10.70703125,4189200.0,0.016129032258064502,1.5631067961165048,1.2916666666666667,58.53658536585366,50.45621302800578,-0.2388208095416111,-0.2765429745554382,-0.35383614858484336,-0.2409497379108423,14.061053851340965,0.515625,0.08651773052057266,0.26718750000000036,-0.0581886739974955,0.5925636739974962,0.10449941300125332,0.4298755869987474,-0.671875,75.0,28.814779348076016,0.1626880869987477,10,-0.2421875,-0.3359375,-0.3046875,-0.03125,1.65625,4,0.20779220779220786,-1.6,10.65625,-3.8,10.546875,-2.2,10.375,0.20779220779220786
4346,2000-10-30,11.242188453674316,11.27734375,10.65625,10.695313453674316,3282800.0,0.03823962631335687,1.0126644477614708,4.516129032258065,61.69015401829541,50.94094278482788,-0.6324344225617864,-0.6766917793662142,-0.7618202858383114,-0.6458205942750528,14.347814036702061,0.62109375,0.12280147575596345,0.6503915309905999,0.20463170942429976,1.0961513525569,0.4275116202074507,0.873271441773749,-1.069688453674317,96.23441177432008,48.763447434830084,0.22287991078314986,10,-0.5253915786743164,-0.6972665786743164,-0.7187509536743164,-0.4453134536743164,0.7734365463256836,0,0.11257816974117252,1.5631067961165048,10.828125,-1.6,10.65625,-3.8,10.546875,0.11257816974117252
4347,2000-10-31,11.59375,11.890625,11.0625,11.265625,5018800.0,0.03127162898703961,-1.2553191489361701,0.6,65.30612244897958,53.61061530499873,-0.908019563213454,-0.9735671616302692,-1.0985585398695044,-0.9920395857567819,15.437937184561253,0.828125,0.1111261190500965,0.9355468273162835,0.3280221372053198,1.5430715174272471,0.6317844822608016,1.2393091723717653,-1.3770562500000008,80.41237113402062,32.206448506262674,0.3037623450554819,10,-0.5078125,-0.7421875,-1.0703125,-0.796875,0.515625,1,0.12297843665768204,1.0126644477614708,11.242188453674316,1.5631067961165048,10.828125,-1.6,10.65625,0.12297843665768204
4348,2000-11-01,11.359375,11.578125,11.25,11.5,3775200.0,-0.020215633423180557,1.2105263157894737,-0.42857142857142855,68.08510638297872,55.67734533838812,-0.5967815356845296,-0.7155806913520948,-0.8534151633071083,-0.7481419640587568,16.586971941908846,0.34375,0.08483996864931242,0.6628905773162845,-0.019417937733571478,1.3451990923661405,0.3217363197913574,1.0040448348412117,-1.0422453750000003,64.94845360824742,10.205080017825757,0.3411542575249276,11,-0.2578125,-0.4765625,-0.87109375,-0.5625,0.640625,2,0.12104539202200826,-1.2553191489361701,11.59375,1.0126644477614708,11.242188453674316,1.5631067961165048,10.828125,0.12104539202200826
4349,2000-11-02,11.796875,11.84375,11.5,11.5,4290000.0,0.038514442916093516,-1.3157894736842106,-2.111111111111111,68.9119170984456,57.80745472238352,-0.9915881709321486,-1.1258940946954823,-1.2721964609580532,-1.1769714394505577,17.580088488059996,0.484375,0.09930257326937308,1.0464843273162838,0.20498387392149375,1.887984780711074,0.6257341006188888,1.4672345540136789,-1.3853356525000002,93.47826086956522,37.87769985111812,0.42075022669739526,11,-0.6953125,-0.859375,-1.30859375,-1.0,-0.171875,3,0.05695364238410594,1.2105263157894737,11.359375,-1.2553191489361701,11.59375,1.0126644477614708,11.242188453674316,0.05695364238410594
4350,2000-11-03,11.625,12.0625,11.5,11.75,3527600.0,-0.014569536423841067,-2.0,-0.42105263157894735,64.85148514851485,59.21607384516536,-0.7381171678023541,-0.9121836354803747,-1.0882511972046238,-0.9913496539333799,18.955872397085514,0.5625,0.17998732997834743,0.8183593273162835,-0.09959595751533357,1.7363146121479005,0.35938168490047495,1.277336969732092,-1.1247155133500009,68.88888888888889,13.905614219784113,0.45897764241580863,11,-0.421875,-0.515625,-1.19921875,-0.828125,-0.34375,4,0.05241935483870974,-1.3157894736842106,11.796875,1.2105263157894737,11.359375,-1.2553191489361701,11.59375,0.05241935483870974
4351,2000-11-06,11.953125,12.09375,11.703125,11.71875,3996000.0,0.02822580645161299,-1.9411764705882353,-1.875,72.03791469194312,62.13898577570647,-0.9178106750109034,-1.1776255712435777,-1.403770252212258,-1.3044287375632067,20.358324971921864,0.46875,0.21816185517374365,1.0683593273162835,0.040143088654470915,2.096575565978096,0.5542512079853772,1.5824674466471897,-1.3278632722820003,86.36363636363636,27.69640726058499,0.5141081193309063,11,-0.71875,-0.828125,-1.46875,-1.15625,-0.640625,0,0.04444444444444451,-2.0,11.625,-1.3157894736842106,11.796875,1.2105263157894737,11.359375,0.04444444444444451
4352,2000-11-07,12.09375,12.265625,11.90625,12.0,3449600.0,0.0117647058823529,-1.5555555555555556,0.4,73.85321100917432,65.15527735157615,-0.881713242515973,-1.264968021429258,-1.5229692092946223,-1.4335281051418196,21.91143581060617,0.359375,0.2835067266016438,1.1339843273162842,-0.016419628356047156,2.2843882829886155,0.5587823494801185,1.7091863051524498,-1.3216394450538012,83.07692307692308,20.696643326404292,0.5752019778361653,11,-0.7734375,-0.8828125,-1.609375,-1.296875,-0.765625,1,-0.006459948320413411,-1.9411764705882353,11.953125,-2.0,11.625,-1.3157894736842106,11.796875,-0.006459948320413411
4353,2000-11-08,12.265625,12.4375,12.15625,12.171875,4771200.0,0.01421188630490966,-3.5,1.0,72.05882352941177,67.25903552151078,-0.8762961442684496,-1.380889593098292,-1.6648086656846814,-1.5972517780616506,23.619413121670064,0.34375,0.37013529049233895,1.2253905773162845,-0.053583634634684074,2.504364789267253,0.5859034713407993,1.8648776832917697,-1.3142927116473455,81.66666666666667,20.846881051079265,0.6394871059754844,11,-0.8203125,-0.96875,-1.7578125,-1.46875,-0.53125,2,-0.01273885350318471,-1.5555555555555556,12.09375,-1.9411764705882353,11.953125,-2.0,11.625,-0.01273885350318471
4354,2000-11-09,12.171875,12.328125,11.78125,12.140625,7045200.0,-0.007643312101910826,2.1818181818181817,0.3333333333333333,75.77319587628867,69.17421446711468,-0.6089870173676708,-1.2010451551838308,-1.5465304125931922,-1.4970602822694516,25.172036643654334,0.546875,0.4890204224734571,1.0378905773162845,-0.28575489361498896,2.361536048247558,0.3760678418506469,1.6997133127819222,-1.0124792320167177,71.66666666666667,9.417444990424087,0.6618227354656369,11,-0.625,-0.875,-1.6640625,-1.6484375,-0.328125,3,-0.014120667522464658,-3.5,12.265625,-1.5555555555555556,12.09375,-1.9411764705882353,11.953125,-0.014120667522464658
4355,2000-11-10,11.890625,12.28125,11.828125,12.1875,4334800.0,-0.023106546854942178,-1.1481481481481481,-9.5,74.24242424242425,70.56891115868454,-0.18011237644563138,-0.8670304298644425,-1.2430108721131745,-1.2071965456873794,27.033205257058857,0.453125,0.5975999214987446,0.6949218273162838,-0.6498746184818351,2.039718273114403,0.022523604417223453,1.3673200502153442,-0.5522946395343773,25.53191489361702,-39.44208111494043,0.6723982228990597,11,-0.140625,-0.59375,-1.359375,-1.3671875,0.0625,4,-0.0223390275952694,2.1818181818181817,12.171875,-3.5,12.265625,-1.5555555555555556,12.09375,-0.0223390275952694
4356,2000-11-13,11.75,12.125,11.5,11.71875,3280400.0,-0.01182654402102501,-1.6666666666666667,-0.10526315789473684,71.35922330097088,71.2414779200169,0.04483590257925307,-0.67745788073481,-1.085320996873964,-1.0499560538074277,28.17388797465852,0.625,0.6851112894484537,0.5011718273162842,-0.8430397184211422,1.8453833730537106,-0.17093394555242902,1.1732776001849974,-0.257785889999564,26.666666666666668,-41.06717514706747,0.6721057728687129,11,0.09375,-0.453125,-1.21875,-1.2265625,-0.09375,0,-0.039893617021276584,-1.1481481481481481,11.890625,2.1818181818181817,12.171875,-3.5,12.265625,-0.039893617021276584
4357,2000-11-14,11.734375,11.96875,11.53125,11.734375,5044800.0,-0.0013297872340425343,-1.1538461538461537,0.0,69.38775510204081,71.38621666657936,0.0922023866921009,-0.5951275535623868,-1.051957127222419,-1.014643896399539,29.125240739401804,0.4375,0.7513750680822664,0.42382807731628347,-0.8885923652510765,1.7362485198836435,-0.23238214396739743,1.0800382985999644,0.703125,25.0,-44.70085395234531,0.6562102212836803,11,0.234375,-0.4375,-1.1875,-1.2109375,0.859375,1,-0.03595206391478034,-1.6666666666666667,11.75,-1.1481481481481481,11.890625,2.1818181818181817,12.171875,-0.03595206391478034
4358,2000-11-15,11.703125,11.78125,11.453125,11.765625,5255600.0,-0.0026631158455392434,6.0,-100.0,67.5392670157068,71.2336999907195,0.19818215767918979,-0.4918785987910823,-1.006491670856338,-0.9671814020898246,30.332762061149865,0.328125,0.7794361217720169,0.33085932731628453,-0.9299621794419632,1.5916808340745323,-0.29955142606283935,0.9612700806954084,0.7162500000000005,28.57142857142857,-41.81949376914325,0.6304107533791241,11,0.2421875,-0.40625,-1.12890625,-1.1796875,1.171875,2,-0.03204272363150873,-1.1538461538461537,11.734375,-1.6666666666666667,11.75,-1.1481481481481481,11.890625,-0.03204272363150873
4359,2000-11-16,11.765625,12.046875,11.65625,11.726563453674315,5558800.0,0.005340453938584844,-3.3478030114055524,-0.6249847412109659,66.30434782608695,71.3951291771164,0.1461526929064405,-0.5091055943606637,-1.05879404228566,-1.004957306523611,31.178070840983008,0.390625,0.767540766132667,0.3480468273162849,-0.9002401594805818,1.5963338141131516,-0.27609666608214845,0.9721903207147182,0.6151,37.735849056603776,-30.747192409331554,0.6241434933984337,11,0.1796875,-0.46875,-1.125,-1.2421875,1.625,3,-0.0026560424966799445,6.0,11.703125,-1.1538461538461537,11.734375,-1.6666666666666667,11.75,-0.0026560424966799445
4360,2000-11-17,12.078125,12.265625,11.5,11.74609375,3102000.0,0.026560424966799445,1.1657458563535912,8.500207524597382,65.0704105243214,70.62096204738064,-0.10651305668349487,-0.7440779505505226,-1.3643069286422325,-1.2934093884877473,32.20099669951957,0.765625,0.775634641910294,0.5871093273162842,-0.633487189602862,1.8077058442354303,-0.023188931143289793,1.1974075857758582,0.2654960000000006,76.92307692307693,11.456738582410452,0.6102982584595732,11,-0.1328125,-0.78125,-1.51953125,-1.5546875,1.25,4,-0.019404915912031084,-3.3478030114055524,11.765625,6.0,11.703125,-1.1538461538461537,11.734375,-0.019404915912031084
4361,2000-11-20,12.125,12.375,12.03125,12.046875,1918000.0,0.0038809831824062613,-5.285714285714286,0.23529411764705882,60.75949367088608,69.16610456534862,-0.1413031975265273,-0.6897179494839225,-1.3924242788782273,-1.312725915014667,33.899226323022965,0.34375,0.7495423282949254,0.5472655773162849,-0.5875879011945848,1.6821190558271546,-0.020161161939149963,1.1146923165717197,-0.671875,72.88135593220339,8.921185888697934,0.567426739255435,11,-0.1796875,-0.828125,-1.57421875,-1.6015625,1.109375,0,-0.014175257731958713,1.1657458563535912,12.078125,-3.3478030114055524,11.765625,6.0,11.703125,-0.014175257731958713
4362,2000-11-21,12.40625,12.453125,12.09375,12.40625,3351600.0,0.02319587628865971,6.666666666666667,0.0,70.80745341614907,69.02706344165276,-0.4174641999127644,-0.8548161146667006,-1.6482394323346163,-1.5585145266755518,35.19448994760418,0.359375,0.7576613711166296,0.7269530773162849,-0.3144081903209539,1.7683143449535237,0.2062724434976655,1.2476337111349043,-0.9346875000000008,95.3125,30.177044686203587,0.5206806338186193,11,-0.453125,-1.1015625,-1.85546875,-1.8828125,0.890625,1,-0.06045340050377834,-5.285714285714286,12.125,1.1657458563535912,12.078125,-3.3478030114055524,11.765625,-0.06045340050377834
4363,2000-11-22,12.75,12.921875,12.3125,12.382813453674315,4622000.0,0.027707808564231717,-1.399995492796926,100.0,69.67741935483872,68.34975493926943,-0.7658134471840796,-1.0804457702570645,-1.9685840970441255,-1.879413439764953,36.4661521032423,0.609375,0.7197492305060784,0.9605468273162838,-0.04180785376537699,1.9629015083979446,0.45936948677545253,1.4617241678571151,-1.2391750000000012,87.91208791208791,25.27282783476518,0.5011773405408305,11,-0.5625,-1.2109375,-2.1796875,-2.2265625,-0.15625,2,-0.01225490196078427,6.666666666666667,12.40625,-5.285714285714286,12.125,1.1657458563535912,12.078125,-0.01225490196078427
4364,2000-11-24,12.90234375,12.96875,12.59375,12.82421875,2009600.0,0.011948529411764719,2.5555555555555554,0.21276651005264519,76.58536585365854,68.61008178496213,-0.8980869328340066,-1.112951601898633,-2.090232521585353,-2.0107820830179577,38.03813277637342,0.375,0.6644042949968316,1.0005858898162838,0.030016338462738545,1.971155441169829,0.5153011141395112,1.4858706654930565,-1.3068557500000004,95.47872340425532,32.24077875765705,0.48528477567677286,11,-0.69140625,-1.27734375,-2.34765625,-2.37890625,-0.38671875,4,-0.0021192854980320863,-1.399995492796926,12.75,6.666666666666667,12.40625,-5.285714285714286,12.125,-0.0021192854980320863
4365,2000-11-27,13.078125,13.1875,12.875,12.90625,4256400.0,0.013623978201634968,-1.6666666666666667,2.2,75.0,69.0146125292987,-0.9920293592844587,-1.1715939034865919,-2.2235760662180244,-2.1748315648002112,39.793141291792836,0.3125,0.6131939099097892,1.063867139816285,0.09568358982581415,2.0320506898067556,0.5797753648210495,1.5479589148115203,-1.3727760399999998,90.54054054054053,28.97915946173955,0.484091774995235,11,-0.7578125,-1.328125,-2.55859375,-2.5546875,-0.640625,0,0.0238948626045401,2.5555555555555554,12.90234375,-1.399995492796926,12.75,6.666666666666667,12.40625,0.0238948626045401
4366,2000-11-28,12.507813453674315,12.984375,12.0,12.703125,7880800.0,-0.043608051331952,1.5979414137270127,-1.1363580877130786,57.725968065967784,67.71885841417946,-0.338515920023422,-0.528710586773057,-1.6085194306930415,-1.6042185419084394,40.077585902300065,1.078125,0.5439406593237948,0.43027434349059845,-0.48967619397947537,1.3502248809606723,-0.029700925244439347,0.8902496122256363,-0.6542493896743142,42.763238204152806,-15.412464926658537,0.4599752687350369,11,-0.18750095367431463,-0.7578134536743146,-1.9882822036743146,-1.9843759536743146,-0.6171884536743146,1,0.06558392874693131,-1.6666666666666667,13.078125,2.5555555555555554,12.90234375,-1.399995492796926,12.75,0.06558392874693131
4367,2000-11-29,13.01953125,13.0625,12.375,12.640625,4890000.0,0.040911850678054584,1.9579831932773109,-1.9400094727024857,62.48383712241085,67.15714398159103,-0.7250051235968655,-0.9782932440120362,-2.0661047979225753,-2.1173964342734415,39.39334335618058,0.6875,0.5120427865997392,0.8707030773162838,-0.11034066212497606,1.8517468167575437,0.38018120759565477,1.3612249470369129,-1.0325735924000004,85.85526315789474,29.384847366588772,0.49052186972062994,11,-0.67578125,-1.25390625,-2.50390625,-2.49609375,-1.01953125,2,0.01650165016501659,1.5979414137270127,12.507813453674315,-1.6666666666666667,13.078125,2.5555555555555554,12.90234375,0.01650165016501659
4368,2000-11-30,12.734375,13.226563453674315,12.71875,12.992188453674315,7381600.0,-0.021902190219021955,-2.5135085201497707,-0.6804148880476757,58.75912929065522,66.31878636654307,-0.3108742192018976,-0.6164494004507564,-1.7280061309084367,-1.8281381589139336,38.766938299025945,0.5078134536743146,0.49468613451906407,0.5167968273162842,-0.42316060889027085,1.4567542635228392,0.046818109213006665,0.9867755454195617,-0.734375,59.872564912976465,5.1044283143003994,0.4699787181032771,11,-0.3710932731628418,-0.9335932731628418,-2.21875,-2.2109375,-0.296875,3,0.04417177914110426,1.9579831932773109,13.01953125,1.5979414137270127,12.507813453674315,-1.6666666666666667,13.078125,0.04417177914110426
4369,2000-12-01,12.46875,12.84375,12.421875,12.835938453674315,5257600.0,-0.020858895705521463,1.2040871235429378,1.42424085493292,59.04646016774679,65.64945854914589,0.07261401042839744,-0.31400770682157386,-1.4169746343393648,-1.5678976597607157,37.47327904350344,0.421875,0.48762424053957965,0.21757807731628453,-0.7069696346380514,1.1421257892706205,-0.24469577866088343,0.6798519332934525,-0.3215623855590817,38.21653079551689,-19.413293236210805,0.46227385597716797,12,0.1445317268371582,-0.6679682731628418,-1.953125,-1.9453125,-0.34375,4,0.010025062656641603,-2.5135085201497707,12.734375,1.9579831932773109,13.01953125,1.5979414137270127,12.507813453674315,0.010025062656641603
4370,2000-12-04,12.234375,12.3125,11.6875,11.828125,9570000.0,-0.018796992481203034,1.2222222222222223,-1.1063801051879802,57.36342469765108,65.27211755211978,0.370439600988421,-0.033348912451916846,-1.1414989997367826,-1.3370813772305468,35.530102650841705,0.78125,0.49025961806085405,-0.047265672683716176,-0.9238462548386863,0.829314909471254,-0.48555596376120214,0.3910246183937698,0.9921884536743146,35.53297290598427,-24.938892172752595,0.4382902910774855,12,0.2226567268371582,-0.3945307731628418,-1.6953125,-1.7109375,-0.578125,0,0.02298850574712641,1.2040871235429378,12.46875,-2.5135085201497707,12.734375,1.9579831932773109,13.01953125,0.02298850574712641
4371,2000-12-05,12.484375,12.59375,11.96875,12.21875,4894000.0,0.020434227330779153,1.5806451612903225,0.6538461538461539,60.64302128246975,64.14273620393318,0.1975526649993462,-0.25455973917538444,-1.341105044552588,-1.5922163260844862,33.3974436091485,0.625,0.5060818470603508,0.1761718273162849,-0.6906355680267442,1.042979222659314,-0.25723187035523054,0.6095755249878003,0.7114071846008283,51.77661766300565,-12.63765671028274,0.43340369767151493,12,-0.027343273162841797,-0.5429682731628418,-1.9453125,-1.9609375,-1.375,1,-0.003754693366708417,1.2222222222222223,12.234375,1.2040871235429378,12.46875,-2.5135085201497707,12.734375,-0.003754693366708417
4372,2000-12-06,12.015625,12.5625,11.9375,12.539063453674315,4462000.0,-0.03754693366708384,1.1917844870111953,-1.9705918255974197,53.94477507510819,62.39466461729645,0.6761721138390708,0.2192798244658647,-0.8233466860306624,-1.132377111130964,30.914401301918847,0.625,0.49714265015768433,-0.2886719226837151,-1.1602395588581853,0.5828957134907551,-0.7244557407709493,0.1471118954035191,1.149991540908811,21.319783743590563,-45.660890749062304,0.43578381808723504,12,0.4414067268371582,0.1289067268371582,-1.384765625,-1.4921875,-0.765625,2,-0.01040312093628093,1.5806451612903225,12.484375,1.2222222222222223,12.234375,1.2040871235429378,12.46875,-0.01040312093628093
4373,2000-12-07,12.109375,12.125,11.6875,11.914063453674315,4005200.0,0.007802340702210753,2.8620852222741373,-0.3731318265875991,54.30528581427625,59.9191001684762,0.5386363537160967,0.1193425237527812,-0.8669959331648442,-1.2320883415628092,28.162882030989,0.4375,0.5079288897828995,-0.1871094226837151,-1.0629274188258773,0.688708573458447,-0.6250184207547953,0.2507995753873651,1.0266792100906343,36.486486486486484,-32.78096510745755,0.43790899807108097,12,0.3476567268371582,0.1289067268371582,-1.140625,-1.3515625,-0.59375,3,-0.00903225806451613,1.1917844870111953,12.015625,1.5806451612903225,12.484375,1.2222222222222223,12.234375,-0.00903225806451613
4374,2000-12-08,12.0,12.125,11.703125,12.0625,8131200.0,-0.00903225806451613,3.5,-0.3200015625076265,48.96907164599693,57.026774795809196,0.5660829206826428,0.2268095056883972,-0.7389886444273941,-1.1291216151738261,26.614483696119894,0.421875,0.46351535781249,-0.2878906726837158,-1.172188785685984,0.5964074403185524,-0.7300397291848508,0.1542583838174192,1.1070831258888223,34.48275862068966,-32.419391060965616,0.44214905650113434,12,0.4570317268371582,0.3398442268371582,-1.0078125,-1.2421875,-0.453125,4,0.03645833333333326,2.8620852222741373,12.109375,1.1917844870111953,12.015625,1.5806451612903225,12.484375,0.03645833333333326
4375,2000-12-11,11.625,11.90625,11.484375,11.875,9177200.0,-0.03125,1.7,4.0,43.927890925145164,55.49365511349557,0.7971042992835962,0.6122811888831201,-0.3478185784706618,-0.7655199072368326,25.124014418068295,0.515625,0.3859817726982424,-0.6496094226837155,-1.5664112060404598,0.2671923606730289,-1.1080103143620867,-0.19120853100534418,1.4536914633710456,12.676056338028168,-51.26098317127927,0.45840089167837184,12,0.7304692268371582,0.7148442268371582,-0.60546875,-0.8671875,0.078125,0,0.043010752688172005,3.5,12.0,2.8620852222741373,12.109375,1.1917844870111953,12.015625,0.043010752688172005
4376,2000-12-12,11.28125,11.6875,11.1875,11.6875,7291200.0,-0.029569892473118253,1.4615384615384615,1.625,36.54204993339751,52.61123431471632,1.060044072697961,0.968783037058234,0.017003671976162593,-0.4265507720349895,24.79600103339921,0.5,0.26009241667639316,-0.9699219226837155,-1.9639099285925017,0.024066083225070756,-1.4669159256381086,-0.47292791972932235,1.7336688048362046,6.8181818181818175,-50.95449826338509,0.49699400295439305,12,0.9257817268371582,0.9257817268371582,-0.125,-0.4375,0.171875,1,0.0332409972299168,1.7,11.625,3.5,12.0,2.8620852222741373,12.109375,0.0332409972299168
4377,2000-12-13,11.3125,11.640625,11.21875,11.359375,6386800.0,0.0027700831024930483,-2.6,0.11538461538461539,31.414132247342692,49.57290130990381,0.8506412012987319,0.953176548645942,0.019209017204268264,-0.45147104114468206,24.45026139783587,0.421875,0.11932939218081451,-0.9175781726837151,-1.9737066271753907,0.13855028180796047,-1.4456423999295538,-0.38951394543787643,1.5927736765460327,13.333333333333334,-38.94865843268154,0.528064227245838,12,0.703125,0.8945317268371582,-0.1328125,-0.453125,0.59375,2,-0.017955801104972413,1.4615384615384615,11.28125,1.7,11.625,3.5,12.0,-0.017955801104972413
4378,2000-12-14,11.328125,11.65625,11.265625,11.382813453674315,4973600.0,0.0013812154696133394,-3.3478030114055524,1.166687011718712,28.900512772268087,46.223351599295064,0.6867847761953279,0.9570873871457195,0.02733263518218365,-0.4631060579513431,24.321340545439057,0.390625,0.05590347169190579,-0.8832031726837162,-1.9907840703683881,0.22437772500095576,-1.436993621526053,-0.3294127238413793,1.4740822559532702,15.0,-30.503531277350547,0.5537904488423363,12,0.5625,0.8789067268371582,-0.0625,-0.3828125,0.234375,3,-0.006896551724137945,-2.6,11.3125,1.4615384615384615,11.28125,1.7,11.625,-0.006896551724137945
4379,2000-12-15,11.734375,12.125,11.21875,11.21875,14079200.0,0.035862068965517135,-2.515151515151515,-9.428407010201719,33.0374671770348,43.52046743033771,0.18484738052321248,0.5780111063311857,-0.3539881814267858,-0.8577240230545939,23.312571618279264,0.90625,-0.06630209680010779,-0.4753906726837158,-1.5857038144802242,0.6349224691127926,-1.030547243581971,0.07976589821453928,0.9709498205960738,58.333333333333336,17.761362761211053,0.5551565708982543,12,0.15625,0.4726567268371582,-0.36328125,-0.703125,0.1875,4,-0.018641810918774926,-3.3478030114055524,11.328125,-2.6,11.3125,1.4615384615384615,11.28125,-0.018641810918774926
4380,2000-12-18,11.84375,12.125,11.71875,11.835938453674315,4844800.0,0.009320905459387463,-2.3548254992065463,0.015149665601329203,40.51337664832435,41.283840248766,0.015908004546810517,0.47450515122638315,-0.4295970199811592,-0.954213913755364,21.87126833641818,0.40625,-0.16324480668093422,-0.3542969226837158,-1.4753555548827553,0.7667617095153236,-0.9148262387832347,0.20623239341580302,0.7705053313603099,70.0,28.478118460731004,0.5605293160995196,12,0.03125,0.3632817268371582,-0.421875,-0.8125,0.28125,0,-0.02506596306068598,-2.515151515151515,11.734375,-3.3478030114055524,11.328125,-2.6,11.3125,-0.02506596306068598
4381,2000-12-19,11.953125,12.5625,11.625,11.757813453674315,8446400.0,0.00923482849604218,-3.067788193963118,25.00293004516607,32.786885245901644,38.93296360107638,-0.19752114471461013,0.37059404105588456,-0.4997127037569413,-1.045196734715434,20.362896014905097,0.9375,-0.24673620945348063,-0.23632817268371653,-1.3623685584649525,0.8897122130975195,-0.7993483655743354,0.32669202020690236,-0.765625,54.65116279069767,17.963143285392945,0.5630201928906181,12,-0.078125,0.2539067268371582,-0.4296875,-0.921875,0.421875,1,-0.0209150326797386,-2.3548254992065463,11.84375,-2.515151515151515,11.734375,-3.3478030114055524,11.328125,-0.0209150326797386
4382,2000-12-20,11.65625,11.96875,11.421875,11.59375,6250800.0,-0.024836601307189565,-1.6923076923076923,0.3200015625076265,32.663316582914575,36.5283003531473,0.04807071357131498,0.6412786730602651,-0.1727669866394237,-0.7382052891507875,18.49483746927915,0.546875,-0.32051199925775187,-0.4957031726837151,-1.641130950597164,0.6497246052297339,-1.0684170616404405,0.07701071627301026,-0.44125000000000014,32.55813953488372,-1.1477361804720587,0.5727138889567246,12,0.21875,0.5507817268371582,-0.0859375,-0.625,0.203125,2,-0.017426273458445052,-3.067788193963118,11.953125,-2.3548254992065463,11.84375,-2.515151515151515,11.734375,-0.017426273458445052
4383,2000-12-21,12.59375,12.765625,11.953125,12.0,7620000.0,0.08042895442359255,-1.3636363636363635,9.5,51.652892561983464,36.82650267714581,-0.9090962512660088,-0.32520058393930285,-1.0706973146363552,-1.6575397556799594,16.30165090404026,1.109375,-0.4131428303250111,0.4496093273162849,-0.6806748939785585,1.5798935486111283,-0.11553278333113681,1.0147514379637066,-1.3518000000000008,88.88888888888889,53.45045779729404,0.565142110647422,12,-0.6171875,-0.3867182731628418,-0.9609375,-1.5625,-0.921875,3,-0.05459057071960294,-1.6923076923076923,11.65625,-3.067788193963118,11.953125,-2.3548254992065463,11.84375,-0.05459057071960294
4384,2000-12-22,12.875,13.0,12.546875,12.625,7900800.0,0.022332506203474045,-1.2307692307692308,0.42105263157894735,58.36734693877551,38.430886678660286,-1.17694287772842,-0.6414938675375765,-1.2967081492476407,-1.9277858682524105,14.041602478040927,0.453125,-0.4401345867625057,0.7322265148162845,-0.39425590639386776,1.8587089360264368,0.1689853042112084,1.2954677254213607,-1.5721030000000003,92.07920792079209,54.31246965827087,0.5632412106050761,12,-0.78125,-0.6679682731628418,-1.25390625,-1.84375,-1.515625,4,-0.10194174757281549,-1.3636363636363635,12.59375,-1.6923076923076923,11.65625,-3.067788193963118,11.953125,-0.10194174757281549
4385,2000-12-26,13.390625,13.5,12.84375,12.84375,5500400.0,0.040048543689320315,-1.4,2.1875,61.06870229007633,41.15607027384683,-1.5821560127739325,-1.1937088321466263,-1.761548967276818,-2.4300453930620414,11.597137568117086,0.65625,-0.46335078132199925,1.2322265148162845,0.04413288928230763,2.4203201403502614,0.6381797020492961,1.826273327583273,-1.9859018200000005,94.73684210526315,56.3156772243963,0.5940468127669887,12,-1.03125,-1.046875,-1.76953125,-2.359375,-2.390625,1,-0.10968494749124857,-1.2307692307692308,12.875,-1.3636363636363635,12.59375,-1.6923076923076923,11.65625,-0.10968494749124857
4386,2000-12-27,13.328125,13.5,13.203125,13.359375,3299200.0,-0.004667444574095736,-1.1111111111111112,-0.05714285714285714,67.79661016949152,45.19856782075225,-1.339651356182694,-1.1242426280857565,-1.6489514159809282,-2.3484199826078616,11.606321550073313,0.296875,-0.4519606771545934,1.1287109374999993,-0.16234855780819757,2.419770432808196,0.48318118984590086,1.7742406851540977,-1.7557796744000012,91.72932330827066,49.03220365235845,0.6455297476540989,12,-0.96875,-0.984375,-1.70703125,-2.296875,-1.953125,2,-0.09026963657678777,-1.4,13.390625,-1.2307692307692308,12.875,-1.3636363636363635,12.59375,-0.09026963657678777
4387,2000-12-28,13.234375,13.484375,13.125,13.289063453674315,3502800.0,-0.007033997655334079,-1.628562260873811,1.7500305175780682,65.25423728813558,49.23787054473753,-1.0556241296374953,-1.0683464836260708,-1.4991157346869315,-2.2386399125725074,11.42199842345536,0.359375,-0.38320265931155717,1.0242187499999993,-0.29875306384568745,2.347190563845686,0.3627328430771559,1.6857046569228427,-1.5078173004480018,82.82828282828282,37.720235354003776,0.661485906922843,12,-0.875,-0.890625,-1.61328125,-2.203125,-1.828125,3,-0.06493506493506496,-1.1111111111111112,13.328125,-1.4,13.390625,-1.2307692307692308,12.875,-0.06493506493506496
4388,2000-12-29,13.296875,13.453125,13.15625,13.171875,7339600.0,0.0047225501770955525,-2.8,-2.285674426715568,67.81115879828326,53.101614058209584,-0.9046185840401417,-1.1452629145074162,-1.5026399976464688,-2.2830867474563945,10.956052649436927,0.296875,-0.23745838520935791,1.05859375,-0.33341657417096826,2.4506040741709683,0.36258858791451587,1.7545989120854841,-1.4284419164121616,78.68852459016394,30.904795057511933,0.696005162085484,12,-0.8359375,-0.953125,-1.66796875,-2.2578125,-1.609375,4,-0.10810810810810811,-1.628562260873811,13.234375,-1.1111111111111112,13.328125,-1.4,13.390625,-0.10810810810810811
4389,2001-01-02,12.59375,13.3125,12.4375,13.3125,6010800.0,-0.05287896592244423,1.434782608695652,-5.75,62.204724409448815,55.51176380944563,-0.07461851872130865,-0.4556547260767019,-0.7600866205263515,-1.5618221534354593,10.658185446319996,0.875,-0.07778664920779299,0.34921875000000036,-1.0482602934239402,1.746697793423941,-0.34952077171196905,1.0479582717119698,-0.5947915630991893,14.705882352941178,-35.968871619471756,0.69873952171197,1,-0.1328125,-0.25,-0.73046875,-1.3203125,-0.875,1,-0.07320099255583123,-2.8,13.296875,-1.628562260873811,13.234375,-1.1111111111111112,13.328125,-0.07320099255583123
4390,2001-01-03,12.515625,12.96875,12.40625,12.640625,7164400.0,-0.006203473945409432,-2.272727272727273,0.17391304347826086,66.66666666666666,59.27618396730841,0.12162472983722772,-0.3745839424520412,-0.634568654733485,-1.4640812888455628,11.174855674531873,0.5625,0.10144661853371595,0.2570312500000007,-1.1456680319180084,1.6597305319180098,-0.4443183909590047,0.9583808909590061,-0.39658323805125484,10.0,-44.31291922719264,0.7013496409590048,1,-0.0546875,-0.171875,-0.59765625,-1.21875,-0.546875,2,-0.09238451935081149,1.434782608695652,12.59375,-2.8,13.296875,-1.628562260873811,13.234375,-0.09238451935081149
4391,2001-01-04,12.4375,12.609375,12.25,12.390625,6445200.0,-0.006242197253433224,-1.1904761904761905,-0.375,65.0,62.86914879142901,0.3080820686846515,-0.3163712786024657,-0.5019293227372295,-1.3695894135732747,11.742031914015454,0.359375,0.2469446842208569,0.18125000000000036,-1.220016755381259,1.5825167553812598,-0.5193833776906285,0.8818833776906292,-0.2079815790071553,15.18987341772152,-42.47642425035075,0.7006333776906295,1,0.2890625,-0.09375,-0.40234375,-1.03125,-0.4375,3,-0.11557788944723613,-2.272727272727273,12.515625,1.434782608695652,12.59375,-2.8,13.296875,-0.11557788944723613
4392,2001-01-05,11.890625,12.421875,11.875,12.40625,7430000.0,-0.04396984924623115,1.0,-11.0,56.56934306569344,63.41542106961901,0.9964911191214814,0.2325835581962501,0.09473295892919253,-0.81285424377986,12.324590934115792,0.5625,0.33807498695352756,-0.359375,-1.766264474486512,1.047514474486512,-1.062819737243256,0.34406973724325596,1.609375,0.9900990099009901,-59.50901857062749,0.7034447372432556,1,0.796875,0.453125,0.14453125,-0.484375,-0.359375,4,-0.04336399474375818,-1.1904761904761905,12.4375,-2.272727272727273,12.515625,1.434782608695652,12.59375,-0.04336399474375818
4393,2001-01-08,12.0,12.28125,11.75,11.921875,4695600.0,0.009198423127463773,-1.5185185185185186,-0.15151515151515152,53.33333333333334,62.85608622456987,0.8873497731326712,0.12078713989243717,0.03190180085797856,-0.9168721819805548,12.81646757660192,0.53125,0.45610727199092693,-0.24453124999999964,-1.6545690944785516,1.1655065944785523,-0.9495501722392756,0.46048767223927634,1.4674999999999994,16.0,-42.92354518965164,0.7050189222392761,1,0.625,0.34375,0.0546875,-0.59375,-0.359375,0,-0.04947916666666663,1.0,11.890625,-1.1904761904761905,12.4375,-2.272727272727273,12.515625,-0.04947916666666663
4394,2001-01-09,12.4375,12.453125,11.8125,12.125,4561600.0,0.03645833333333326,2.727272727272727,4.0,56.8840579710145,62.39112574467412,0.426069821311593,-0.2975093690658408,-0.3565369584154041,-1.3359382517257963,13.220903636194958,0.640625,0.6183229450442145,0.1710937500000007,-1.236543540852498,1.5787310408524995,-0.5327248954262487,0.8749123954262501,0.9612999999999996,56.41025641025641,-1.0662482459675573,0.7038186454262494,1,0.1875,-0.09375,-0.3554682731628418,-1.0117182731628418,-0.90625,1,-0.06030150753768848,-1.5185185185185186,12.0,1.0,11.890625,-1.1904761904761905,12.4375,-0.06030150753768848
4395,2001-01-10,12.125,12.390625,11.75,12.375,4769600.0,-0.025125628140703515,3.5555555555555554,-0.8,51.90311418685122,60.62518174660297,0.603640282595018,0.05730822616763476,-0.0031363511766606678,-1.0163643300779341,13.281653690035517,0.6875,0.6352832697226418,-0.16640624999999964,-1.5435082243874163,1.210695724387417,-0.8549572371937071,0.5221447371937078,1.2078480000000003,43.63636363636363,-13.611042537406107,0.6885509871937079,1,0.4921875,0.21875,0.0820317268371582,-0.6992182731628418,-0.92578125,2,-0.03350515463917525,2.727272727272727,12.4375,-1.5185185185185186,12.0,1.0,11.890625,-0.03350515463917525
4396,2001-01-11,11.65625,12.21875,11.359375,12.125,5258400.0,-0.03865979381443296,1.619047619047619,1.875,50.0,58.93026649236569,0.905519840970177,0.585617678568294,0.48856207707774857,-0.535709749999171,13.07143435289621,0.859375,0.5856183316502239,-0.6539062500000004,-1.9824530096582968,0.6746405096582961,-1.3181796298291495,0.01036712982914878,1.6132840799999997,27.142857142857142,-31.854978358338794,0.6642733798291484,1,0.75,0.6875,0.4921879768371582,-0.1835932731628418,-0.40625,3,0.02680965147453085,3.5555555555555554,12.125,2.727272727272727,12.4375,-1.5185185185185186,12.0,0.02680965147453085
4397,2001-01-12,11.109375,11.4375,10.859375,11.4375,9131600.0,-0.046916890080428986,2.5238095238095237,0.7,32.727272727272734,55.03205692892007,1.2507989501358292,1.1768315752118284,1.0411703035383653,0.022256016570695536,13.113855830345072,0.796875,0.45814965524258433,-1.1906250000000007,-2.55393505615392,0.17268505615391838,-1.8722800280769611,-0.5089699719230403,2.0455495351999993,15.686274509803921,-37.89757778072231,0.6816550280769597,1,0.9765625,1.0703125,1.0898442268371582,0.3632817268371582,0.171875,4,0.08016877637130793,1.619047619047619,11.65625,3.5555555555555554,12.125,2.727272727272727,12.4375,0.08016877637130793
4398,2001-01-16,11.25,11.375,10.96875,11.15625,3760800.0,0.012658227848101333,1.3636363636363635,-0.2857142857142857,30.451127819548873,51.503879530042305,0.8820473428768629,1.0857189219132977,0.9155865742527567,-0.1071587254630515,13.196189234080041,0.40625,0.29915603584720074,-1.0460937500000007,-2.4215226230079168,0.32933512300791534,-1.7338081865039587,-0.3583793134960427,1.721280572384,24.509803921568626,-23.20477587020899,0.6877144365039576,1,0.6640625,0.9296875,1.0507817268371582,0.2695317268371582,-0.046875,1,0.02499999999999991,2.5238095238095237,11.109375,1.619047619047619,11.65625,3.5555555555555554,12.125,0.02499999999999991
4399,2001-01-17,11.515625,11.796875,11.21875,11.375,6057600.0,0.023611111111111027,-1.5517241379310345,1.5,26.0,46.985361011523786,0.4999863797740556,0.8462532927221069,0.6542954586124203,-0.3586052571584748,14.030609692039642,0.578125,0.150531099108834,-0.76953125,-2.1670691387505343,0.6280066387505343,-1.4683001943752672,-0.07076230562473285,1.2867031265932791,42.857142857142854,1.045512971720079,0.6987689443752667,1,0.21875,0.6640625,0.8320317268371582,0.003906726837158203,-0.671875,2,0.01085481682496603,1.3636363636363635,11.25,2.5238095238095237,11.109375,1.619047619047619,11.65625,0.01085481682496603
4400,2001-01-18,11.546875,11.5625,11.375,11.546875,4248000.0,0.0027137042062415073,11.0,0.0,27.016129032258064,42.7649309039969,0.3541059693795052,0.8344020153990748,0.6333727186984,-0.37784599600571056,14.910123268391404,0.1875,-0.0280339548807369,-0.7234374999999993,-2.146783868551344,0.6999088685513453,-1.4351106842756707,-0.0117643157243279,1.1000168764658174,50.57471264367817,14.454506092801168,0.7116731842756722,1,0.109375,0.6328125,0.8515629768371582,0.003906726837158203,-0.0625,3,-0.0013531799729363803,-1.5517241379310345,11.515625,1.3636363636363635,11.25,2.5238095238095237,11.109375,-0.0013531799729363803
4401,2001-01-19,11.703125,11.828125,11.234375,11.62109375,4252000.0,0.013531799729364025,2.5764705882352943,100.0,30.555555555555557,39.874510069537145,0.09245223732570551,0.6940464515220981,0.4789004753065207,-0.5228026352258492,15.106977076858941,0.59375,-0.14282327867111277,-0.5546875,-1.9940634212808295,0.8846884212808295,-1.2743754606404138,0.16500046064041385,0.8007655263485525,87.09677419354838,54.53497171176932,0.7196879606404147,1,-0.046875,0.4765625,0.6445317268371582,-0.0976557731628418,-1.015625,4,-0.04305740987983975,11.0,11.546875,-1.5517241379310345,11.515625,1.3636363636363635,11.25,-0.04305740987983975
4402,2001-01-22,11.453125,11.90625,11.25,11.65625,2438800.0,-0.021361815754339153,-1.1538461538461537,-2.4761904761904763,27.651515151515156,37.02097471600179,0.30605102711141896,0.9782014798943184,0.7232764059079617,-0.2594179177124776,15.692425225504639,0.65625,-0.28439370545945053,-0.7945312500000004,-2.254498516835165,0.6654360168351641,-1.5245148834175826,-0.06454761658241814,0.9192042842406689,51.66666666666667,23.9093558087705,0.7299836334175825,1,0.203125,0.7265625,0.7539067268371582,0.2382817268371582,-2.44921875,0,-0.017735334242837686,2.5764705882352943,11.703125,11.0,11.546875,-1.5517241379310345,11.515625,-0.017735334242837686
4403,2001-01-23,11.90625,11.921875,11.34375,11.453125,2942400.0,0.0395634379263301,1.3870967741935485,-2.230769230769231,41.12903225806452,35.270416303451796,-0.1807820859829068,0.49637947632151835,0.26413583978190225,-0.6933312040735053,14.976644658298124,0.578125,-0.4125417011001602,-0.30703124999999964,-1.7650609607176548,1.1509984607176555,-1.0360461053588264,0.42198360535882706,0.3450429415014149,97.77777777777777,65.54527344595641,0.7290148553588273,1,-0.28125,0.2734375,0.2050783634185791,-0.2148432731628418,-2.625,1,-0.05249343832021003,-1.1538461538461537,11.453125,2.5764705882352943,11.703125,11.0,11.546875,-0.05249343832021003
4404,2001-01-24,11.5625,11.828125,11.375,11.8125,3010400.0,-0.02887139107611547,2.2222222222222223,-0.5517241379310345,38.490566037735846,33.780133175772306,0.02882799504044975,0.7765739745197138,0.6007741457835571,-0.33466820579155865,13.896907348802772,0.53125,-0.47985741418861316,-0.5851562500000007,-2.035913021379626,0.8656005213796245,-1.3105346356898124,0.140222135689811,0.5774395061813014,47.72727272727273,12.158604874422416,0.7253783856898123,1,-0.0234375,0.6171875,0.4863283634185791,0.1289067268371582,-2.390625,2,-0.031081081081081097,1.3870967741935485,11.90625,-1.1538461538461537,11.453125,2.5764705882352943,11.703125,-0.031081081081081097
4405,2001-01-25,11.921875,12.296875,11.5625,11.71875,3244800.0,0.031081081081081097,-1.8484848484848484,-0.8125,44.16961130742049,33.132312209930134,-0.4049781674804436,0.317816694461019,0.24738370826820955,-0.6766395730136505,12.379379224613535,0.734375,-0.5321467289026423,-0.15234375,-1.4818032188972943,1.1771157188972943,-0.8170734844486471,0.5123859844486471,-1.0625,64.70588235294117,25.462291235215197,0.6647297344486476,1,-0.34375,0.2578125,0.1269533634185791,-0.2304682731628418,-2.8125,3,-0.09043250327653996,2.2222222222222223,11.5625,1.3870967741935485,11.90625,-1.1538461538461537,11.453125,-0.09043250327653996
4406,2001-01-26,12.125,12.25,11.71875,12.078125,2482000.0,0.017038007863696025,2.5789473684210527,0.23076923076923078,52.8735632183908,35.37078893116547,-0.5974463016002556,0.021012395391117877,0.05726044736852565,-0.8629989867430279,10.779841994925107,0.53125,-0.6386464477291227,0.11093750000000036,-1.0814390866294072,1.303314086629408,-0.48525079331470344,0.7071257933147042,-1.2368749999999995,83.5820895522388,37.86799754704049,0.5961882933147037,1,-0.4921875,0.0546875,-0.0839841365814209,-0.4335932731628418,-2.75,4,-0.05283505154639179,-1.8484848484848484,11.921875,2.2222222222222223,11.5625,1.3870967741935485,11.90625,-0.05283505154639179
4407,2001-01-29,12.375,12.40625,11.90625,12.0625,2135200.0,0.020618556701030855,1.6666666666666667,6.666666666666667,54.444444444444436,38.03671300059831,-0.7253118254550959,-0.31270336555258993,-0.17606100647672918,-1.0943599684265202,9.376371736423932,0.5,-0.6958992062617835,0.40390625000000036,-0.658123202693309,1.4659357026933098,-0.12710847634665434,0.934920976346655,-1.4587000000000003,97.05882352941177,45.62036607247349,0.5310147263466549,1,-0.5625,-0.1953125,-0.3339841365814209,-0.6835932731628418,-3.0625,0,-0.13636363636363635,2.5789473684210527,12.125,-1.8484848484848484,11.921875,2.2222222222222223,11.5625,-0.13636363636363635
4408,2001-01-30,11.859375,12.25,11.71875,12.15625,3795200.0,-0.04166666666666663,1.1935483870967742,-0.95,43.27272727272727,39.955904919790235,-0.12757226694211,0.0945537583538485,0.35160224265412054,-0.5646514642269285,7.744474699540604,0.65625,-0.7222656843364987,-0.03984374999999929,-0.8993443389092928,0.8196568389092942,-0.4695940444546469,0.38990654445464834,-0.883477000000001,46.96969696969697,-3.6812406452256567,0.42975029445464696,1,-0.0390625,0.3203125,0.1816408634185791,-0.1679682731628418,-2.59375,1,-0.24077733860342554,1.6666666666666667,12.375,2.5789473684210527,12.125,-1.8484848484848484,11.921875,-0.24077733860342554
4409,2001-01-31,11.671875,11.9375,11.46875,11.875,4440000.0,-0.015810276679841917,1.8571428571428572,0.6842105263157895,44.569288389513105,41.906255959485236,0.09434391237915207,0.22076687231663428,0.5471950579535445,-0.3665101518519638,7.387549437806896,0.46875,-0.616777311300357,-0.18125000000000036,-0.980702423619741,0.6182024236197403,-0.5809762118098707,0.21847621180986998,-0.6387629200000013,21.666666666666668,-28.637603745391363,0.39972621180987034,1,0.1484375,0.5078125,0.4199221134185791,0.019531726837158203,-2.421875,2,-0.20481927710843373,1.1935483870967742,11.859375,1.6666666666666667,12.375,2.5789473684210527,12.125,-0.20481927710843373
4410,2001-02-01,11.359375,11.671875,11.140625,11.60546875,5024400.0,-0.02677376171352075,1.8041237113402062,1.2115384615384615,46.303501945525284,43.65602778059298,0.421807596556663,0.4660992224990004,0.8542491019269125,-0.04857079281002541,7.221429963883634,0.53125,-0.5134382734597178,-0.43593749999999964,-1.2001194779310662,0.3282444779310669,-0.8180284889655329,-0.05384651103446636,-0.27133740320000044,17.28395061728395,-34.465021966223944,0.38209098896553334,2,0.4140625,0.8203125,0.7910158634185791,0.3320317268371582,-2.453125,3,-0.1925722145804677,1.8571428571428572,11.671875,1.1935483870967742,11.859375,1.6666666666666667,12.375,-0.1925722145804677
4411,2001-02-02,11.0,11.625,11.0,11.25390625,3400800.0,-0.031636863823933936,-3.923076923076923,1.0317460317460319,48.57142857142856,45.98046260502781,0.7498055720891497,0.7507498618424915,1.202378740634618,0.31969774695934206,7.44351702956344,0.625,-0.418197404309236,-0.7234374999999993,-1.5035419232563427,0.05666692325634415,-1.113489711628171,-0.33338528837182757,1.40625,0.0,-53.98452601889022,0.3900522116281719,2,0.703125,1.1796875,1.3515625,0.828125,-2.234375,4,-0.171875,1.8041237113402062,11.359375,1.8571428571428572,11.671875,1.1935483870967742,11.859375,-0.171875
4412,2001-02-05,11.375,11.492188453674315,11.046875,11.15625,2865600.0,0.03409090909090917,-1.0357186453682954,-0.8615384615384616,51.53846153846153,47.137065858405265,0.4051656099100871,0.3532512595286441,0.8111921418072914,-0.04264089740034649,7.890638273984174,0.49218845367431463,-0.3180947104535292,-0.32265624999999964,-1.1135035507634932,0.4681910507634939,-0.7180799003817455,0.07276740038174623,1.0031250000000007,30.0,-26.568089642961063,0.3954236503817465,2,0.328125,0.796875,0.9765625,0.453125,-2.875,0,-0.17582417582417587,-3.923076923076923,11.0,1.8041237113402062,11.359375,1.8571428571428572,11.671875,-0.17582417582417587
4413,2001-02-06,11.40625,11.828125,11.359375,11.375,3056800.0,0.0027472527472527375,-14.0,0.14285714285714285,48.57142857142857,48.25716169548223,0.3302625347651986,0.2901124717534067,0.7527031527291754,-0.06416261103561638,7.883400723008599,0.46875,-0.24098581214943238,-0.26171875,-1.0493489475704738,0.5259114475704738,-0.655533848785236,0.13209634878523602,0.9443125000000006,43.333333333333336,-14.350740833205613,0.39381509878523685,2,0.296875,0.75,0.9453125,0.421875,-2.5,1,-0.18356164383561646,-1.0357186453682954,11.375,-3.923076923076923,11.0,1.8041237113402062,11.359375,-0.18356164383561646
4414,2001-02-07,11.6875,11.8125,11.46875,11.484375,3660000.0,0.024657534246575352,-1.9333333333333333,6.5,51.72413793103448,49.09655354255045,0.07667126455987372,-0.052919813626441936,0.44200945848341533,-0.331455239168978,8.202466327117364,0.40625,-0.11436547956352427,0.057031249999999645,-0.6428626417463512,0.7569251417463505,-0.2929156958731749,0.4069781958731742,0.6360512500000013,83.01886792452831,23.42610173623737,0.3499469458731751,2,0.015625,0.3984375,0.71484375,0.140625,-2.671875,2,-0.20721925133689845,-14.0,11.40625,-1.0357186453682954,11.375,-3.923076923076923,11.0,-0.20721925133689845
4415,2001-02-08,11.71875,12.109375,11.6875,11.859375,2546400.0,0.002673796791443861,-3.1538461538461537,-0.6923076923076923,50.19762845849802,48.79922745811791,0.015173542949392882,-0.12244328480836586,0.375405004707396,-0.3439336915028015,8.603777461542808,0.421875,-0.0891415024148614,0.10859375000000071,-0.5534246791191038,0.7706121791191052,-0.22241546455955152,0.43960296455955294,0.578330225000002,64.7887323943662,8.316681361941761,0.331009214559552,2,-0.015625,0.1953125,0.68359375,0.109375,-2.203125,3,-0.21066666666666667,-1.9333333333333333,11.6875,-14.0,11.40625,-1.0357186453682954,11.375,-0.21066666666666667
4416,2001-02-09,11.96875,12.234375,11.671875,11.703125,3747600.0,0.021333333333333426,-2.4285714285714284,-1.8888888888888888,56.52173913043478,49.03003797878351,-0.28979657153963423,-0.36662840589528223,0.11061229915642024,-0.569526046392653,8.429872377041168,0.5625,-0.013415154684626174,0.3429687500000007,-0.33810732328299764,1.024044823282999,0.002430713358501535,0.6835067866414999,0.30238862050000215,77.63157894736842,19.702710446237525,0.3405380366414994,2,-0.34375,-0.234375,0.43359375,-0.078125,-3.125,4,-0.25587467362924277,-3.1538461538461537,11.71875,-1.9333333333333333,11.6875,-14.0,11.40625,-0.25587467362924277
4417,2001-02-12,12.0,12.265625,11.828125,11.984375,3200400.0,0.0026109660574411553,-1.6666666666666667,0.058823529411764705,51.32743362831859,49.92500535162699,-0.42447213270691186,-0.3454450454158753,0.048131009849338824,-0.5746914593292409,7.512030130213115,0.4375,0.011667918074843797,0.32968750000000036,-0.3251826031300684,0.9845576031300691,0.00225244843496597,0.6571225515650347,-1.0,70.6896551724138,17.066047988197056,0.3274350515650345,2,-0.3671875,-0.34375,0.53515625,-0.09375,-2.6875,0,-0.26953125,-2.4285714285714284,11.96875,-3.1538461538461537,11.71875,-1.9333333333333333,11.6875,-0.26953125
4418,2001-02-13,11.53125,12.125,11.5,12.0625,3674000.0,-0.0390625,-1.105263157894737,-34.0,49.57264957264957,50.48093437197549,-0.008003047651779838,0.15331646668476573,0.4887517277462674,-0.08181884137094642,6.273044750668132,0.625,-0.038607138875448754,-0.1531249999999993,-0.7815367406520792,0.47528674065208065,-0.46733087032603926,0.16108087032604068,-0.5059374999999999,7.8431372549019605,-44.60436243776239,0.3142058703260396,2,0.1015625,0.125,0.984375,0.375,-1.890625,1,-0.26287262872628725,-1.6666666666666667,12.0,-2.4285714285714284,11.96875,-3.1538461538461537,11.71875,-0.26287262872628725
4419,2001-02-14,11.640625,11.6875,11.25,11.57421875,2878800.0,0.009485094850948617,4.463414634146342,-0.125,45.87155963302752,50.43294078169795,-0.13664691209065438,0.0566929888733565,0.36050162562978727,-0.168934669228193,5.954810648851567,0.4375,-0.12054841361666568,-0.05000000000000071,-0.6738146654592274,0.573814665459226,-0.36190733272961495,0.26190733272961353,-0.5905062500000007,38.46153846153847,-11.921666444451347,0.3119073327296135,2,-0.0078125,0.015625,0.84375,0.28125,-1.734375,2,-0.2348993288590604,-1.105263157894737,11.53125,-1.6666666666666667,12.0,-2.4285714285714284,11.96875,-0.2348993288590604
4420,2001-02-15,11.53125,11.96875,11.375,11.796875,2647200.0,-0.00939597315436247,-1.054054054054054,-4.0,41.037735849056595,49.59586381254552,-0.0003660010678192549,0.1737454005058403,0.4568971754978257,-0.038957961356688386,5.5318329425763775,0.59375,-0.1126620552946207,-0.15859374999999964,-0.7832050600570764,0.46601756005707706,-0.470899405028538,0.1537119050285387,-0.45682112500000116,27.692307692307693,-17.72759837810967,0.31230565502853846,2,0.125,0.1015625,0.953125,0.40625,-1.5337495803833008,3,-0.21815718157181574,4.463414634146342,11.640625,-1.105263157894737,11.53125,-1.6666666666666667,12.0,-0.21815718157181574
4421,2001-02-16,11.19921875,11.71875,11.1875,11.3125,2580800.0,-0.02879403794037938,-6.771428571428571,0.4264705882352941,32.681242807825086,47.500617286919244,0.4055434882448523,0.4912776890522963,0.7637636548120899,0.3146977572878722,5.622674950185813,0.53125,-0.1081910089664202,-0.46542968750000036,-1.1273252182420261,0.19646584324202543,-0.7963774528710132,-0.13448192212898746,-0.10096595250000107,1.0869565217391304,-36.2394545480519,0.33094776537101306,2,0.52734375,0.43359375,1.28125,0.73828125,-1.2867183685302734,4,-0.15033135681897458,-1.054054054054054,11.53125,4.463414634146342,11.640625,-1.105263157894737,11.53125,-0.15033135681897458
4422,2001-02-20,11.25,11.484375,11.21875,11.34375,3516000.0,0.004534356470177858,-2.4,0.8275862068965517,39.6,46.503791890093844,0.374554743755775,0.4474389990435341,0.7030003991453935,0.28755272249324193,5.86863518947951,0.28515625,-0.0889641265400627,-0.4044921875000007,-1.0859967487861084,0.277012373786107,-0.7452444681430546,-0.06373990685694686,-0.1283997584500014,6.666666666666667,-28.223800302988817,0.3407522806430534,2,0.4765625,0.3828125,1.125,0.7265625,-1.4250001907348633,1,-0.2138888888888889,-6.771428571428571,11.19921875,-1.054054054054054,11.53125,4.463414634146342,11.640625,-0.2138888888888889
4423,2001-02-21,11.28125,11.75,11.1875,11.359375,3408400.0,0.002777777777777768,-3.235294117647059,0.8333333333333334,42.95774647887324,45.529748395409264,0.3617507751842286,0.3867960160666861,0.6589034087728223,0.27986164105160327,6.211107605002772,0.5625,-0.05071422738065223,-0.3419921875000007,-1.0321526117005764,0.34816823670057495,-0.6870723996002877,0.003088024600286232,-0.13676926328100159,12.0,-23.54850878189435,0.34508021210028755,2,0.4453125,0.40625,0.8515625,0.796875,-1.59375,2,-0.1745152354570637,-2.4,11.25,-6.771428571428571,11.19921875,-1.054054054054054,11.53125,-0.1745152354570637
4424,2001-02-22,11.203125,11.6875,11.09375,11.46875,5608000.0,-0.006925207756232732,-1.4516129032258065,3.4,46.92307692307692,45.16590933591803,0.4067116300304665,0.4602124221400068,0.726534744583315,0.36586226601564853,6.49697981300033,0.59375,-0.0544119746933891,-0.4021484374999993,-1.117230769342731,0.31293389434273244,-0.759689603421366,-0.044607271578632535,1.0625,12.5,-24.311304512482053,0.3575411659213662,2,0.4765625,0.5,0.84375,0.9765625,-1.3481254577636719,3,-0.13947001394700143,-3.235294117647059,11.28125,-2.4,11.25,-6.771428571428571,11.19921875,-0.13947001394700143
4425,2001-02-23,10.84375,11.265625,10.59375,11.234375,5352400.0,-0.03207810320781035,1.9655172413793103,1.4705882352941178,46.92307692307692,44.09939131287827,0.7028246609005002,0.7743784348191731,1.0831129752841875,0.7318515578829761,6.345007195340753,0.671875,-0.05468578187192108,-0.7076171875000004,-1.4822738845624954,0.06703950956249471,-1.094945536031247,-0.3202888389687537,1.3984375,21.62162162162162,-19.026244853348132,0.38732834853124737,2,0.5859375,0.65625,1.11328125,1.3359375,-1.223750114440918,4,-0.08645533141210371,-1.4516129032258065,11.203125,-3.235294117647059,11.28125,-2.4,11.25,-0.08645533141210371
4426,2001-02-26,11.484375,11.5,10.8125,10.9375,3845600.0,0.05907780979827093,1.3783783783783783,-1.4,51.94986072423398,44.16854987909109,-0.015348629489926324,0.08780017415856811,0.4581594465093204,0.10587447634975611,6.002365211401963,0.6875,-0.07731844613602412,-0.03496093749999929,-0.761213767482138,0.6912918924821394,-0.39808735249106775,0.32816547749106917,0.6918749999999996,77.02702702702703,33.58512982557298,0.3631264149910692,2,-0.125,0.015625,0.43359375,0.6953125,-2.3468751907348633,0,-0.12946935121704928,1.9655172413793103,10.84375,-1.4516129032258065,11.203125,-3.235294117647059,11.28125,-0.12946935121704928
4427,2001-02-27,10.6875,11.484375,10.5625,11.4375,6527600.0,-0.06938775510204087,1.1851851851851851,-1.3714285714285714,39.9343544857768,43.09762820277189,0.6434329870695183,0.792396365037078,1.2607618373658482,0.9186505081998426,5.518536070440897,0.921875,-0.1172013887051957,-0.7474609374999996,-1.4467481382805438,-0.04817373671945546,-1.0971045378902726,-0.39781733710972667,1.4254499999999997,10.526315789473683,-31.569038016653835,0.34964360039027237,2,0.578125,0.796875,1.23046875,1.4921875,-1.3625001907348633,1,-0.07251458418996715,1.3783783783783783,11.484375,1.9655172413793103,10.84375,-1.4516129032258065,11.203125,-0.07251458418996715
4428,2001-02-28,9.00390625,10.28125,8.875,10.234375,176890800.0,-0.1575292397660819,1.1238938053097345,1.640625,23.016496465043204,40.55817673966252,2.1577299377099344,2.372749056814179,2.9301338406284465,2.603277484267707,6.225109224717949,1.8125,-0.25736887003743547,-2.2882812500000007,-3.5569296652033415,-1.01963283479666,-2.922605457601671,-1.6539570423983303,3.0160167500000004,4.583333333333333,-30.99972620477335,0.6343242076016706,2,1.41796875,1.63671875,2.9140625,3.17578125,0.5960941314697266,2,0.09119303738476137,1.1851851851851851,10.6875,1.3783783783783783,11.484375,1.9655172413793103,10.84375,0.09119303738476137
4429,2001-03-01,9.28125,9.734375,8.953125,8.96875,27146400.0,0.03080260303687643,-3.5454545454545454,-0.25396825396825395,26.64670658682634,38.959173488303605,1.6880271494632897,2.0101859606617634,2.628401225441264,2.32659429663666,7.519070580363525,0.78125,-0.38222742278722244,-1.8914062499999993,-3.43098441802006,-0.35182808197993864,-2.6611953340100296,-1.121617165989969,2.4870791600000004,15.476190476190476,-15.734562443006178,0.7697890840100305,3,1.03125,1.359375,2.62109375,2.8984375,0.16874980926513672,3,0.04377104377104368,1.1238938053097345,9.00390625,1.1851851851851851,10.6875,1.3783783783783783,11.484375,0.04377104377104368
4430,2001-03-02,9.171875,9.34765625,9.0625,9.296875,8685200.0,-0.011784511784511786,1.5172413793103448,-0.4,22.461538461538453,37.823650783160645,1.5952909043214536,2.052509430991302,2.7080875450105832,2.4394933686590363,8.454026496508463,0.28515625,-0.4802801120269873,-1.8914062499999993,-3.6677379727903627,-0.11507452720963585,-2.779572111395181,-1.0032403886048176,2.3649878272000002,11.30952380952381,-13.449770622706438,0.8881658613951817,3,1.140625,1.46875,2.6875,3.0078125,0.2931251525878906,4,0.07448035894910565,-3.5454545454545454,9.28125,1.1238938053097345,9.00390625,1.1851851851851851,10.6875,0.07448035894910565
4431,2001-03-05,9.109375,9.15625,8.84375,9.0625,6402800.0,-0.006814310051107331,3.4444444444444446,-0.375,21.7125382262997,35.83615503052729,1.486492011362003,2.0723569989799007,2.736034470222343,2.5069361901971323,9.254672238249162,0.328125,-0.5853480261344046,-1.859375,-3.8394311035254756,0.12068110352547556,-2.8494030517627387,-0.8693469482372613,2.214538801024,10.059171597633137,-8.522994411604701,0.990028051762738,3,1.1875,1.515625,2.76953125,3.0703125,0.7856254577636719,0,0.05605487594473635,1.5172413793103448,9.171875,-3.5454545454545454,9.28125,1.1238938053097345,9.00390625,0.05605487594473635
4432,2001-03-06,9.375,9.5625,9.0,9.101563453674316,6023200.0,0.029159519725557415,-1.3606510136818535,5.83331298828125,28.02547770700636,34.17701405587541,1.035859830309061,1.738340109592908,2.447801204416967,2.2446054615681987,9.78287871197022,0.5625,-0.6695724553779225,-1.4937500000000004,-3.586240599728134,0.5987405997281332,-2.539995299864067,-0.4475047001359336,1.7008974209215992,36.95652173913043,16.313029853901597,1.0462452998640666,3,0.890625,1.25,2.53125,2.8046875,0.6750001907348633,1,-0.025333353678385406,3.4444444444444446,9.109375,1.5172413793103448,9.171875,-3.5454545454545454,9.28125,-0.025333353678385406
4433,2001-03-07,9.3125,9.375,9.21875,9.375,4234800.0,-0.00666666666666671,4.0,-0.22857222576808653,26.045016077170416,31.85722951744135,0.8825316026602934,1.7243471621364996,2.4562774986553695,2.309071795786723,11.091794643978417,0.15625,-0.7051363871494516,-1.4515624999999996,-3.638209713941947,0.7350847139419479,-2.5448861069709743,-0.358238893029025,1.5401826788294386,52.63157894736842,32.82745048237678,1.0933236069709737,3,0.859375,1.2421875,2.68359375,2.8671875,0.7624998092651367,2,0.001342261397598632,-1.3606510136818535,9.375,3.4444444444444446,9.109375,1.5172413793103448,9.171875,0.001342261397598632
4434,2001-03-08,9.265625,9.5625,9.21875,9.41796875,5498800.0,-0.005033557046979831,-1.7936507936507937,2.4375,26.384364820846912,29.57515039497135,0.6991978546254085,1.6658893383364735,2.438403334206374,2.363398710852465,12.328295545464202,0.34375,-0.7913333110319947,-1.3773437499999996,-3.6162851295884675,0.8615976295884682,-2.4968144397942336,-0.2578730602057657,1.3861644109464955,58.69565217391305,38.24153844732662,1.1194706897942337,3,0.90625,1.2890625,2.734375,2.9140625,0.5718746185302734,3,0.03608773088374795,4.0,9.3125,-1.3606510136818535,9.375,3.4444444444444446,9.109375,0.03608773088374795
4435,2001-03-09,9.25,9.328125,8.98828125,9.1875,5260800.0,-0.001686340640809414,2.107142857142857,-0.41025641025641024,28.247602441150832,26.94156614129544,0.5196181858234006,1.5674422657452212,2.371139940318777,2.3807222265468972,13.219770115077424,0.33984375,-0.9072053591079339,-1.26953125,-3.5308489000419865,0.9917864000419865,-2.400190075020994,-0.13887242497900587,1.2209854698518452,56.52173913043478,32.22909320458083,1.1306588250209932,3,0.9140625,1.3046875,2.75,2.9296875,0.8950004577636719,4,0.021621601001636348,-1.7936507936507937,9.265625,4.0,9.3125,-1.3606510136818535,9.375,0.021621601001636348
4436,2001-03-12,8.90625,9.21875,8.765625,8.859375,7537200.0,-0.03716216216216217,-2.8666666666666667,0.75,25.45008183306055,25.332202513215854,0.5131671999846521,1.7602421377907582,2.6283130323434136,2.723690123030101,14.007715477183519,0.484375,-1.0558370697396864,-1.4601562500000007,-3.72303258855718,0.8027200885571784,-2.591594419278591,-0.3287180807214103,1.4020119228666612,17.647058823529413,-8.508531441321416,1.1314381692785898,3,0.6171875,1.609375,3.0703125,3.2734375,1.9462499618530273,0,0.0627368592379387,2.107142857142857,9.25,-1.7936507936507937,9.265625,4.0,9.3125,0.0627368592379387
4437,2001-03-13,8.765625,9.125,8.6875,9.015625,8406000.0,-0.015789473684210575,-1.1538461538461537,-5.333333333333333,24.239999999999995,25.46814735043328,0.39393085680952744,1.735090829841214,2.6819643263913164,2.865701192314649,14.808982430669513,0.4375,-1.19727427040951,-1.4390625000000004,-3.672478918870924,0.7943539188709234,-2.5557707094354623,-0.32235429056453846,1.3575204921226618,8.928571428571429,-18.232008124130907,1.116708209435462,3,0.4453125,1.7109375,3.17578125,3.4140625,1.9393749237060565,1,0.1288414069463013,-2.8666666666666667,8.90625,2.107142857142857,9.25,-1.7936507936507937,9.265625,0.1288414069463013
4438,2001-03-14,8.5,8.75,8.4375,8.640625,8034000.0,-0.030303030303030276,-1.3529411764705883,0.5625,23.343605546995363,25.10113612378539,0.6487866192769491,1.8571978842136563,2.853720955254907,3.131680710229194,16.536346326584024,0.328125,-1.430108756680882,-1.5531249999999996,-3.818678254308656,0.7124282543086569,-2.685901627154328,-0.4203483728456714,1.4221551232254885,5.555555555555555,-22.490401432561377,1.1327766271543285,3,0.5,1.8515625,3.4375,3.6796875,1.8924999237060565,2,0.18235296361586628,-1.1538461538461537,8.765625,-2.8666666666666667,8.90625,2.107142857142857,9.25,0.18235296361586628
4439,2001-03-15,8.90625,9.15625,8.515625,8.804688453674316,7234800.0,0.047794117647058876,1.129873506419799,-0.7222154405381944,31.068702290076345,26.057487660289603,0.20534282985300223,1.302364863645387,2.3790551704163914,2.7219139837413824,17.70181328239457,0.65625,-1.5631065026304416,-1.0101562499999996,-3.2011329866277727,1.1808204866277725,-2.1056446183138853,0.08533211831388599,0.7783603035094107,52.63157894736842,22.790949181664022,1.095488368313886,3,0.09375,1.4453125,3.0234375,3.2734375,1.5337495803833008,3,0.13122804875959426,-1.3529411764705883,8.5,-1.1538461538461537,8.765625,-2.8666666666666667,8.90625,0.13122804875959426
4440,2001-03-16,9.015625,9.296875,8.796875,8.828125,11524400.0,0.012280701754386003,-3.0,1.846171181745622,23.08347529812606,26.20981400160365,0.07987235190601538,1.0486259948824568,2.203643334943436,2.613614352221525,19.074999775864665,0.5,-1.4513845033062331,-0.7750000000000004,-2.862005843358812,1.3120058433588113,-1.818502921679407,0.26850292167940637,0.4694476549479045,67.27272727272727,41.608014679740144,1.0435029216794058,3,-0.015625,1.3359375,2.87890625,3.1640625,1.291874885559082,4,0.09116113619746535,1.129873506419799,8.90625,-1.3529411764705883,8.5,-1.1538461538461537,8.765625,0.09116113619746535
4441,2001-03-19,9.515625,9.6875,9.03125,9.046875,6458400.0,0.0554592720970537,-1.625,2.5,36.33879781420766,27.13351623573713,-0.39832948540542823,0.43851094775116906,1.6445735942470847,2.121100927445827,20.208728750821077,0.671875,-1.3593775435222462,-0.19082031249999964,-2.171720312910482,1.7900796879104828,-1.1812703127052409,0.7996296877052416,-1.078125,86.25,56.24676906152251,0.9904500002052411,3,-0.453125,0.8359375,2.29296875,2.6640625,1.0543746948242205,0,0.06614126321325942,-3.0,9.015625,1.129873506419799,8.90625,-1.3529411764705883,8.5,0.06614126321325942
4442,2001-03-20,8.84375,9.625,8.84375,9.53125,4032800.0,-0.07060755336617408,-1.2727272727272727,-1.4666666666666666,47.55661501787842,29.523693895815793,0.21262233373057882,0.9706378226170536,2.2659838303584845,2.796881074211086,21.50305270147379,0.78125,-1.2497264955917355,-0.7423828125000007,-2.6180448307025266,1.1332792057025252,-1.6802138216012636,0.19544819660126223,-0.38124999999999964,32.5,-0.6889892199121306,0.9378310091012628,3,0.21875,1.5078125,2.8359375,3.3359375,1.641249656677246,1,0.2271378048738406,-1.625,9.515625,-3.0,9.015625,1.129873506419799,8.90625,0.2271378048738406
4443,2001-03-21,9.3125,9.4375,8.765625,8.859375,7788400.0,0.053003533568904526,-1.0975609756097562,-0.6590909090909091,50.45045045045046,32.197703410216185,-0.28622755108843023,0.3655747502326463,1.7476494856928895,2.332057271493367,22.758765617742835,0.671875,-1.11370252255416,-0.17519531249999964,-1.8746482795703319,1.5242576545703326,-1.0249217960351658,0.6745311710351665,-0.8254999999999999,68.0,31.22500872347306,0.8497264835351661,3,-0.25,0.96875,2.33203125,2.8671875,1.4975004196166992,2,0.14953019314964355,-1.2727272727272727,8.84375,-1.625,9.515625,-3.0,9.015625,0.14953019314964355
4444,2001-03-22,9.640625,9.65625,9.21875,9.296875,8017200.0,0.03523489932885915,1.3333333333333333,0.7586206896551724,56.35593220338983,35.32085116157607,-0.6208542237143586,-0.09023730282552656,1.3586265699405402,2.008059952282103,24.140727604530106,0.4375,-1.030839946897217,0.23105468750000036,-1.2682282992824199,1.7303376742824197,-0.5185868058912089,0.9806961808912096,-1.1296149999999994,94.91525423728814,52.65040317925942,0.7496414933912097,3,-0.578125,0.5625,2.00390625,2.5390625,1.311875343322754,3,0.07799026761294581,-1.0975609756097562,9.3125,-1.2727272727272727,8.84375,-1.625,9.515625,0.07799026761294581
4445,2001-03-23,9.90625,10.125,9.78125,9.796875,9745200.0,0.027552674230145957,-3.888888888888889,0.3181818181818182,60.24096385542169,39.186504719616195,-0.8756886191942286,-0.4529200743190973,1.0440090071375892,1.7454047808315014,24.56430615705792,0.484375,-0.9225737579707847,0.5435546875000004,-0.819349257611302,1.9064586326113027,-0.1378972850556508,1.2250066600556515,-1.371710199999999,83.9080459770115,36.01744018950829,0.6814519725556513,3,-0.625,0.296875,1.73828125,2.2734375,1.7337503433227557,4,0.053880083824181746,1.3333333333333333,9.640625,-1.0975609756097562,9.3125,-1.2727272727272727,8.84375,0.053880083824181746
4446,2001-03-26,9.9975004196167,10.25,9.925000190734863,10.037500381469727,10763600.0,0.009211398825660577,-2.513503482192106,-0.3657139369419643,58.37538310565338,42.979325064688794,-0.8893960215328729,-0.6970109860806915,0.9189277675676628,1.6510735440433635,25.608996445137166,0.34375,-0.8073025912203953,0.7091488361358635,-0.2764391052934503,1.6947367775651774,0.21635486542120752,1.2019428068505196,-1.3993422116166983,82.989501953125,32.323042816815224,0.4927939707146567,3,-0.6537504196166992,0.09624958038330078,1.6470308303833008,2.182187080383301,1.8924999237060565,0,0.031007697217407815,-3.888888888888889,9.90625,1.3333333333333333,9.640625,-1.0975609756097562,9.3125,0.031007697217407815
4447,2001-03-27,9.912500381469727,10.0625,9.8125,10.0625,4455200.0,-0.008502128990181324,2.3333418104599266,3.749994039529838,58.02407633576882,46.83271070788585,-0.6980060883400157,-0.7094213468835147,0.9860418727720557,1.7268537813840634,26.161410161443015,0.25,-0.7071820190025058,0.6628987789154053,-0.1339352543923873,1.4597328122231978,0.264481762261509,1.0613157955693016,-1.2152316659497249,77.26318359375,25.736347291374756,0.3984170166538967,3,-0.5296878814697266,0.18124961853027344,1.7671871185302734,2.2671871185302734,1.4874992370605469,1,0.06633031909724951,-2.513503482192106,9.9975004196167,-3.888888888888889,9.90625,1.3333333333333333,9.640625,0.06633031909724951
4448,2001-03-28,9.824999809265137,10.029999732971193,9.649999618530273,9.869999885559082,3652800.0,-0.0088272957212856,1.082193713583978,0.300001271568989,57.40035927663215,49.75845037305872,-0.4501240723330362,-0.5873670923778942,1.0497375208941335,1.8082744404667057,24.60264298540471,0.38000011444091975,-0.5517081609175953,0.5343435287475593,-0.2932075092579929,1.3618945667531115,0.12056800974478321,0.9481190477503354,-1.0345672166763347,58.78786029237689,7.830426311915623,0.4137755190027765,3,-0.3171873092651367,0.2687501907348633,1.8546876907348633,2.3546876907348633,1.3125,2,0.06717555829260369,2.3333418104599266,9.912500381469727,-2.513503482192106,9.9975004196167,-3.888888888888889,9.90625,0.06717555829260369
4449,2001-03-29,9.6875,9.9975004196167,9.510000228881836,9.779999732971193,4102000.0,-0.013994891799944065,-1.1787753310160964,2.05554613656597,55.60717598058845,53.37219489333231,-0.21249593562730595,-0.44045384022874146,1.1527806425212361,1.9318474298819428,23.04657059458503,0.4875001907348633,-0.3677060194237711,0.3765312194824215,-0.46977815891779784,1.2228405978826409,-0.04662346971768905,0.7996859086825321,-0.809493362966526,23.986462975516336,-25.182056035514517,0.42315468920010973,3,-0.1796875,0.375,2.01953125,2.4921875,1.307499885559082,3,0.11587101105720765,1.082193713583978,9.824999809265137,2.3333418104599266,9.912500381469727,-2.513503482192106,9.9975004196167,0.11587101105720765
4450,2001-03-30,9.854999542236328,9.949999809265137,9.619999885559082,9.765000343322754,4224800.0,0.017290275327620952,1.357144560134332,-0.9729671213386346,62.73489188022569,56.305094234000975,-0.27760168064786406,-0.584098378166054,0.9510529146710027,1.7539980353234057,21.406406118202657,0.3299999237060547,-0.13404490147885717,0.5098745346069329,-0.36737323832073265,1.3871223075345984,0.07125064814309923,0.9484984210707665,-0.8946733034248631,46.62154325172113,-6.264306240345043,0.4386238864638331,3,-0.3471870422363281,0.11375045776367188,1.8364067077636719,2.324687957763672,1.1325006484985352,4,0.11136487590717614,-1.1787753310160964,9.6875,1.082193713583978,9.824999809265137,2.3333418104599266,9.912500381469727,0.11136487590717614
4451,2001-04-02,9.619999885559082,9.932499885559082,9.4350004196167,9.86750030517578,4640800.0,-0.023845729842004615,1.6357616897864524,-2.750029140307914,61.18474720374141,57.819331143541305,-0.0293230775388853,-0.325574942763172,1.1433507829804448,1.9719370337196445,19.56919168173305,0.4974994659423828,0.029821591524314073,0.2493436336517334,-0.6287366414805824,1.1274239087840492,-0.1896965039144245,0.6883837712178913,-0.5822932210763057,29.48200631933141,-27.767664338307334,0.4390401375661575,4,-0.11218738555908203,0.34875011444091797,1.844843864440918,2.426875114440918,1.327500343322754,0,0.20997926006173517,1.357144560134332,9.854999542236328,-1.1787753310160964,9.6875,1.082193713583978,9.824999809265137,0.20997926006173517
4452,2001-04-03,9.137499809265137,9.607500076293944,9.125,9.604999542236328,4217200.0,-0.05015593368335103,1.0423249026648418,1.888884607529982,57.897179203343796,58.64674544941835,0.5578961367371544,0.14568949252429775,1.584721439766657,2.4321521538657365,18.722110821036456,0.49499988555908203,0.21726617069611187,-0.2212814331054691,-1.1055166181881209,0.6629537519771826,-0.663399025646795,0.22083615943585677,-0.027055544651327423,1.3811948014723443,-59.82944703924582,0.44211759254132615,4,0.5500001907348633,0.8234376907348633,2.2921876907348633,2.9093751907348633,1.8074998855590838,1,0.301231254885135,1.6357616897864524,9.619999885559082,1.357144560134332,9.854999542236328,-1.1787753310160964,9.6875,0.301231254885135
4453,2001-04-04,9.324999809265137,9.427499771118164,9.087499618530273,9.202500343322754,4948400.0,0.02051983626964149,1.0763406793085775,-0.2620310928603922,55.484607684503814,58.54993161398658,0.41611459461237565,-0.04303232801416712,1.342814979109816,2.220486906107954,17.850918726305164,0.3400001525878906,0.29816160140603465,-0.034406423568725586,-0.9185215347477751,0.8497086876103239,-0.47646397915825034,0.40765113202079917,0.9250001907348633,26.09889908353027,-34.70167840602409,0.4420575555895249,4,0.34375,0.03437519073486328,2.0500001907348633,2.7062501907348633,1.4225006103515625,2,0.22252009133592243,1.0423249026648418,9.137499809265137,1.6357616897864524,9.619999885559082,1.357144560134332,9.854999542236328,0.22252009133592243
4454,2001-04-05,9.600000381469727,9.602499961853027,9.170000076293944,9.354999542236328,4552000.0,0.029490678587613006,2.4599990844726705,2.000015570260802,57.335638232920964,58.22711765593095,0.1505805604729442,-0.3074616324675219,1.0265635189421083,1.924171790881985,17.19876104626833,0.4324998855590838,0.37926082632803215,0.22387537956237757,-0.6654038136534428,1.113154572778198,-0.22076421704553262,0.6685149761702878,0.6267496109008786,59.420365171489955,-0.538332718730139,0.4446395966079102,4,0.06874942779541016,-0.25625038146972656,0.9312496185302734,1.5874996185302734,1.3774995803833008,3,0.16015618403132015,1.0763406793085775,9.324999809265137,1.0423249026648418,9.137499809265137,1.6357616897864524,9.619999885559082,0.16015618403132015
4455,2001-04-06,9.449999809265137,9.550000190734863,9.1274995803833,9.4399995803833,4981600.0,-0.015625058983760765,3.023796332458379,0.0408171209254891,49.09684957170145,57.196169485491836,0.25597441246999253,-0.14936747428898656,1.1211341765849365,2.0562599451831325,16.239630010966938,0.4725008010864258,0.4158441104805881,0.0638748168945309,-0.8239294552086314,0.9516790889976932,-0.3800273191570511,0.5077769529461129,0.7539651756286609,42.89941729953377,-13.166286526022517,0.44390213605158113,4,0.125,-0.10624980926513672,1.0265626907348633,1.7375001907348633,1.5500001907348633,4,0.16349207486535278,2.4599990844726705,9.600000381469727,1.0763406793085775,9.324999809265137,1.0423249026648418,9.137499809265137,0.16349207486535278
4456,2001-04-09,9.46500015258789,9.649999618530273,9.369999885559082,9.449999809265137,3432400.0,0.0015873379497899354,-2.199993460526101,1.5,60.43678820927537,57.464248582548116,0.17600408734224082,-0.1268658338979538,1.0431870515150585,2.025497940106291,14.867557656959324,0.2799997329711914,0.40259903853084644,0.050937652587890625,-0.8079801754011537,0.909855480576935,-0.37852126140663067,0.4803965665824119,0.7166355249786367,67.1112060546875,7.731458910500017,0.4294589139945221,4,0.0937495231628418,-0.12125015258789062,1.0115623474121094,1.7224998474121094,2.1449995040893537,0,0.1608557859062152,3.023796332458379,9.449999809265137,2.4599990844726705,9.600000381469727,1.0763406793085775,9.324999809265137,0.1608557859062152
4457,2001-04-10,9.895000457763672,10.107500076293944,9.55500030517578,9.55500030517578,8245600.0,0.04543056505479415,-2.249997195076765,22.66615805200597,59.91489497090119,57.7436414374669,-0.28691143858064905,-0.49320481216111745,0.5458792991523964,1.5823258751694507,13.066023642160744,0.6424999237060529,0.35782063945341314,0.42446918487548757,-0.40286895626205954,1.2518073260130347,0.010800114306714903,0.8381382554442602,0.2647524986221299,79.16671341538682,20.014947651882537,0.4136690705687733,4,-0.2975006103515625,-0.5512504577636719,0.5659370422363281,1.2768745422363281,1.919999122619629,1,0.10636682389361263,-2.199993460526101,9.46500015258789,3.023796332458379,9.449999809265137,2.4599990844726705,9.600000381469727,0.10636682389361263
4458,2001-04-11,10.050000190734863,10.052499771118164,9.664999961853027,9.850000381469727,5651600.0,0.01566444929768318,2.7805049381969416,0.5882344691402319,57.40447565581188,57.94334140138061,-0.45442621383503123,-0.5545611113483311,0.3406081737454567,1.4154209494138748,10.866921559159342,0.3874998092651367,0.3178678443917011,0.5019689083099372,-0.2271326504944149,1.2310704671142894,0.13741812890776117,0.8665196877121133,0.0883076988938285,94.13266770792296,37.872842541117215,0.36455077940217606,4,-0.4525003433227539,-0.7062501907348633,0.3953123092651367,1.1218748092651367,1.7124996185302717,2,0.08905467533368427,-2.249997195076765,9.895000457763672,-2.199993460526101,9.46500015258789,3.023796332458379,9.449999809265137,0.08905467533368427
4459,2001-04-12,10.074999809265137,10.167499542236328,9.75,9.9350004196167,2774000.0,0.002487524184658252,1.5692369991725013,0.6999976158119352,53.34323378093181,56.89982383479241,-0.46788119383820437,-0.5138571864090729,0.27063578352641215,1.3775426989977362,9.571858827644816,0.4174995422363281,0.28372215789570987,0.4685310363769535,-0.23072600580849567,1.1677880785624026,0.11890251528422979,0.8181595574696772,-0.9875001907348633,91.1057945803787,36.75936191535333,0.3496285210927246,4,-0.44750022888183594,-0.7312498092651367,0.2882814407348633,1.0968751907348633,2.2375001907348633,3,0.06674944149707285,2.7805049381969416,10.050000190734863,-2.249997195076765,9.895000457763672,-2.199993460526101,9.46500015258789,0.06674944149707285
4460,2001-04-16,9.837499618530273,10.227499961853027,9.697500228881836,10.0625,3465200.0,-0.02357322037033238,-1.0990123316903668,-1.6071525885558584,47.003731472561874,55.324155420216904,-0.2605209858072186,-0.22306377775284503,0.4695505388203749,1.5956627254335825,8.555422607332194,0.5299997329711914,0.2507753929839147,0.18993711471557617,-0.4578229035037058,0.8376971329348581,-0.13394289439406393,0.5138171238252163,-0.7284000015258787,54.518914446246136,3.638843543937753,0.323880009109641,4,-0.17999982833862305,-0.49374961853027344,0.5257816314697266,1.3343753814697266,2.420000076293947,0,0.11588313977419706,1.5692369991725013,10.074999809265137,2.7805049381969416,10.050000190734863,-2.249997195076765,9.895000457763672,0.11588313977419706
4461,2001-04-17,10.145000457763672,10.162500381469727,9.697500228881836,9.75,4318400.0,0.03125802807190747,1.162789872429517,-1.7555546136565932,54.019013467818084,54.8932481162696,-0.5428000668195487,-0.5069894060485218,0.13782740556670703,1.2696246129281121,8.2782950280491,0.4650001525878906,0.2422696428909603,0.46596918106079066,-0.21509782785214782,1.1470361899737291,0.12543567660432053,0.8065026855172608,-0.9911648269653313,87.73240948597994,38.529432953903054,0.34053350445646946,4,-0.4875006675720215,-0.8012504577636719,0.21437454223632812,1.0268745422363281,1.8799991607666016,1,0.08427792051818206,-1.0990123316903668,9.837499618530273,1.5692369991725013,10.074999809265137,2.7805049381969416,10.050000190734863,0.08427792051818206
4462,2001-04-18,10.852499961853027,11.212499618530273,10.0,10.015000343322754,9768400.0,0.06973873555105925,-1.7953871861395716,2.1202497416632062,64.6263335147011,55.90899543073597,-1.0967817427237012,-1.113365090529289,-0.5982618181345849,0.5430229560305442,8.349980915075447,1.2124996185302734,0.20690554462513866,1.0730311870574951,0.3217686134562907,1.8242937606586995,0.697399900256892,1.4486624738580982,-1.6557177578125,76.73668907622061,27.558662656793572,0.37563128680060237,4,-0.6825003623962402,-1.0275001525878906,-0.8329687118530273,0.28031253814697266,1.4300003051757795,2,0.06979955747402533,1.162789872429517,10.145000457763672,-1.0990123316903668,9.837499618530273,1.5692369991725013,10.074999809265137,0.06979955747402533
4463,2001-04-19,10.704999923706056,10.80500030517578,10.552499771118164,10.762499809265137,7762400.0,-0.013591341964104053,2.543845325016962,-0.06865661104417779,64.44286213216884,56.69868697509685,-0.8190773876529089,-0.902463266416687,-0.48266235604945784,0.6648804996417095,8.30752564057958,0.3000001907348633,0.19264059794912214,0.8559061527252219,0.03224632540257666,1.679565980047867,0.44407623906389837,1.2677360663865453,-1.387274674796144,66.50165681307736,13.553079384547004,0.41182991366132277,4,-0.5350003242492694,-0.8800001144409197,-0.8612499237060565,0.38875007629394354,1.3699998855590785,3,0.10368983321701553,-1.7953871861395716,10.852499961853027,1.162789872429517,10.145000457763672,-1.0990123316903668,9.837499618530273,0.10368983321701553
4464,2001-04-20,10.392499923706056,10.4975004196167,10.050000190734863,10.462499618530273,7388000.0,-0.029191966578904327,5.3928011879947135,1.217388419882912,57.327882331587844,57.61324617063977,-0.4272714369772874,-0.5594287433241458,-0.21541884549639612,0.9472280098686792,8.294338671321354,0.6549997329711932,0.22524520254778757,0.5058124065399188,-0.3459398308773167,1.3575646439571543,0.07993628783130013,0.9316885252485374,-0.9610882126189217,45.874585796730805,-7.549038911962121,0.42587611870861775,4,-0.10125017166137873,-0.5284376144409197,-0.7167186737060565,0.5684375762939435,1.489999771118164,4,0.1318258258952698,2.543845325016962,10.704999923706056,-1.7953871861395716,10.852499961853027,1.162789872429517,10.145000457763672,0.1318258258952698
4465,2001-04-23,10.4399995803833,10.567500114440918,10.287500381469727,10.422499656677246,4224400.0,0.0045705707987444555,1.055036431976146,-0.25000000000000633,61.78159990309797,57.76266969217562,-0.35712711751337345,-0.5954183617291662,-0.3095635672689454,0.8667392322119056,9.186383025566405,0.2799997329711914,0.2655635098735516,0.5266245841979984,-0.3604244584240224,1.4136736268200192,0.08310006288698801,0.9701491055090088,-0.9017225948495771,49.00987792963832,-7.13477086296335,0.44352452131101006,4,-0.05624961853027344,-0.45093727111816406,-0.7642183303833008,0.5053129196166992,1.3050003051757812,0,0.17935828495004125,5.3928011879947135,10.392499923706056,2.543845325016962,10.704999923706056,-1.7953871861395716,10.852499961853027,0.17935828495004125
4466,2001-04-24,10.307499885559082,10.6875,10.22249984741211,10.529999732971193,3313600.0,-0.012691542159942726,-1.3694279896784476,-12.714332425068221,68.69009068738873,58.737691438452,-0.10342741234328301,-0.4622007718136558,-0.23426979604149167,0.9742506640016071,9.979972274284984,0.4650001525878906,0.2772537351679123,0.37862491607666016,-0.5252868608470092,1.2825366930003295,-0.07333097238517539,0.8305808045384957,-0.668769542045565,25.36082328271714,-36.15323021330657,0.45195588846183476,4,0.13124990463256836,-0.3184375762939453,-0.631718635559082,0.567500114440918,1.3524999618530273,1,0.18918261760032706,1.055036431976146,10.4399995803833,5.3928011879947135,10.392499923706056,2.543845325016962,10.704999923706056,0.18918261760032706
4467,2001-04-25,10.56999969482422,10.59000015258789,10.202500343322754,10.3100004196167,3548000.0,0.025466874817326346,1.5833304193303304,-1.1685368697172822,69.42276980867308,60.07305745543659,-0.2906771408760296,-0.7092820179617636,-0.5531121554407807,0.6798646553474992,11.004805858565216,0.3874998092651367,0.35296180523108944,0.6082497596740737,-0.3398981186600505,1.5563976380081979,0.1341758205070125,1.0823236988411349,-0.8368431948096973,68.87409606214712,2.76128299105099,0.4740739391670617,4,-0.11499977111816584,-0.5809373855590838,-0.8629684448242205,0.13312530517577947,1.3050003051757795,2,0.13765373374783718,-1.3694279896784476,10.307499885559082,1.055036431976146,10.4399995803833,5.3928011879947135,10.392499923706056,0.13765373374783718
4468,2001-04-26,10.484999656677246,10.829999923706056,10.442500114440918,10.56999969482422,3106000.0,-0.00804163108808753,-3.5588448139484212,-0.3269241349966484,64.67660322439939,61.332320726932984,-0.1536402760788409,-0.6032290889567911,-0.511492511113012,0.736713640289274,11.96253695033211,0.3874998092651385,0.39091665794838626,0.4902497291564938,-0.4834556818617557,1.4639551401747433,0.003397023647368158,0.9771024346656194,-0.6630825695517775,55.76918139258493,-10.727926480656699,0.4868527055091248,4,-0.029999732971191406,-0.4959373474121094,-0.7779684066772461,0.038437843322753906,1.2750005722045898,3,0.17143544770712937,1.5833304193303304,10.56999969482422,-1.3694279896784476,10.307499885559082,1.055036431976146,10.4399995803833,0.17143544770712937
4469,2001-04-27,10.8100004196167,10.8125,10.524999618530273,10.654999732971193,2694800.0,0.030996735677762288,2.5937581956464726,-1.8235366715658736,71.31662041795443,64.0337528319766,-0.40612530582546036,-0.8852082125348488,-0.880517562978385,0.38940716655346463,12.722947658581354,0.3275003433227539,0.4129153213540384,0.7591254711151123,-0.26795173785868975,1.7862026800889144,0.24558686662821216,1.2726640756020124,-0.9046483806069432,96.81282590226742,26.201763005393033,0.5135386044869008,4,-0.35500049591064453,-0.6600008010864258,-1.1381254196166992,-0.3646879196166992,1.1974992752075213,4,0.11702121559152445,-3.5588448139484212,10.484999656677246,1.5833304193303304,10.56999969482422,-1.3694279896784476,10.307499885559082,0.11702121559152445
4470,2001-04-30,10.952500343322754,11.15999984741211,10.8149995803833,10.845000267028807,4436400.0,0.013182231098480157,-3.119370523463032,0.6935458069279712,72.41899230477561,66.07819492497188,-0.41776153323420573,-0.9921377694542279,-1.0627675768957445,0.2289460106559531,13.719184332648682,0.34999942779541016,0.4422109487414243,0.8467503547668453,-0.251099394808854,1.9446001043425447,0.2978254799789948,1.395675229554696,-0.9687194495417675,78.32902229158843,6.974717926142247,0.5489248747878501,4,-0.3462505340576172,-0.8025007247924805,-1.319687843322754,-0.5071878433227539,0.7149991989135742,0,0.0849120586486396,2.5937581956464726,10.8100004196167,-3.5588448139484212,10.484999656677246,1.5833304193303304,10.56999969482422,0.0849120586486396
4471,2001-05-01,11.640000343322756,11.75,10.932499885559082,11.024999618530273,5264400.0,0.06277105486868484,-1.0437497988343718,5.720932914603992,74.40559410711938,67.16477943524059,-0.9732409440504686,-1.6027172126597637,-1.772144420551573,-0.47669157573186816,14.706726417598363,0.817500114440918,0.507429792303693,1.4332503318786642,0.165097697770479,2.7014029659868495,0.7991740148245725,2.067326648932756,-1.5824963260568126,92.89178151331981,21.59518115320671,0.6340763170540923,5,-0.740000247955324,-1.221250534057619,-1.8978128433227557,-1.1946878433227557,0.11999988555908025,1,0.009020578963862214,-3.119370523463032,10.952500343322754,2.5937581956464726,10.8100004196167,-3.5588448139484212,10.484999656677246,0.009020578963862214
4472,2001-05-02,11.890000343322756,11.975000381469727,11.699999809265135,11.702500343322756,8170800.0,0.02147766259675521,-1.8571329488931616,0.3048776894747035,75.06812144873261,68.34536380374767,-1.185234788287449,-1.7243416152457147,-2.0432043774209543,-0.7360749597114005,15.308900416739196,0.3350000381469709,0.6273143235884024,1.5456253051757827,0.17294253302643092,2.9183080773251344,0.8592839191011077,2.2319666912504577,-1.6970966474380873,94.45350581819031,24.969601062699013,0.6863413860746759,5,-0.8775000572204608,-1.3587503433227557,-2.1712503433227557,-1.4681253433227557,-0.42000007629394887,2,-0.019344027692968946,-1.0437497988343718,11.640000343322756,-3.119370523463032,10.952500343322754,2.5937581956464726,10.8100004196167,-0.019344027692968946
4473,2001-05-03,11.399999618530273,11.800000190734865,11.137499809265137,11.797499656677244,5782400.0,-0.04121116153437787,2.2919183135767107,-2.120000203450511,66.02175852880958,69.31135004788342,-0.6551799243791425,-1.128790167710223,-1.5813991064543256,-0.25989913136901777,15.396979531676688,0.752500534057619,0.6988059106654347,0.9518745899200436,-0.41002514002905066,2.313774319869138,0.27092472494549646,1.6328244548945907,-1.0288862540870998,60.34479583487894,-6.139539116920389,0.680949864974547,5,-0.3112492561340332,-0.8687496185302734,-1.6617183685302734,-0.9781246185302734,0.0,3,0.0416667015231853,-1.8571329488931616,11.890000343322756,-1.0437497988343718,11.640000343322756,-3.119370523463032,10.952500343322754,0.0416667015231853
4474,2001-05-04,11.137499809265137,11.164999961853027,10.837499618530273,11.074999809265137,5968800.0,-0.02302629982885729,4.57445945068502,-0.15723268931333126,65.62499928359814,69.73839442349455,-0.3083105553843719,-0.7854703034123318,-1.3482077633261422,-0.011144588326789773,15.677551205487775,0.5625,0.6654847376233715,0.6124998092651364,-0.7211054033790223,1.946105021909295,-0.054302797056942964,1.2793024155872157,-0.6059977431193069,27.801724669482198,-38.53569378335409,0.6668026063220794,5,-0.048749446868896484,-0.6062498092651367,-1.3367185592651367,-0.7156248092651367,0.4949998855590838,4,0.05589229452545985,2.2919183135767107,11.399999618530273,-1.8571329488931616,11.890000343322756,-1.0437497988343718,11.640000343322756,0.05589229452545985
4475,2001-05-07,10.994999885559082,11.274999618530273,10.925000190734863,11.0625,4475600.0,-0.012794606163540445,-2.3734965231019536,-1.0800018310546875,60.63829101557604,68.84375001551537,-0.0880657179921176,-0.5494591694481592,-1.225690941507322,0.12262957516516515,15.952050870514839,0.34999942779541016,0.6399143479595342,0.3927498817443844,-0.8548846650106103,1.6403844284993792,-0.23106739163311296,1.0165671551218818,-0.3191479878808625,13.846168034367464,-47.72836392355822,0.6238172733774973,5,0.0937504768371582,-0.46374988555908203,-1.209843635559082,-0.573124885559082,0.4674997329711914,0,0.09208729602580212,4.57445945068502,11.137499809265137,2.2919183135767107,11.399999618530273,-1.8571329488931616,11.890000343322756,0.09208729602580212
4476,2001-05-08,10.987500190734863,11.1875,10.6875,11.162500381469727,3560000.0,-0.0006821004913396544,3.444455747279902,2.5925910227609883,52.048561847586925,66.91328246428355,0.029095579878100963,-0.44485734943759603,-1.2593259221556323,0.12676002114798557,16.310147567797266,0.5,0.6696034681988277,0.3091251850128174,-0.827165362043683,1.4454157320693177,-0.2590200885154328,0.8772704585410676,0.9875001907348633,23.300978784363746,-34.85382818913328,0.5681452735282497,5,0.22125005722045898,-0.4562501907348633,-1.2492189407348633,-0.5656251907348633,0.2349996566772461,1,0.06188844957425976,-2.3734965231019536,10.994999885559082,4.57445945068502,11.137499809265137,2.2919183135767107,11.399999618530273,0.06188844957425976
4477,2001-05-09,10.947500228881836,11.197500228881836,10.80500030517578,10.984999656677246,2891200.0,-0.003640497033779999,-1.4341135244628944,0.21428221099612535,53.80392635569849,65.70520725665013,0.14335012251567036,-0.33936315135600026,-1.2360839533502528,0.16262495765553986,17.43701505973964,0.39249992370605646,0.6814939344137958,0.21650023460388113,-0.8631056291268955,1.2961060983346577,-0.3233026972615072,0.7563031664692694,1.0017501449584962,23.3708030836464,-32.33490705113716,0.5398029318653887,5,0.30249977111816406,-0.41625022888183594,-1.209218978881836,-0.5256252288818359,0.4174995422363281,2,0.0742178564067486,3.444455747279902,10.987500190734863,-2.3734965231019536,10.994999885559082,4.57445945068502,11.137499809265137,0.0742178564067486
4478,2001-05-10,10.94499969482422,11.012499809265137,10.767499923706056,10.9399995803833,2811200.0,-0.00022841141861940084,2.499989782085928,-0.13333841967401294,59.600341764994795,64.4033985174324,0.2435785628489615,-0.2807687384780184,-1.1964404198034604,0.16068445959133548,18.59607617616091,0.24499988555908025,0.6858747143439086,0.16924972534179794,-0.8647349873163481,1.203234437999944,-0.3477426309872751,0.686242081670871,0.9790156715393046,43.8297637483405,-12.577563762226582,0.5169923563290734,5,0.38625049591064275,-0.4137496948242205,-1.1207809448242205,-0.5231246948242205,0.4400005340576154,3,0.04796716188606687,-1.4341135244628944,10.947500228881836,3.444455747279902,10.987500190734863,-2.3734965231019536,10.994999885559082,0.04796716188606687
4479,2001-05-11,10.7475004196167,11.142499923706056,10.744999885559082,10.960000038146973,2860000.0,-0.01804470358285315,-2.6551612252593713,-42.49895098224697,55.0784611682108,62.47667283559186,0.4819634836513558,-0.0319418333525725,-0.9722682816821333,0.34606251362282947,19.65267755724466,0.39750003814697443,0.6644497082649412,-0.06187458038330007,-1.042258525583284,0.9185093648166838,-0.5520665529832929,0.42831739221669274,1.1517846394195548,10.212844012869336,-45.18331071337907,0.49019197259999225,5,0.5837497711181641,-0.19625043869018555,-1.2334380149841309,-0.3256254196166992,0.5124998092651367,4,0.06071171653295404,2.499989782085928,10.94499969482422,-1.4341135244628944,10.947500228881836,3.444455747279902,10.987500190734863,0.06071171653295404
4480,2001-05-14,10.977499961853027,11.074999809265137,10.774999618530273,10.864999771118164,2048800.0,0.021400282229021794,-1.0512798776690608,-0.5294136126594322,60.7200012207031,60.95605140376783,0.2859542068072294,-0.181459923474927,-1.1688463869561403,0.10340972240533475,20.63852862909035,0.3274993896484375,0.6804346799708938,0.11112494468688894,-0.7575363891851072,0.9797862785588851,-0.32320572224910826,0.5454556116228861,0.8975493960025016,56.86271209894274,-2.2363482091495754,0.4343306669359977,5,0.35375022888183594,-0.42624998092651367,-1.471250057220459,-0.5556249618530273,0.7124996185302734,0,0.05966747759028257,-2.6551612252593713,10.7475004196167,2.499989782085928,10.94499969482422,-1.4341135244628944,10.947500228881836,0.05966747759028257
4481,2001-05-15,11.0,11.212499618530273,10.925000190734863,10.9375,3048000.0,0.002049650487375043,-5.571444141689374,0.5555546136565931,57.45234438581721,58.99874284122167,0.1822930266262155,-0.14400445361110314,-1.154959588032721,0.06651240672711012,21.764011871270228,0.28749942779541016,0.6459447666722902,0.09087500572204554,-0.7098013671427079,0.891551378586799,-0.3094631807103312,0.4912131921544223,0.8512983706984176,54.54551018035164,-3.18004894693798,0.40033818643237673,5,0.24375009536743164,-0.3274998664855957,-1.5406250953674316,-0.578125,0.8900003433227557,1,0.042045419866388434,-1.0512798776690608,10.977499961853027,-2.6551612252593713,10.7475004196167,2.499989782085928,10.94499969482422,0.042045419866388434
4482,2001-05-16,11.609999656677244,11.625,10.864999771118164,10.9399995803833,3523600.0,0.055454514243385766,1.171426858709217,10.720001220703097,66.49560191115219,59.05139210592641,-0.5270237972725269,-0.7318676180523163,-1.7292971383690965,-0.5497433259642097,21.32954750086021,0.7600002288818359,0.6086027939178518,0.66299967765808,-0.19594351824777512,1.521942873563935,0.23352807970515244,1.0924712756110075,0.21802274660720578,98.29541575318025,38.65671174500552,0.4294715979529271,5,-0.4537496566772443,-0.8449993133544904,-2.158749818801878,-1.1881246566772443,-0.1300001144409162,2,-0.03337638421395406,-5.571444141689374,11.0,-1.0512798776690608,10.977499961853027,-2.6551612252593713,10.7475004196167,-0.03337638421395406
4483,2001-05-17,11.8149995803833,11.850000381469727,11.550000190734865,11.567500114440918,4370000.0,0.017657186026543537,-1.1239003180047538,0.369402145909308,65.2735480811429,59.012341972320264,-0.7453463834379921,-0.8953504442984084,-1.8935026932624694,-0.7748399759752918,20.98748451052146,0.3000001907348615,0.5066268694769995,0.8124996185302731,-0.12082782272179493,1.745827059782341,0.3458358979042391,1.279163339156307,-1.1274995803833008,96.83250811054332,40.16539664192043,0.466663720626034,5,-0.5462493896484375,-0.9949994087219238,-2.344374656677246,-1.3931245803833008,-0.30249977111816584,3,-0.03808716252620792,1.171426858709217,11.609999656677244,-5.571444141689374,11.0,-1.0512798776690608,10.977499961853027,-0.03808716252620792
4484,2001-05-18,11.762499809265135,11.822500228881836,11.647500038146973,11.779999732971193,2986000.0,-0.004443484805986109,2.4146073688128022,-0.07070691502070624,62.65624618157603,59.23655921298693,-0.6647751892186502,-0.7746688772036148,-1.7984663611940572,-0.7474370012829059,21.823787938486188,0.17500019073486328,0.3715315660912797,0.6914998531341539,-0.2543364821049039,1.6373361883732116,0.21858168551462498,1.1644180207536827,-1.05174980163574,91.86041766469705,36.36640292624216,0.47291816761952865,5,-0.49374961853027166,-0.9262495040893537,-2.2918748855590803,-1.340624809265135,-0.44750022888183416,4,-0.0320934823808412,-1.1239003180047538,11.8149995803833,1.171426858709217,11.609999656677244,-5.571444141689374,11.0,-0.0320934823808412
4485,2001-05-21,12.3125,12.350000381469727,11.552499771118164,11.80500030517578,4044800.0,0.04675878424258406,1.738197368679559,-29.00010899181983,60.97958965055177,60.22889563553858,-1.1267210436930206,-1.2408102720582903,-2.298158211451005,-1.3278236128597953,22.839493471935207,0.7975006103515625,0.3131360435378596,1.1478750228881829,0.09984647107869904,2.1959035746976667,0.623860746983441,1.6718892987929248,-1.5789649848937977,97.47472282446749,44.781679520018095,0.5240142759047417,5,-0.7649998664855957,-1.2887496948242188,-2.8268752098083496,-1.9609375,-0.8725004196166992,0,-0.08548221491315033,2.4146073688128022,11.762499809265135,-1.1239003180047538,11.8149995803833,1.171426858709217,11.609999656677244,-0.08548221491315033
4486,2001-05-22,12.25749969482422,12.4375,12.167499542236328,12.274999618530273,3134800.0,-0.004467029861992211,-1.7341786821443403,-0.03448262902328296,56.40801106561779,60.51823838108517,-0.9751764134377137,-1.0880134434532511,-2.1813696397717823,-1.3028400947682517,23.748335819902238,0.2700004577636719,0.2746677602727434,0.995374727249148,-0.07938987649354523,2.070139330991841,0.4579924253778014,1.5327570291204946,-1.459306065063478,88.55324140055782,39.44305673120871,0.5373823018713471,5,-0.6662497520446795,-1.1899995803833026,-2.7568747997283953,-1.9059371948242205,-0.5474996566772479,1,-0.046298195273914544,1.738197368679559,12.3125,2.4146073688128022,11.762499809265135,-1.1239003180047538,11.8149995803833,-0.046298195273914544
4487,2001-05-23,12.024999618530273,12.234999656677244,11.979999542236328,12.225000381469727,2443200.0,-0.018967985485010552,1.3181900938938858,11.4286648501374,61.97318602650849,60.78188774347558,-0.6411872269117502,-0.7809596036383013,-1.8839755703144814,-1.1005165983181406,24.570945292039763,0.2775001525878924,0.27156565818386724,0.6901246547698978,-0.3843548157710934,1.764604125310889,0.1528849194994013,1.2273643900403943,-1.1284476065551754,53.521073789155636,5.591078306460403,0.5372397352704957,5,-0.4337496757507324,-0.8062496185302734,-2.5243747234344482,-1.6734371185302734,-0.46249961853027344,2,-0.011226551308948673,-1.7341786821443403,12.25749969482422,1.738197368679559,12.3125,2.4146073688128022,11.762499809265135,-0.011226551308948673
4488,2001-05-24,12.282500267028807,12.350000381469727,11.90250015258789,12.024999618530273,2559600.0,0.02141377602222372,1.2802508461562758,-1.2874983310763037,71.97698001859752,62.6595009490741,-0.7699833382026657,-0.9453604828127293,-2.06368887426345,-1.3880007783452317,25.088265067302757,0.44750022888183594,0.3246283819825262,0.8577502727508524,-0.21811504708400342,1.9336155925857081,0.3198176128334236,1.3956829326682811,-1.2934913757722146,82.48591040851714,30.687531226407216,0.537932659917428,5,-0.6762504577636701,-1.0387501716613752,-2.285000562667845,-1.9309377670288068,-0.780000686645506,3,-0.06533691897786598,1.3181900938938858,12.024999618530273,-1.7341786821443403,12.25749969482422,1.738197368679559,12.3125,-0.06533691897786598
4489,2001-05-25,12.074999809265135,12.404999732971193,12.00749969482422,12.345000267028807,1948000.0,-0.016893991716058543,1.0384649242927755,-1.04854282635024,70.22471709448656,63.7155804906056,-0.39601995827687375,-0.6727210165661273,-1.7923050943088388,-1.2007679544378682,25.65992213097143,0.39750003814697266,0.37593087792581414,0.5869998455047583,-0.4854254427839244,1.659425133793441,0.050787201360416034,1.1232124896491005,-0.9990814514839386,59.03953706397678,2.33964559572113,0.5362126441443414,5,-0.4237499237060529,-0.8312497138977033,-2.077500104904173,-1.723437309265135,-0.507499694824217,4,-0.04658385166750845,1.2802508461562758,12.282500267028807,1.3181900938938858,12.024999618530273,-1.7341786821443403,12.25749969482422,-0.04658385166750845
4490,2001-05-29,11.88249969482422,12.175000190734865,11.8125,11.890000343322756,3851200.0,-0.015942038714833684,-3.9152555523226678,0.027780132525184024,65.67424428421832,64.62912492376128,-0.06888987930367385,-0.42896877201605754,-1.5403674127305198,-1.0286131801557463,25.50677776816711,0.36250019073486506,0.41024533746086433,0.3479997634887706,-0.7071710881991393,1.4031706151766805,-0.17958566235518347,0.8755851893327247,-0.7248864385098965,11.199951171875284,-47.67060296837102,0.5275854258439548,5,-0.2312498092651385,-0.5624995231628436,-1.8048436641693133,-1.5309371948242205,-0.32749938964844105,1,-0.04775932076717082,1.0384649242927755,12.074999809265135,1.2802508461562758,12.282500267028807,1.3181900938938858,12.024999618530273,-0.04775932076717082
4491,2001-05-30,11.744999885559082,11.837499618530273,11.667499542236328,11.765000343322756,5389600.0,-0.0115716232103108,1.060619371842741,2.666497139224649,63.50549642578089,64.29689098094225,0.20718986620826207,-0.2985037742649421,-1.3599212827978508,-0.9112173821501592,24.414569681537102,0.2150001525878924,0.47898368676586855,0.2052499771118157,-0.8531708822025799,1.2636708364262113,-0.3239604525453821,0.7344604067690135,-0.5105934246236181,10.508518410758711,-50.669232591808196,0.5292104296571979,5,0.2487502098083496,-0.4249997138977051,-1.55859375,-1.393437385559082,-0.8400001525878888,2,-0.02596852346936085,-3.9152555523226678,11.88249969482422,1.0384649242927755,12.074999809265135,1.2802508461562758,12.282500267028807,-0.02596852346936085
4492,2001-05-31,11.65999984741211,12.015000343322756,11.6274995803833,11.75749969482422,4441600.0,-0.00723712549810096,-3.7692289634611766,4.8748807934385265,61.779245280647324,63.908635114220516,0.33528735216674477,-0.24413522662263887,-1.2104173185157414,-0.8382876917733277,23.103889562657653,0.3875007629394549,0.5139614565822885,0.13174996376037562,-0.9155874691804673,1.1790873967012185,-0.39191875271004584,0.6554186802307971,-0.3534077741327728,4.180097832859859,-56.74689407315911,0.5236687164704211,5,0.33500003814697266,-0.3399996757507324,-1.4460937976837158,-1.3084373474121094,-0.6674995422363299,3,0.004288181079690201,1.060619371842741,11.744999885559082,-3.9152555523226678,11.88249969482422,1.0384649242927755,12.074999809265135,0.004288181079690201
4493,2001-06-01,11.875,11.899999618530273,11.482500076293945,11.675000190734865,4140000.0,0.018439121389492108,2.3400090790141257,-2.0512833052935786,68.46845720994796,64.55443633959517,0.14493474749696666,-0.4445154851881963,-1.3721968187022426,-1.065976924178706,22.968484317532635,0.4174995422363281,0.5748662888390399,0.32300009727478063,-0.7335938158700426,1.3795940104196038,-0.20529685929763097,0.8512970538471922,-0.5005534511174243,42.547433038598676,-23.770319908641305,0.5282969565724114,6,0.08500003814697266,-0.434999942779541,-1.6529688835144043,-1.5234375,-0.09249973297119318,4,-0.02631578947368418,-3.7692289634611766,11.65999984741211,1.060619371842741,11.744999885559082,-3.9152555523226678,11.88249969482422,-0.02631578947368418
4494,2001-06-04,11.760000228881836,11.897500038146973,11.552499771118164,11.897500038146973,3200800.0,-0.009684191252055885,4.018192663286609,-0.687499701976498,63.3191491572119,64.81438739589075,0.2900438782424928,-0.2956463016537896,-1.2147934758689267,-0.9714494005474492,23.47031381154997,0.3450002670288086,0.5490251952396861,0.17687530517578054,-0.8648776993650173,1.2186283097165784,-0.3440011970946184,0.6977518074461795,-0.32177047293221506,40.072217578177074,-26.307952965947308,0.5208765022703993,6,0.19999980926513672,-0.2787504196166992,-1.5379691123962402,-1.408437728881836,0.002499580383299005,0,-0.021896313221672292,2.3400090790141257,11.875,-3.7692289634611766,11.65999984741211,1.060619371842741,11.744999885559082,-0.021896313221672292
4495,2001-06-05,12.00749969482422,12.039999961853027,11.672499656677244,11.774999618530273,2591200.0,0.02104587254467405,1.4705852182387154,-1.690911991344106,65.92884700864445,65.87225805622704,-0.005888987989971284,-0.4884454027255156,-1.4247023326788533,-1.233200020980476,23.926750637053708,0.367500305175783,0.521748179887048,0.3737497806549097,-0.6458352096756066,1.393334770985426,-0.13604271451034755,0.883542275820167,-0.5249996185302752,94.17035449321854,25.207034903145612,0.5097924951652579,6,-0.06374979019165217,-0.4449996948242205,-1.7049999237060565,-1.7262496948242205,0.0974998474121076,1,-0.036643730299069865,4.018192663286609,11.760000228881836,2.3400090790141257,11.875,-3.7692289634611766,11.65999984741211,-0.036643730299069865
4496,2001-06-06,11.667499542236328,11.989999771118164,11.600000381469727,11.989999771118164,3190400.0,-0.028315649488165118,1.4185991495301125,-1.3870973034611083,50.993947590625446,64.65234267446226,0.2700131292824821,-0.10001729298863538,-1.0532290893360532,-0.9020881867553694,24.830768794740063,0.40749931335449396,0.5024342510403983,-0.0002503395080566406,-0.9733906443013911,0.9728899652852778,-0.48682049190472476,0.4863198128886115,-0.12769947052001918,33.18376751895802,-30.744491986285624,0.48657015239666734,6,0.27625036239624023,-0.10499954223632812,-1.289374828338623,-1.4643745422363281,0.5050001144409162,2,-0.009642103404701396,1.4705852182387154,12.00749969482422,4.018192663286609,11.760000228881836,2.3400090790141257,11.875,-0.009642103404701396
4497,2001-06-07,11.760000228881836,11.84000015258789,11.600000381469727,11.675000190734865,2856400.0,0.00792806430466575,-1.04255422762413,-0.2635658227024542,49.0108036142177,62.100545296197836,0.1519481431265408,-0.1354722307451759,-1.1097926876907778,-0.994297506289346,25.767471323802184,0.23999977111816406,0.4502837925270615,0.05162534713745082,-0.8608614230577878,0.9641121173326894,-0.4046180379601676,0.5078687322350692,-0.16633816146850577,49.775822341129796,-9.577583219542632,0.4562433850976192,6,0.18374967575073242,-0.19750022888183594,-1.1006252765655518,-1.556875228881836,0.44250011444091975,3,-0.07270412238690394,1.4185991495301125,11.667499542236328,1.4705852182387154,12.00749969482422,4.018192663286609,11.760000228881836,-0.07270412238690394
4498,2001-06-08,11.470000267028807,11.8125,11.2524995803833,11.75,4364400.0,-0.024659860221839747,1.7654359942826598,-3.2941130271854053,45.15328310282926,59.31483040823592,0.35154308941845436,0.20646150626944682,-0.783663680986777,-0.7079349352281845,26.47756564612127,0.5600004196166992,0.40921476533886114,-0.26462464332580815,-1.1125697760289484,0.583320489377332,-0.6885972096773791,0.15934792302576284,0.9674997329711932,27.619121433259558,-26.481314284127556,0.4239725663515702,6,0.2437496185302752,0.09249973297119318,-0.6981251239776594,-1.2637500762939435,1.0349998474121112,4,-0.04163033572245234,-1.04255422762413,11.760000228881836,1.4185991495301125,11.667499542236328,1.4705852182387154,12.00749969482422,-0.04163033572245234
4499,2001-06-11,11.399999618530273,11.5625,11.3725004196167,11.470000267028807,1796400.0,-0.006102933467207916,-2.040016479617917,0.2500025544872043,32.019713135024375,55.575438058325474,0.3528294913130967,0.34556971183736707,-0.6731697906469414,-0.6462569292667322,27.000263015988324,0.18999958038330078,0.3634766686665287,-0.36725025177002024,-1.0972933029649887,0.36279279942494824,-0.7322717773675045,-0.0022287261725359997,1.0138003730773928,18.73015450121949,-28.649259727450133,0.3650215255974843,6,0.24625015258789062,0.16250038146972656,-0.5899994373321533,-1.1937494277954102,1.107500076293947,0,0.033552689587532436,1.7654359942826598,11.470000267028807,-1.04255422762413,11.760000228881836,1.4185991495301125,11.667499542236328,0.033552689587532436
4500,2001-06-12,11.63249969482422,11.6875,11.274999618530273,11.342499732971193,2725600.0,0.02039474421701093,1.0624989569202268,-4.142818217735559,38.48987981956427,52.79592510207919,0.09067277110966998,0.17355483959303264,-0.8670399079989881,-0.8863111380048156,27.650023462657675,0.41250038146972656,0.2661188429782104,-0.16750016212463237,-0.8007166842067672,0.4657163599575025,-0.4841084231656989,0.14910809891643417,0.7580742885589586,51.52542592053818,8.967810577656621,0.31660826104106743,6,0.013750076293943536,-0.06999969482422053,-0.8224995136261004,-1.4262495040893572,1.1075000762939435,1,0.011175595774892466,-2.040016479617917,11.399999618530273,1.7654359942826598,11.470000267028807,-1.04255422762413,11.760000228881836,0.011175595774892466
4501,2001-06-13,11.462499618530273,11.787500381469727,11.302499771118164,11.612500190734865,3175600.0,-0.014614234322274489,-1.0638312119164581,-0.5172434204684905,39.39680371042841,50.30898714983263,0.2418154923794429,0.40051544046460563,-0.6520129220417186,-0.7274252943377846,28.164979141782055,0.4850006103515625,0.17723660904661287,-0.36062521934509206,-0.8972396301971344,0.17598919150695025,-0.6289324247711132,-0.09231801391907091,0.9053128767929088,35.744652530115786,-5.202010019677559,0.2683072054260211,6,0.18375015258789062,0.10000038146972656,-0.6524994373321533,-1.2562494277954102,1.3950004577636719,2,0.05605233981141344,1.0624989569202268,11.63249969482422,-2.040016479617917,11.399999618530273,1.7654359942826598,11.470000267028807,0.05605233981141344
4502,2001-06-14,11.22249984741211,11.6225004196167,11.212499618530273,11.352499961853027,3353600.0,-0.020937821514094623,-4.46665649417943,0.8666641235448472,29.88614907207719,46.02206402340255,0.4617918663360907,0.6429611660938193,-0.3532919028425425,-0.49605638951156905,27.930741460029353,0.4100008010864258,0.10253983250656695,-0.5812500000000007,-1.1751854216865034,0.012685421686501996,-0.8782177108432521,-0.28428228915674936,1.123006389612275,1.666703753977614,-32.61996403987652,0.29696771084325096,6,0.403749942779541,0.36875009536743164,-0.35249972343444824,-1.016249656677246,1.5775003433227557,3,0.08465135417080916,-1.0638312119164581,11.462499618530273,1.0624989569202268,11.63249969482422,-2.040016479617917,11.399999618530273,0.08465135417080916
4503,2001-06-15,11.364999771118164,11.482500076293945,11.15250015258789,11.15999984741211,6474000.0,0.012697698876682484,-2.0000086697935724,-1.5769211018596634,36.18677317140424,43.007355580535034,0.2674675990890041,0.49015007100978103,-0.44024862218074645,-0.6536812859290428,27.286293892490466,0.3299999237060547,0.04312965315257955,-0.4162500858306881,-1.041652135197877,0.20915196353650067,-0.7289511105142825,-0.10354906114709372,0.9351862011664558,33.464494793090296,2.2135202740582756,0.3127010246835942,6,0.23125028610229492,0.22625017166137695,-0.47437477111816406,-1.1587495803833008,1.3474998474121094,4,0.0736912088931958,-4.46665649417943,11.22249984741211,-1.0638312119164581,11.462499618530273,1.0624989569202268,11.63249969482422,0.0736912088931958
4504,2001-06-18,11.385000228881836,11.675000190734865,11.3125,11.425000190734865,3251200.0,0.0017598291391522913,-2.9189120920474245,-0.19512183775436068,39.62462439766393,40.08466417931497,0.21085278226092363,0.4642189677869766,-0.4121937347063742,-0.6833552590548653,26.767669037329846,0.36250019073486506,-0.007486995972325161,-0.37737464904785156,-1.027458626249965,0.27270932815426185,-0.7024166376489074,-0.05233266044679574,0.8463245942209809,36.614172045788365,2.7101025134183416,0.32504198860105665,6,0.1862497329711914,0.20624971389770508,-0.4537501335144043,-1.1787500381469727,1.5299997329711914,0,0.09837504286717791,-2.0000086697935724,11.364999771118164,-4.46665649417943,11.22249984741211,-1.0638312119164581,11.462499618530273,0.09837504286717791
4505,2001-06-19,11.260000228881836,11.7475004196167,11.1875,11.494999885559082,3654000.0,-0.010979358584718879,-1.9473697419307883,5.874997019764658,39.83229735430486,38.844480819723806,0.24436702436115532,0.5336878604387358,-0.23476439665997617,-0.5745920448296502,25.365795416195514,0.5600004196166992,-0.10740874458242189,-0.44974966049194265,-1.0824961287819068,0.18299680779802152,-0.7661228946369256,-0.13337642634695968,0.9065951139900861,16.92913977105817,-19.11084386545239,0.31637323414498236,6,0.2362499237060547,0.3462495803833008,-0.31875014305114746,-1.0537500381469727,1.8449993133544922,1,0.1107903588440926,-2.9189120920474245,11.385000228881836,-2.0000086697935724,11.364999771118164,-4.46665649417943,11.22249984741211,0.1107903588440926
4506,2001-06-20,11.6899995803833,11.774999618530273,11.260000228881836,11.262499809265135,7565200.0,0.03818821871766209,-1.3815059491784047,-1.819150619889219,50.54944555900501,39.015441035811286,-0.20350587064780434,0.06218096219893887,-0.6067403805920115,-1.0217359229943597,23.804901001141143,0.5149993896484375,-0.17210882037634434,0.008624696731567738,-0.5692126230672745,0.58646201653041,-0.2802939631678534,0.29754335663098885,0.4157500510715799,86.34536368343807,44.36373307911563,0.28891865989942084,6,-0.20749950408935547,-0.03874969482421875,-0.7487494945526123,-1.4837493896484375,1.2450008392333984,2,0.08982037882164184,-1.9473697419307883,11.260000228881836,-2.9189120920474245,11.385000228881836,-2.0000086697935724,11.364999771118164,0.08982037882164184
4507,2001-06-21,11.890000343322756,12.0,11.59749984741211,11.630000114440918,9826000.0,0.01710870574153578,-1.4769182013451179,0.6081879955205185,50.276249304063946,39.58465950261514,-0.4281515621021388,-0.156474714243517,-0.7590597493886122,-1.2418840597188723,22.875338876288797,0.4025001525878906,-0.26938292233133865,0.21537542343139826,-0.34854716037650135,0.7792980072392979,-0.06658586847255066,0.4973367153353472,0.15855431940010511,87.02068714075469,43.24715328110518,0.2819612919039495,6,-0.31375026702881037,-0.23875045776367365,-0.9318752288818377,-1.6837501525878924,0.7325000762939435,3,0.08137087510805019,-1.3815059491784047,11.6899995803833,-1.9473697419307883,11.260000228881836,-2.9189120920474245,11.385000228881836,0.08137087510805019
4508,2001-06-22,11.479999542236328,11.869999885559082,11.387499809265135,11.8149995803833,2936800.0,-0.034482824999805595,1.1685365085284156,-1.2884605509298228,45.34882910421849,41.06567238808115,-0.018532042735857956,0.2006073813652698,-0.3101555813948238,-0.8463862461322016,21.499994677088484,0.5025005340576207,-0.29654312440651687,-0.15450034141540492,-0.6458373919463263,0.33683670911551644,-0.4001688666808647,0.09116818385005487,0.5200004577636719,35.999943659855774,-7.901322311299452,0.24566852526546046,6,0.09625053405761719,0.3150005340576172,-0.5193743705749512,-1.2737493515014648,1.0625,4,0.11498263947155163,-1.4769182013451179,11.890000343322756,-1.3815059491784047,11.6899995803833,-1.9473697419307883,11.260000228881836,0.11498263947155163
4509,2001-06-25,11.512499809265135,11.612500190734865,11.300000190734865,11.5600004196167,3148800.0,0.0028310338261978707,3.0983565550190404,0.14179285057491428,41.14491296323526,41.36067607071126,-0.03732060575184981,0.1304959134093462,-0.3033786581531306,-0.8903539100015738,19.880067583756773,0.3125,-0.32551147713587625,-0.09387507438659881,-0.5414959155835692,0.3537457668103716,-0.3176854949850849,0.1299353462118873,0.48750019073486506,39.99997652493968,2.3558990101399644,0.22381042059848547,6,0.06375026702881037,0.28250026702881037,-0.4681246280670148,-1.3062496185302717,1.1000003814697301,0,0.10423451284658358,1.1685365085284156,11.479999542236328,-1.4769182013451179,11.890000343322756,-1.3815059491784047,11.6899995803833,0.10423451284658358
4510,2001-06-26,11.3149995803833,11.4375,11.225000381469727,11.38249969482422,4066400.0,-0.017155286180581597,1.3943521219838493,1.4210367812399458,43.35533343328477,41.800512706584186,0.12338075444759689,0.29861045878212167,-0.06042988592753318,-0.7005962174582372,18.658408100066747,0.2874994277954084,-0.3244924277182566,-0.26300029754638743,-0.7088661777853869,0.182865582692612,-0.48593323766588625,-0.040067357426888606,0.6341504287719726,11.6128055758596,-25.49683967638705,0.22293294011949966,6,0.26125049591064453,0.48000049591064453,-0.2624993324279785,-1.1087493896484375,1.3375005722045898,1,0.14140525327492104,3.0983565550190404,11.512499809265135,1.1685365085284156,11.479999542236328,-1.4769182013451179,11.890000343322756,0.14140525327492104
4511,2001-06-27,11.4399995803833,11.5,11.1875,11.30500030517578,5333200.0,0.011047282778225753,1.45097929218698,-1.9999858715155363,44.04096143074466,43.373269635325016,-0.005751332488209471,0.15767299379204047,-0.14750496894579967,-0.8269522945807459,17.83663143512968,0.3125,-0.2758753177983646,-0.12275028228759766,-0.5654184222805689,0.3199178577053736,-0.3440843522840833,0.09858378770888798,0.46135143737792994,31.076871431790863,-4.247564600152089,0.22133406999648583,6,0.13625049591064453,0.35500049591064453,-0.154374361038208,-1.0462493896484375,1.0525007247924787,2,0.14554196004587983,1.3943521219838493,11.3149995803833,3.0983565550190404,11.512499809265135,1.1685365085284156,11.479999542236328,0.14554196004587983
4512,2001-06-28,11.710000038146973,11.875,11.494999885559082,11.4975004196167,5923200.0,0.023601439481401254,-2.494242894600686,1.5740796993437065,54.502805195139835,45.40838430462897,-0.2227524432569048,-0.1142470155769395,-0.39846946437670994,-1.1027402379104565,17.008713727852715,0.4350004196166992,-0.2546793924099582,0.14475016593933177,-0.30078598510729826,0.5902863169859618,-0.07801790958398414,0.36751824146264767,-0.557499885559082,76.00000554865058,38.06089585422899,0.2227680755233153,6,-0.11625003814697266,0.06874990463256836,-0.38062500953674316,-1.2725000381469727,0.6024999618530273,3,0.10461147544655125,1.45097929218698,11.4399995803833,1.3943521219838493,11.3149995803833,3.0983565550190404,11.512499809265135,0.10461147544655125
4513,2001-06-29,11.5625,11.862500190734865,11.337499618530273,11.707500457763672,3532400.0,-0.012596074950168235,1.3076952098293344,-0.6823563202915331,52.962629906506955,46.89038491672263,-0.049495818264318814,0.009107880410549996,-0.22849985232904046,-0.9624431199497891,16.366740497463287,0.5250005722045916,-0.2273949353203264,0.012875127792359109,-0.40816776328560955,0.43391801887032777,-0.1976463177466261,0.22339657333134433,-0.39554985046386726,54.54545454545454,13.590922913145462,0.21052144553898444,6,0.03125,0.21624994277954102,-0.1575000286102295,-1.125,0.7274999618530273,4,0.09167571196684965,-2.494242894600686,11.710000038146973,1.45097929218698,11.4399995803833,1.3943521219838493,11.3149995803833,0.09167571196684965
4514,2001-07-02,11.5024995803833,11.772500038146973,11.475000381469727,11.672499656677244,2593200.0,-0.005189225480363158,-1.6444593265742091,1.172410617978994,47.47081740940008,47.739109367288776,0.032323871721228414,0.051466590900108855,-0.13618944464765903,-0.9145584060789282,15.690074235992938,0.2974996566772461,-0.14967635012127545,-0.03425025939941406,-0.443797885275762,0.3752973664769339,-0.23902407233758893,0.1705235535387608,-0.32138843383789073,45.81812078302557,5.944590169087569,0.20477381293817404,7,0.09125041961669922,0.27625036239624023,-0.0774996280670166,-1.0649995803833008,0.33500003814697266,0,0.0904151271282525,1.3076952098293344,11.5625,-2.494242894600686,11.710000038146973,1.45097929218698,11.4399995803833,0.0904151271282525
4515,2001-07-03,11.567500114440918,11.8725004196167,11.324999809265135,11.537500381469727,2226800.0,0.005650992082492312,-1.4065914488066409,-0.17646893828047172,52.1298248994194,47.914707071779254,0.017354289674159418,-0.050791884389733255,-0.1689898069782636,-0.9919186453830733,14.553835135289079,0.5475006103515643,-0.09866986415354617,0.05275025367736852,-0.29255636725161516,0.3980568746063522,-0.11990305678712332,0.22540356414186036,-0.3725111908264154,55.27274391867898,14.262387032780602,0.17265331046449198,7,0.02624988555908203,0.09625005722045898,-0.12000012397766113,-1.130000114440918,0.2950000762939471,1,0.09033931843141851,-1.6444593265742091,11.5024995803833,1.3076952098293344,11.5625,-2.494242894600686,11.710000038146973,0.09033931843141851
4516,2001-07-05,11.55500030517578,11.792499542236328,11.484999656677244,11.4975004196167,2173200.0,-0.0010805972890834958,-6.454415147556624,1.9166799122611227,57.43016769301059,48.70958689277332,0.00971192368100482,-0.04970054676522828,-0.11949966236773868,-0.9959684924949297,13.576362728532377,0.3074998855590838,-0.05971909528516939,0.04587540626525666,-0.29255097563563304,0.38430178816614635,-0.12333778468518908,0.2150885972157024,-0.34641116003356665,41.81825748157229,-3.996597809903335,0.1692131909504452,7,-0.023750305175779474,0.04124975204467951,-0.06937527656554998,-1.0784378051757795,0.34499931335449396,3,0.09498051219613668,-1.4065914488066409,11.567500114440918,-1.6444593265742091,11.5024995803833,1.3076952098293344,11.5625,0.09498051219613668
4517,2001-07-06,10.904999732971193,11.494999885559082,10.875,11.494999885559082,5436800.0,-0.056252752491355196,1.1016939837713768,-10.260892640937046,41.62113992589494,48.295399206292934,0.5646784669747493,0.5617631477969294,0.5522383941873859,-0.3669642870627694,12.72392582685265,0.6800003051757795,-0.02560421818255776,-0.561375141143797,-0.9741976385860429,-0.1485526437015512,-0.76778638986492,-0.3549638924226741,0.9700002670288068,3.0074907620310496,-42.53673957800186,0.20641124872112301,7,0.4700002670288068,0.5525002479553205,0.7518754005432111,-0.3034372329711932,1.1325006484985334,4,0.1455754801538225,-6.454415147556624,11.55500030517578,-1.4065914488066409,11.567500114440918,-1.6444593265742091,11.5024995803833,0.1455754801538225
4518,2001-07-09,10.99250030517578,11.125,10.807499885559082,10.907500267028807,5353200.0,0.008023894942429832,-1.2280647158226115,-0.14406782400672463,43.02223304276114,48.503990326240256,0.4478501230732359,0.460252671479326,0.4906804749884497,-0.46768097277982257,12.909319385011262,0.31750011444091797,-0.05431606196042793,-0.4499995708465594,-0.9139982372032449,0.013999095510126125,-0.681998904024903,-0.21800023766821575,0.862499694824221,17.370922708540988,-28.09242737723728,0.23199933317834304,7,0.34874963760376154,0.4312496185302752,0.66499972343445,-0.3909378051757795,0.9375,0,0.12008184290908797,1.1016939837713768,10.904999732971193,-6.454415147556624,11.55500030517578,-1.4065914488066409,11.567500114440918,0.12008184290908797
4519,2001-07-10,11.782500267028807,11.899999618530273,11.237500190734863,11.25,14108400.0,0.07186717670419873,-1.3766800494713307,6.264706212343885,57.51257326692677,50.077016974422705,-0.33505743272632493,-0.31581396542511264,-0.274139432927166,-1.268183816392769,12.921541544330516,0.907499313354494,-0.08144949551295078,0.3208753585815405,-0.1666811219255706,0.8084318390886516,0.07709711832798405,0.5646535988350969,-0.9750003814697248,89.24490798895555,38.512701207121395,0.24377824025355557,7,-0.4287505149841291,-0.35875034332275213,-0.082500219345091,-1.1809377670288068,-0.0974998474121076,1,0.04307232618906598,-1.2280647158226115,10.99250030517578,1.1016939837713768,10.904999732971193,-6.454415147556624,11.55500030517578,0.04307232618906598
4520,2001-07-11,11.762499809265135,11.925000190734865,11.577500343322756,11.852499961853027,6416000.0,-0.0016974714458219964,1.9574378287123766,-0.16901428630274026,51.18174594094469,50.87043747555604,-0.27368435314139106,-0.3010076821338519,-0.23326607142438327,-1.2571627625137065,12.669658787909604,0.3474998474121094,-0.06100753998829589,0.2943748950958227,-0.20606938958610854,0.794819179777754,0.04415275275485797,0.5445970374367874,-0.9549999237060529,85.45858281048355,37.61060042410895,0.25022214234096524,7,-0.3962497711181623,-0.33874988555908025,-0.041874885559080255,-1.160937309265135,0.037500381469730115,2,0.006376179424552486,-1.3766800494713307,11.782500267028807,-1.2280647158226115,10.99250030517578,1.1016939837713768,10.904999732971193,0.006376179424552486
4521,2001-07-12,12.104999542236328,12.15999984741211,11.699999809265135,11.782500267028807,4986800.0,0.02911793738788515,1.127168369315722,-3.583319204848845,53.34889315978657,50.74222502718345,-0.5720957378543616,-0.6249462462278288,-0.5726462405322756,-1.6014398484633325,12.350909012057446,0.46000003814697443,-0.01929561599589391,0.6047496318817132,0.02900322751646378,1.1804960362469625,0.3168764296990876,0.8926228340643387,-1.2527996444702154,95.93343388339719,50.84948539982921,0.287873202182625,7,-0.6212496757507324,-0.6212496757507324,-0.35187458992004395,-1.3424997329711914,-0.7024993896484375,3,-0.020032991381399357,1.9574378287123766,11.762499809265135,-1.3766800494713307,11.782500267028807,-1.2280647158226115,10.99250030517578,-0.020032991381399357
4522,2001-07-13,12.172499656677244,12.300000190734865,11.975000381469727,12.175000190734865,4630400.0,0.005576217843329623,1.5742504702265174,-0.007753611402728582,62.07496686671357,51.75470691165086,-0.6337349853542342,-0.6510028207312413,-0.6442375955083754,-1.6711536818196748,12.391253186154257,0.3249998092651385,0.03403128848323256,0.6247497558593729,-0.00840413285111552,1.2579036445698613,0.3081728115041287,0.9413267002146171,-1.2418317619323727,91.45725239616591,43.356071757597974,0.3165769443552441,7,-0.6187496185302717,-0.6187496185302717,-0.41937470436096014,-1.4099998474121076,-0.22999954223632635,4,-0.022386530772871338,1.127168369315722,12.104999542236328,1.9574378287123766,11.762499809265135,-1.3766800494713307,11.782500267028807,-0.022386530772871338
4523,2001-07-16,12.202500343322756,12.432499885559082,12.140000343322756,12.149999618530273,2862000.0,0.0024646282597391433,-7.069033556517624,-20.99580472918522,62.041879065593484,53.373713762339015,-0.6296152394727557,-0.6482807017480372,-0.6622686599018852,-1.7037150823605547,12.70934829624627,0.29249954223632635,0.08140317562697064,0.6128754138946544,-0.07757500261568495,1.3033258304049937,0.26765020563948383,0.9581006221498249,-1.162285864898685,80.75317146669576,30.320754207788177,0.3452252082551697,7,-0.5825004577636737,-0.5825004577636737,-0.4493753910064715,-1.440000534057619,-0.08750057220459162,0,-0.013521815792721381,1.5742504702265174,12.172499656677244,1.127168369315722,12.104999542236328,1.9574378287123766,11.762499809265135,-0.013521815792721381
4524,2001-07-17,12.505000114440918,12.6875,12.072500228881836,12.170000076293945,5394000.0,0.024789982594320525,-1.3207550225373148,6.380865016075786,70.03365792476836,55.36302854293335,-0.8660276497678314,-0.9091850788325662,-0.9405744991775009,-2.0057951093415127,12.743630178419313,0.6149997711181641,0.0840978084333237,0.8593751907348626,0.0649539955489864,1.6537963859207387,0.4621645931419245,1.2565857883278007,-1.3255570953033455,83.55856378321856,27.05016415798839,0.39721059759293836,7,-0.757500171661377,-0.757500171661377,-0.866875171661377,-1.7425003051757812,-0.25500011444091797,1,-0.04598159168356364,-7.069033556517624,12.202500343322756,1.5742504702265174,12.172499656677244,1.127168369315722,12.104999542236328,-0.04598159168356364
4525,2001-07-18,12.50749969482422,12.71500015258789,12.399999618530273,12.46500015258789,4419200.0,0.000199886474244515,-2.652167182662539,0.1268642907368396,68.744496910902,56.62017623381017,-0.8059166708383589,-0.8573921055247062,-0.9137583746147602,-2.002117955252123,13.197161818011367,0.3150005340576172,0.10519459006229681,0.7994997978210474,-0.06061743873122616,1.659617034373321,0.3694411795449106,1.2295584160971842,-1.147089837983156,79.55661206139239,19.012084810367156,0.4300586182761365,7,-0.7462496757507342,-0.7462496757507342,-0.9031248092651385,-1.7449998855590838,-0.5900001525878924,2,-0.06576048732968454,-1.3207550225373148,12.505000114440918,-7.069033556517624,12.202500343322756,1.5742504702265174,12.172499656677244,-0.06576048732968454
4526,2001-07-19,12.739999771118164,13.149999618530273,12.595000267028807,12.59749984741211,6698800.0,0.01858885324539772,-6.52546164589029,3.352975495915846,68.32738220689559,59.58753648725468,-0.9528497738824413,-1.0616255796691974,-1.1133948738625286,-2.2372555676940173,13.850202554497528,0.6424999237060529,0.15923897186980973,0.9794998645782478,0.0036188756450599158,1.9553808535114356,0.49155937011165385,1.4674403590448417,-1.1899472728725442,65.10637330814009,6.247655348317522,0.4879404944665936,7,-0.7612500190734863,-0.7612500190734863,-1.135624885559082,-1.9774999618530273,-0.5625,3,-0.07378332788626085,-2.652167182662539,12.50749969482422,-1.3207550225373148,12.505000114440918,-7.069033556517624,12.202500343322756,-0.07378332788626085
4527,2001-07-20,12.857500076293945,13.0625,12.649999618530273,12.720000267028807,5294800.0,0.00922294405704438,-1.9729638704932624,0.9649114588213373,73.29134654571254,62.950771320915955,-0.8540769582856633,-1.162530355569615,-1.1946991467986,-2.344013105625045,13.997012175413149,0.41250038146972656,0.20262829542481242,1.048625183105468,-0.043303946975225216,2.1405543131861613,0.5026606180651214,1.5945897481458147,-1.0514560388027814,72.85385541315584,12.893952072113123,0.545964565040347,7,-0.663750171661377,-0.8787503242492676,-1.2531251907348633,-2.0950002670288086,-0.692500114440918,4,-0.11316351663016633,-6.52546164589029,12.739999771118164,-2.652167182662539,12.50749969482422,-1.3207550225373148,12.505000114440918,-0.11316351663016633
4528,2001-07-23,12.800000190734865,13.125,12.789999961853027,12.835000038146973,4426400.0,-0.004472089070028162,-11.181751976695796,-0.2545446979102204,73.35732939800627,64.71129977992479,-0.5735331173279263,-1.0551678809927463,-1.1008444868996676,-2.2491135573614702,14.869619135700344,0.33500003814697266,0.23729182031478047,0.9251252651214621,-0.24020903005422056,2.0904595602971447,0.34245811753362077,1.5077924127093034,-0.778923260277443,67.51743609714667,5.53039364031612,0.5826671475878413,7,-0.4362502098083514,-0.8212504386901873,-1.1912503242492694,-2.0375003814697283,-1.0524997711181658,0,-0.06699219246220312,-1.9729638704932624,12.857500076293945,-6.52546164589029,12.739999771118164,-2.652167182662539,12.50749969482422,-0.06699219246220312
4529,2001-07-24,12.712499618530273,13.125,12.3774995803833,12.8125,4476800.0,-0.00683598210161962,1.0620690380917053,2.8571662125342048,70.44640439507295,66.85181738593903,-0.38022351251350806,-0.9203433094190387,-0.9708893819052058,-2.1287708341521387,15.616201765735333,0.7475004196166992,0.3779621199936951,0.7776247024536129,-0.4318831153935516,1.9871325203007775,0.17287079353003065,1.3823786113771952,-0.5107950579811948,43.36569858954971,-18.66634470007955,0.6047539089235824,7,-0.28749990463256836,-0.7337498664855957,-1.1187496185302734,-1.9499998092651367,-1.219999313354494,1,-0.047000972691568,-11.181751976695796,12.800000190734865,-1.9729638704932624,12.857500076293945,-6.52546164589029,12.739999771118164,-0.047000972691568
4530,2001-07-25,12.914999961853027,13.1225004196167,12.512499809265135,12.512499809265135,4073600.0,0.015929231024524926,-2.03105778434883,-4.02498617177518,72.74244915469133,69.00665694092845,-0.4492978518868007,-1.0506995419907899,-1.1351215073536842,-2.295171669957483,16.634583997160927,0.6100006103515643,0.5283158346178354,0.9001250267028809,-0.34779687784847724,2.148046931254239,0.2761640744272018,1.52408597897856,-0.5615681920269573,69.57933397117372,4.784235160036161,0.6239609522756793,7,-0.35249996185302734,-0.9362502098083496,-1.3337500095367432,-2.1525001525878906,-1.1750001907348633,2,-0.051490512103541164,1.0620690380917053,12.712499618530273,-11.181751976695796,12.800000190734865,-1.9729638704932624,12.857500076293945,-0.051490512103541164
4531,2001-07-26,13.104999542236328,13.125,12.649999618530273,12.6875,4429600.0,0.014711543239992464,1.0765023221685803,1.0372655502165564,93.47822891108933,72.49590827919243,-0.539236492340418,-1.1695281297043518,-1.2845814048397948,-2.446602468407054,17.536403127042963,0.47500038146972656,0.5793976476809828,1.006874608993531,-0.30031175239401264,2.3140609703810746,0.35328142829975917,1.6604677896873028,-0.7274999618530273,97.3243549784323,23.69264847971337,0.6535931806937714,7,-0.49374961853027344,-1.1262497901916504,-1.5537495613098145,-2.3224997520446777,-1.4649991989135724,3,-0.09061427252803678,-2.03105778434883,12.914999961853027,1.0620690380917053,12.712499618530273,-11.181751976695796,12.800000190734865,-0.09061427252803678
4532,2001-07-27,12.9350004196167,13.087499618530273,12.80500030517578,13.0024995803833,2882000.0,-0.01297208153817453,1.3789492282240468,-0.16167481383343232,87.17703296883813,75.28870315733073,-0.279046851545683,-0.9518514318355678,-1.0948472843414603,-2.242872816446077,17.54764808233024,0.29999923706054865,0.6643398339882509,0.775625467300415,-0.569242768852261,2.120493703453091,0.10319134922407613,1.448059585376754,-0.4339008331298828,74.5820102039905,-5.911583283611378,0.6724341180763383,7,-0.32375049591064453,-0.9562506675720215,-1.3681254386901855,-2.152500629425049,-1.3200006484985352,4,-0.05856208920950168,1.0765023221685803,13.104999542236328,-2.03105778434883,12.914999961853027,1.0620690380917053,12.712499618530273,-0.05856208920950168
4533,2001-07-30,12.6225004196167,12.984999656677244,12.4375,12.925000190734865,3528800.0,-0.024159257043863347,1.591722307244349,4.481533809940968,69.67213261208467,75.24853367814363,0.11096458777716656,-0.5859068790599551,-0.7724454422264344,-1.8971190735686658,17.68169845394168,0.5474996566772443,0.7146736508190568,0.41012544631957937,-0.9191585449755539,1.7394094376147127,-0.2545165493279882,1.074767441967147,0.5274991989135742,32.77601360532067,-44.68516175295778,0.6646419956475667,7,0.1412491798400879,-0.6437506675720215,-1.0087504386901855,-1.7187504768371582,-1.0600004196166992,0,-0.03624483601146633,1.3789492282240468,12.9350004196167,1.0765023221685803,13.104999542236328,-2.03105778434883,12.914999961853027,-0.03624483601146633
4534,2001-07-31,12.542499542236328,12.635000228881836,12.387499809265135,12.487500190734865,3894800.0,-0.0063379579893727556,1.0624972681287128,-0.18181617558969526,67.7676424265465,75.13999429099303,0.21997709524557152,-0.4469102293578082,-0.6815757019024318,-1.7832435958481874,17.774670917926912,0.247500419616701,0.7330258986912099,0.2781245708465576,-1.0151137005774018,1.571362842270517,-0.3684945648654221,0.9247437065585373,0.5932500839233406,21.01690750977939,-53.14278401689754,0.6466191357119793,7,0.22125005722045898,-0.5637497901916504,-0.8568744659423828,-1.5462493896484375,-1.1674995422363281,1,-0.06338442508548658,1.591722307244349,12.6225004196167,1.3789492282240468,12.9350004196167,1.0765023221685803,13.104999542236328,-0.06338442508548658
4535,2001-08-01,12.612500190734865,12.645000457763672,12.329999923706055,12.489999771118164,3418000.0,0.005581076424425069,2.359988606828782,2.227306618577899,63.198965816074235,74.57017024756843,0.1859966367568422,-0.4580947383883114,-0.757400844150256,-1.8183692053186267,18.297377553530513,0.3150005340576172,0.7548767679744266,0.29587521553039764,-0.9627928499748624,1.5545432810356576,-0.33345881722223325,0.9252092482830285,0.49331944274902284,35.53462137333909,-34.38905085856571,0.6293340327526302,8,0.11499977111816229,-0.6337504386901873,-0.9268751144409197,-1.5612502098083514,-1.2525005340576207,2,-0.08880078244770506,1.0624972681287128,12.542499542236328,1.591722307244349,12.6225004196167,1.3789492282240468,12.9350004196167,-0.08880078244770506
4536,2001-08-02,12.65250015258789,12.795000076293945,12.399999618530273,12.614999771118164,2114400.0,0.0031714538155098726,1.4496135034273108,0.3061245144062672,62.66491130332209,73.38945522063617,0.1478249593611487,-0.4339034444491716,-0.8011074896460766,-1.8174187646591555,18.979882702754036,0.3950004577636719,0.7262778917456156,0.2810001850128181,-0.9327525750244252,1.4947529450500614,-0.32587619500580445,0.8878765650314406,0.4067702983093273,42.57430479317534,-23.608259773016478,0.6068763800186218,8,0.07499980926513672,-0.6737504005432129,-0.9668750762939453,-1.5850000381469727,-1.4674997329711914,3,-0.07212016364078744,2.359988606828782,12.612500190734865,1.0624972681287128,12.542499542236328,1.591722307244349,12.6225004196167,-0.07212016364078744
4537,2001-08-03,12.49250030517578,12.862500190734865,12.4375,12.75,2787200.0,-0.0126457099768843,-1.312924287404772,-6.866588678093735,57.16049086191875,71.58980649440421,0.28005557022985705,-0.156919382028736,-0.6392546427546879,-1.614737789178431,19.247697824519065,0.42500019073486506,0.7014296656905135,0.04162530899047745,-0.9568672508357263,1.0401178688166812,-0.45762097092262444,0.5408715889035793,0.5230139140899688,24.80922865916228,-37.89729818819993,0.4992462799131018,8,0.23499965667724787,-0.5137505531311017,-0.8068752288818342,-1.4250001907348615,-2.2274999618530256,4,-0.06824093984611102,1.4496135034273108,12.65250015258789,2.359988606828782,12.612500190734865,1.0624972681287128,12.542499542236328,-0.06824093984611102
4538,2001-08-06,12.3125,12.512499809265135,12.287500381469727,12.4399995803833,2612000.0,-0.01440866926384654,-1.5352217106075954,0.4951445883084912,44.94086721402445,68.75585791873216,0.4287157728632529,0.13390797446379565,-0.46775603812633015,-1.3884284678061327,19.216539717289724,0.22499942779540838,0.6558665732514317,-0.20437498092651296,-0.9357559461825709,0.5270059843295449,-0.5700654635545419,0.16131550170151598,0.6618833615321673,4.347761186603429,-53.41934110370153,0.36569048262802867,8,0.3937501907348633,-0.33375024795532227,-0.6262500286102295,-1.244999885559082,-2.0174999237060565,0,-0.05664976478228112,-1.312924287404772,12.49250030517578,1.4496135034273108,12.65250015258789,2.359988606828782,12.612500190734865,-0.05664976478228112
4539,2001-08-07,12.289999961853027,12.4350004196167,12.204999923706055,12.337499618530273,2573200.0,-0.001827414265743954,-1.1149496853967071,0.37254755297584763,44.343314537655544,65.60039851683929,0.4302243135175825,0.20699056578363084,-0.4475050561987626,-1.3257667659765353,19.623540352244056,0.23000049591064453,0.5807727875428625,-0.252250003814698,-0.9076164034584568,0.4031163958290609,-0.5799332036365765,0.07543319600718057,0.6294327612741455,12.927757205496027,-40.34470842047599,0.32768319982187905,8,0.375,-0.3112502098083496,-0.6037499904632568,-1.0712499618530273,-2.2899999618530273,1,-0.059194464126209656,-1.5352217106075954,12.3125,-1.312924287404772,12.49250030517578,1.4496135034273108,12.65250015258789,-0.059194464126209656
4540,2001-08-08,11.837499618530273,12.399999618530273,11.8125,12.202500343322756,4579600.0,-0.03681857971743463,-1.831323723052953,7.684281325918081,28.938170798584167,58.42928094878317,0.7976937276431695,0.7013567239152252,0.003647570214331708,-0.8370747041423527,20.187274571759282,0.5874996185302734,0.4933752633359152,-0.7085003376007073,-1.3456867196991542,-0.07131395550226038,-1.0270935286499299,-0.38990714655148473,1.0104898246547869,2.3809156180035473,-47.354198635850416,0.31859319104922307,8,0.6125001907348633,0.1412501335144043,-0.15124964714050293,-0.5937495231628418,-2.125,2,-0.039070718769551815,-1.1149496853967071,12.289999961853027,-1.5352217106075954,12.3125,-1.312924287404772,12.49250030517578,-0.039070718769551815
4541,2001-08-09,11.862500190734865,12.0,11.729999542236328,11.9350004196167,3258000.0,0.002111980824519355,1.666679225378645,0.19863036963297398,25.73173494580118,51.60202561289018,0.6458251549169987,0.6927762032071509,-0.01800528906755794,-0.8333543296145525,20.36659290430621,0.2700004577636719,0.41676753655115384,-0.6713747978210431,-1.3516659233877633,0.008916327745676966,-1.011520360604404,-0.3312292350376822,0.8612305192679877,11.69982981238956,-33.660523314447076,0.34014556278336044,8,0.49499940872192205,0.11624956130981268,-0.23375010490417658,-0.6187500953674334,-2.382500648498537,3,-0.042360423686239046,-1.831323723052953,11.837499618530273,-1.1149496853967071,12.289999961853027,-1.5352217106075954,12.3125,-0.042360423686239046
4542,2001-08-10,11.899999618530273,12.042499542236328,11.654999732971193,11.925000190734865,3515200.0,0.0031611740520516296,1.9807760729782828,0.3448343900450199,27.83251613376045,46.95317933752082,0.4984932106440425,0.6680671652435155,-0.04891201020137714,-0.8308952445626474,20.34529940327868,0.38749980926513494,0.3057293758162629,-0.6202503681182865,-1.3407434908347522,0.10024275459817922,-0.9804969294765193,-0.26000380676005364,0.6846087279852657,28.571412683477938,-13.408462205244113,0.36024656135823296,8,0.3587503433227557,0.0787501335144043,-0.33624958992004395,-0.5799994468688965,-1.9249992370605469,4,-0.06008396822132678,1.666679225378645,11.862500190734865,-1.831323723052953,11.837499618530273,-1.1149496853967071,12.289999961853027,-0.06008396822132678
4543,2001-08-13,12.037500381469727,12.037500381469727,11.772500038146973,11.9375,2526400.0,0.011554686331698871,4.299986648610502,-3.999923707800593,33.77407108535377,43.17611585516607,0.300929448689498,0.5455414037683219,-0.1850175262261935,-0.9347168686752827,20.07127389827462,0.2650003433227539,0.12127628768591237,-0.474499607086182,-1.2138442970913186,0.2648450829189546,-0.8441719520887503,-0.1048272620836137,0.39837058687871796,49.03850150998289,6.935098060737516,0.36967234500256846,8,0.22124958038330256,-0.05875062942504883,-0.6212503910064697,-0.7175002098083496,-2.185000419616699,0,-0.14724818126490125,1.9807760729782828,11.899999618530273,1.666679225378645,11.862500190734865,-1.831323723052953,11.837499618530273,-0.14724818126490125
4544,2001-08-14,11.93000030517578,12.199999809265135,11.899999618530273,12.022500038146973,4046000.0,-0.008930431807871897,-2.9344001901081005,-0.9249938011406079,25.188945073687478,38.9527802171231,0.3491236865392704,0.6405990635955288,-0.07363524277971933,-0.799060064659189,19.142542651564856,0.3000001907348615,-0.04929085326491922,-0.5532496929168715,-1.3371184527053384,0.23061906687159528,-0.9451840728111041,-0.16131531302263902,0.38093126551230405,36.91283415409036,-1.6442019710138212,0.3919343798942334,8,0.32874965667724965,0.2637495994567889,-0.5475003719329816,-0.6100001335144025,-2.0974998474121076,1,-0.13704947083467367,4.299986648610502,12.037500381469727,1.9807760729782828,11.899999618530273,1.666679225378645,11.862500190734865,-0.13704947083467367
4545,2001-08-15,11.6850004196167,12.050000190734865,11.662500381469727,11.887499809265135,4526000.0,-0.02053645258104375,-2.131318346806836,2.1891889105398747,15.196131825718993,33.678471386278304,0.5014551992521366,0.8651780675856724,0.16450110430273313,-0.5312835349787886,18.326319561618863,0.3874998092651385,-0.14369153372221177,-0.7571246147155755,-1.6181433129144125,0.10389408348326157,-1.187633963814994,-0.32661526561615695,0.5209820570366812,5.504712375365868,-24.560373013144442,0.43050934909941874,8,0.5737495422363299,0.6787495613098145,-0.296250581741333,-0.24500036239624023,-1.7200002670288086,2,-0.14420199906779052,-2.9344001901081005,11.93000030517578,4.299986648610502,12.037500381469727,1.9807760729782828,11.899999618530273,-0.14420199906779052
4546,2001-08-16,11.800000190734865,11.837499618530273,11.539999961853027,11.6274995803833,5246800.0,0.00984165742305887,1.4040428171792758,-0.8518574335016363,21.410609841522188,29.706262384012028,0.28252134839819654,0.7126848307366256,0.054793488893443154,-0.6240637199480954,16.868902942518663,0.2974996566772461,-0.23266753028347686,-0.5951248645782456,-1.4896512242818556,0.2994014951253643,-1.0423880444300515,-0.1478616847264398,0.3999996185302699,39.39398318064945,14.342007657135362,0.4472631798518051,8,0.22624969482421697,0.5449995994567853,-0.4050002098083514,-0.31875038146972834,-1.7250003814697283,3,-0.17690682529341462,-2.131318346806836,11.6850004196167,-2.9344001901081005,11.93000030517578,4.299986648610502,12.037500381469727,-0.17690682529341462
4547,2001-08-17,11.40250015258789,11.607500076293945,11.40250015258789,11.5625,3807600.0,-0.033686443366253815,-1.5625014901175405,-0.9275320654577525,20.531430901313314,26.994102793710788,0.5689791089716962,1.0493938697684975,0.4500937805255809,-0.20507275310479045,15.441856708925872,0.39750003814697443,-0.32729601403099196,-0.919874906539917,-1.889574261745146,0.049824448665312104,-1.4047245841425315,-0.43502522893730244,0.6786996841430657,0.0,-23.080425854071926,0.48484967760261466,8,0.5162501335144043,0.8737497329711914,0.08124971389770508,0.15999984741210938,-1.630000114440918,4,-0.16860342772415882,1.4040428171792758,11.800000190734865,-2.131318346806836,11.6850004196167,-2.9344001901081005,11.93000030517578,-0.16860342772415882
4548,2001-08-20,11.942500114440918,11.962499618530273,11.427499771118164,11.487500190734865,4202800.0,0.04735803153929097,1.161620209462011,-2.8437522351762996,38.142311486415444,26.305102454684107,-0.032435744613119155,0.46573684814276817,-0.07652743922516514,-0.7188263980243352,13.446265130805902,0.5599994659423828,-0.41855613761858734,-0.3369999408721931,-1.2935198254727052,0.619519943728319,-0.81525988317245,0.14126000142806383,-0.5399999618530273,67.71162311253137,42.537289861397774,0.47825994230025615,8,-0.04125022888183594,0.33374977111816406,-0.3887500762939453,-0.38000011444091797,-2.1949996948242188,0,-0.16474772569539964,-1.5625014901175405,11.40250015258789,1.4040428171792758,11.800000190734865,-2.131318346806836,11.6850004196167,-0.16474772569539964
4549,2001-08-21,12.114999771118164,12.300000190734865,11.725000381469727,11.9375,6212400.0,0.014444182962046526,1.100453582676061,0.3901094524860527,40.55080157529205,27.595394763207207,-0.25967760351054636,0.2594826642554118,-0.23111137665503279,-0.8616147229826012,12.434249392613594,0.5749998092651385,-0.4889054874806096,-0.13462529182434047,-1.0713205232959613,0.8020699396472803,-0.6029729075601509,0.33372232391146994,-0.7124996185302734,79.38714075169706,53.229703431895835,0.46834761573581,8,-0.2637495994567871,0.16125011444091797,-0.49499988555908203,-0.5524997711181641,-1.9674997329711914,1,-0.1867519481641986,1.161620209462011,11.942500114440918,-1.5625014901175405,11.40250015258789,1.4040428171792758,11.800000190734865,-0.1867519481641986
4550,2001-08-22,12.25,12.25,11.907500267028807,12.09000015258789,4431200.0,0.01114322999854056,3.2812507450587924,0.9014087533983086,42.62144789216195,29.47202953502507,-0.3687938231154,0.07600467175774206,-0.3537531076295224,-0.9684914551944086,11.367543066406915,0.3424997329711932,-0.5171365935844889,0.033624935150147195,-0.8492895485382839,0.9165394188385783,-0.40783230669406834,0.4750821769943627,-0.8225002288818359,94.42894834432563,67.44212548551808,0.4414572418442152,8,-0.39874982833862305,0.02624988555908203,-0.502500057220459,-0.5625,-2.0349998474121094,2,-0.19734690140704725,1.100453582676061,12.114999771118164,1.161620209462011,11.942500114440918,-1.5625014901175405,11.40250015258789,-0.19734690140704725
4551,2001-08-23,11.917499542236328,12.329999923706055,11.887499809265135,12.137499809265135,2788000.0,-0.027142894511320126,-2.1607181174450765,-1.3750029802350698,40.08619895871977,30.83354984890944,-0.030923159625151797,0.3320009824132981,-0.00702258182659854,-0.6057631849412068,10.311038748949588,0.44250011444091975,-0.5536797055847771,-0.2395005226135254,-1.0251575704490143,0.5461565252219636,-0.6323290465312699,0.15332800130421909,-0.4550997543334958,55.52555436510467,27.095753522568288,0.3928285239177441,8,-0.05124950408935547,0.3587503433227539,-0.1562495231628418,-0.2162494659423828,-1.919999122619629,3,-0.16383465195267377,3.2812507450587924,12.25,1.100453582676061,12.114999771118164,1.161620209462011,11.942500114440918,-0.16383465195267377
4552,2001-08-24,12.177499771118164,12.27750015258789,11.875,11.987500190734865,3532400.0,0.021816676221415365,1.0641015295455378,-0.8636334080377297,47.734896590391955,32.38475268280257,-0.2764970218452891,0.013007873275267201,-0.24174103043168138,-0.8260126834871127,9.184659117088362,0.4025001525878906,-0.5083110093285939,0.05837473869323695,-0.6372379876787164,0.7539874650651903,-0.2894316244927406,0.4061811018792145,-0.6630439750671382,83.10247902445211,49.493826230134275,0.34780636318597674,8,-0.3112497329711914,0.08625030517578125,-0.19875001907348633,-0.25874996185302734,-2.417499542236328,4,-0.17265448584442644,-2.1607181174450765,11.917499542236328,3.2812507450587924,12.25,1.100453582676061,12.114999771118164,-0.17265448584442644
4553,2001-08-27,12.164999961853027,12.307499885559082,12.1225004196167,12.2475004196167,2889200.0,-0.0010264676247240256,-1.208954883964563,-0.43421389456354653,47.895623760545,34.90771698134229,-0.2726851938664723,-0.011093235463873086,-0.2081773355204639,-0.7764251127871837,9.128447624159605,0.1849994659423828,-0.4564790346061045,0.06874995231628489,-0.5860571232422664,0.7235570278748362,-0.2586535854629908,0.39615349009556056,-0.6016115181427004,72.7272583970693,34.99472617443297,0.32740353777927605,8,-0.2987499237060547,0.09875011444091797,-0.0787501335144043,-0.24625015258789062,-2.552499771118164,0,-0.19667077116386755,1.0641015295455378,12.177499771118164,-2.1607181174450765,11.917499542236328,3.2812507450587924,12.25,-0.19667077116386755
4554,2001-08-28,11.7475004196167,12.272500038146973,11.672499656677244,12.270000457763672,4767600.0,-0.03431973230953733,1.2748864176684096,6.333298654459703,48.46679410483137,38.604457234577,0.12986053514522133,0.3623721835954967,0.22532422971720578,-0.3282800013427831,9.33044935397212,0.6000003814697283,-0.42134061220248675,-0.30899963378906214,-0.9460247766860412,0.32802550910791695,-0.6275122052375508,0.009512937659426512,-0.13811528710662913,11.406955510204913,-29.525113001700074,0.31851257144848916,8,0.11874961853027344,0.5162496566772461,0.4237494468688965,0.19999933242797852,-1.8275003433227557,1,-0.17024898306539127,-1.208954883964563,12.164999961853027,1.0641015295455378,12.177499771118164,-2.1607181174450765,11.917499542236328,-0.17024898306539127
4555,2001-08-29,11.49250030517578,11.850000381469727,11.425000190734865,11.75,3297600.0,-0.02170675508256248,-1.1656064883882642,0.4928223464584497,44.15482006289725,41.13159170361868,0.39636490824923776,0.5577591119447156,0.4977229107374903,-0.041410929603172164,9.904860079746827,0.4250001907348615,-0.41689618726330835,-0.5079997539520278,-1.136078609436165,0.12007910153210943,-0.8220391816940964,-0.19396032620995918,0.8374996185302752,7.458578382040612,-35.63566896567753,0.3140394277420688,8,0.3737497329711932,0.7712497711181658,0.7093744277954119,0.45499944686889826,-1.1649999618530256,2,-0.11703286763656384,1.2748864176684096,11.7475004196167,-1.208954883964563,12.164999961853027,1.0641015295455378,12.177499771118164,-0.11703286763656384
4556,2001-08-30,11.739999771118164,11.772500038146973,11.475000381469727,11.50749969482422,3744400.0,0.021535737165125024,-1.0000064112838596,-0.9029139877336837,47.62963189019097,44.14250292460508,0.1558484622125622,0.25127527481892287,0.2569944123790613,-0.25551821369035466,10.133395808762566,0.2974996566772461,-0.37977208231821713,-0.21487526893615794,-0.7721086438815323,0.34235810600921646,-0.49349195640884425,0.06374141853652837,0.5719001579284662,35.69401578615197,-8.855690277233599,0.2786166874726868,8,0.13750028610229492,0.5237503051757812,0.5306251049041748,0.20749998092651367,-1.697500228881836,3,-0.1298977553885443,-1.1656064883882642,11.49250030517578,1.2748864176684096,11.7475004196167,-1.208954883964563,12.164999961853027,-0.1298977553885443
4557,2001-08-31,11.640000343322756,11.9375,11.550000190734865,11.637499809265135,2926000.0,-0.008517838990203308,-3.366200664080617,0.010754981664863553,44.04494086645386,44.798350633498245,0.32752269166577186,0.2994877688389419,0.3562947995390271,-0.12923497063203726,10.02818049968642,0.38749980926513494,-0.29740718469467,-0.27224969863891424,-0.7849690230925113,0.24046962581468279,-0.5286093608657136,-0.01589003641211484,0.6541615909576386,24.362631947506337,-18.808819805393618,0.2563596622267986,8,0.2374997138977033,0.6049995422363263,0.6549994945526105,0.32249927520751775,-1.2950000762939489,4,-0.14110823670621886,-1.0000064112838596,11.739999771118164,-1.1656064883882642,11.49250030517578,1.2748864176684096,11.7475004196167,-0.14110823670621886
4558,2001-09-04,11.614999771118164,12.137499809265135,11.550000190734865,11.604999542236328,4377200.0,-0.002147815418144128,-8.79174746479344,3.9992372234878344,45.16128087136853,45.310626110840076,0.3365764948400738,0.28412113653923043,0.3935089830472567,-0.08030402557678329,10.169050036053399,0.5874996185302699,-0.2387613675011444,-0.2623752593994144,-0.7549554945021963,0.2302049757033675,-0.5086653769508054,-0.016085141848023454,0.6617789282913193,22.418833580144504,-20.654318760922262,0.24629011755139132,9,0.2625002861022949,0.5787501335144043,0.6800000667572021,0.36374998092651367,-1.1499996185302734,1,-0.15970723881105586,-3.366200664080617,11.640000343322756,-1.0000064112838596,11.739999771118164,-1.1656064883882642,11.49250030517578,-0.15970723881105586
4559,2001-09-05,11.5625,11.77750015258789,11.385000228881836,11.710000038146973,4882400.0,-0.0045199976024717925,1.7787578952343337,-14.74966622162884,47.99999252630507,45.90824218130042,0.3380073917035862,0.29441893532148633,0.45681639070473246,-0.004335391971347136,10.707944047745329,0.3924999237060547,-0.14194966605545645,-0.27850003242492605,-0.7497674744810663,0.1927674096312142,-0.514133753452997,-0.04286631139685504,0.6972431292359911,23.588022604311806,-23.23606749872621,0.23563372102807037,9,0.2950000762939453,0.5612502098083496,0.8087496757507324,0.41624975204467773,-1.4125003814697266,2,-0.16864863215266046,-8.79174746479344,11.614999771118164,-3.366200664080617,11.640000343322756,-1.0000064112838596,11.739999771118164,-0.16864863215266046
4560,2001-09-06,11.375,11.795000076293945,11.327500343322756,11.4975004196167,4166000.0,-0.01621621621621616,-3.2988533970579104,0.8305111046455242,43.22168598098429,46.256629628218704,0.4339727745268167,0.46956804339020763,0.6595350877112445,0.20957362855723893,10.789249655908678,0.46749973297118963,-0.1256285886167845,-0.44287505149841344,-0.9581961556227672,0.07244605262594028,-0.7005356035605903,-0.18521449943623658,0.8497534132218245,5.864159011757088,-40.168952556754455,0.2576605520621772,9,0.44250011444091797,0.7200002670288104,0.9962496757507324,0.6037497520446777,-1.1475000381469727,3,-0.12791208120492803,1.7787578952343337,11.5625,-8.79174746479344,11.614999771118164,-3.366200664080617,11.640000343322756,-0.12791208120492803
4561,2001-09-07,11.359999656677244,11.517499923706055,10.949999809265137,11.350000381469727,8034400.0,-0.0013187115009015704,2.492310446114435,-0.08162645678117054,49.22796544251011,46.42252616734294,0.4040672929066904,0.4690399997917485,0.6858638591676236,0.24625396410399425,10.978145100509147,0.567500114440918,-0.1309207588532466,-0.43275036811828826,-0.9864790450721497,0.12097830883557315,-0.7096147065952199,-0.15588602964135667,0.8109185723506354,34.52630293996701,-16.613816129957804,0.27686433847693087,9,0.26875019073486506,0.5462503433227557,0.9931252002716082,0.6187500953674334,-1.0850000381469709,4,-0.09088902680975008,-3.2988533970579104,11.375,1.7787578952343337,11.5625,-8.79174746479344,11.614999771118164,-0.09088902680975008
4562,2001-09-10,11.1850004196167,11.359999656677244,10.987500190734863,11.337499618530273,8888000.0,-0.015404862882868353,2.772160333763142,-15.251025274203949,34.13612444147614,44.89369290966862,0.4732413534414164,0.61948828342973,0.8616873321312024,0.43083893112239835,10.99806716307787,0.37249946594238104,-0.16089476679551495,-0.5719996452331539,-1.185654664210519,0.04165537374421113,-0.8788271547218365,-0.2651721357444714,0.8882443358301604,19.78952508223687,-28.04594066846012,0.30682750948868276,9,0.42624950408935547,0.7212495803833008,1.1681244373321533,0.7937493324279785,-0.7025003433227557,0,-0.10214580550007024,2.492310446114435,11.359999656677244,-3.2988533970579104,11.375,1.7787578952343337,11.5625,-0.10214580550007024
4563,2001-09-17,10.265000343322754,11.199999809265137,10.262499809265137,10.949999809265137,8244000.0,-0.08225302116935218,-1.7173892010979686,4.49182337233517,20.494420167402623,41.785651361065426,1.2241118321640005,1.4755401935540569,1.7765932516127219,1.3575274530813957,11.473108915461726,0.9375,-0.18323445208581646,-1.4033747196197517,-2.295328720457901,-0.5114207187816024,-1.8493517200388254,-0.957397719200678,1.7183848164295679,0.1631669573843005,-41.87679779373229,0.4459770004190743,9,0.9349994659423828,1.1224994659423828,2.0881245136260986,1.7137494087219238,0.10750007629394531,0,0.007793465273295608,2.772160333763142,11.1850004196167,2.492310446114435,11.359999656677244,-3.2988533970579104,11.375,0.007793465273295608
4564,2001-09-18,10.295000076293944,10.375,10.050000190734863,10.287500381469727,7536400.0,0.002922526251127211,2.8806053428682046,-0.010948468133328141,17.739262189410496,38.85058937512246,1.0799786651816454,1.3879297751713455,1.7436772196626418,1.339448249156126,12.605668325809589,0.3249998092651367,-0.25955057725652786,-1.2916249752044688,-2.364060865798182,-0.2191890846107558,-1.8278429205013254,-0.7554070299076123,1.5162965484096596,14.040108975742685,-20.4901050346948,0.5362179452968565,9,0.7987499237060565,0.9475002288818377,2.047499895095827,1.6837496757507342,0.17500019073486328,1,0.016512877613804156,-1.7173892010979686,10.265000343322754,2.772160333763142,11.1850004196167,2.492310446114435,11.359999656677244,0.016512877613804156
4565,2001-09-19,10.0,10.550000190734863,9.375,10.25,14262400.0,-0.02865469393955944,1.7647050903746255,-33.334689725338514,17.96156108840988,35.55413706381344,1.2750929703621896,1.6339972195902597,2.0301774604614558,1.6440160289264902,13.47684528794655,1.1750001907348633,-0.35389049324419375,-1.5023750305175785,-2.7861854799296992,-0.21856458110545773,-2.144280255223638,-0.860469805811519,1.5999410526273543,29.171529626889654,-2.5912603989397773,0.6419052247060602,9,0.7562499046325684,0.8874998092651367,2.3218748569488525,1.9787497520446777,0.8374996185302734,2,0.014999961853027433,2.8806053428682046,10.295000076293944,-1.7173892010979686,10.265000343322754,2.772160333763142,11.1850004196167,0.014999961853027433
4566,2001-09-20,9.712499618530273,10.199999809265137,9.654999732971193,9.922499656677246,7768800.0,-0.028750038146972634,-2.3538485916423126,0.8400001525878906,9.18871960635336,31.681223590468942,1.3910289420736834,1.8520439304053067,2.306064946554585,1.9416250887281592,14.10578477804404,0.5450000762939435,-0.43730209367519635,-1.6855003833770752,-3.1881993135541986,-0.18280145319995178,-2.436849848465638,-0.9341509182885126,1.5759496867292508,17.00250261479768,-7.924695405806304,0.7513494650885617,9,1.043750286102295,1.140000343322754,2.501875162124634,2.2662501335144043,1.1150007247924805,3,0.05302449045559765,1.7647050903746255,10.0,2.8806053428682046,10.295000076293944,-1.7173892010979686,10.265000343322754,0.05302449045559765
4567,2001-09-21,9.479999542236328,10.15999984741211,9.3125,9.5,10326400.0,-0.02393823273365836,-3.774653184470401,0.09524025776449699,8.564793215958744,27.614947184312303,1.4359128460894706,2.0375990325991573,2.5449656906871354,2.178793118557529,14.5774285355252,0.8474998474121094,-0.49942851730810034,-1.821875429153442,-3.552095946720069,-0.09165491158681505,-2.6869856879367564,-0.9567651703701276,1.5405668602868623,8.874148829797285,-9.593298100123874,0.8651102587833138,9,1.0737504959106445,1.3412504196166992,2.6881251335144043,2.4987502098083496,0.8425006866455078,4,0.08386077159096628,-2.3538485916423126,9.712499618530273,1.7647050903746255,10.0,2.8806053428682046,10.295000076293944,0.08386077159096628
4568,2001-09-24,9.975000381469727,10.11750030517578,9.760000228881836,9.760000228881836,4357200.0,0.052215280921482865,-2.3255797448590174,-10.749761586877742,23.285606978107324,24.868904345623662,0.7641746673343075,1.462630193469451,2.0594286036544354,1.6927432368282531,16.206218031343667,0.6375007629394513,-0.5911631720006874,-1.2284996032714837,-3.027712430019813,0.5707132234768455,-2.128106016645649,-0.3288931898973182,0.7722753966497535,53.535376109826274,32.76309775191119,0.8996064133741647,9,0.5787496566772461,0.8462495803833008,2.143749475479126,2.003749370574951,0.12999916076660156,0,0.05087716044271895,-3.774653184470401,9.479999542236328,-2.3538485916423126,9.712499618530273,1.7647050903746255,10.0,0.05087716044271895
4569,2001-09-25,9.852499961853027,10.175000190734863,9.63249969482422,9.829999923706056,4102000.0,-0.012280743351575696,-1.5988016839470098,0.10465126594630213,24.25431511371481,22.76141869370483,0.6913004209823974,1.482971696751198,2.164696475524,1.8183838163567927,18.488792672574935,0.5425004959106428,-0.6748274374284531,-1.2378750324249275,-3.079782865574085,0.6040328007242302,-2.1588289489995063,-0.31692111585034866,0.6652116917673361,43.63635382814445,20.30505875594313,0.9209539165745791,9,0.5625,0.96875,2.266249895095825,2.1262497901916504,0.2524995803833008,1,0.05277852928464988,-2.3255797448590174,9.975000381469727,-3.774653184470401,9.479999542236328,-2.3538485916423126,9.712499618530273,0.05277852928464988
4570,2001-09-26,9.832500457763672,10.022500038146973,9.625,9.979999542236328,4940800.0,-0.002029891313553911,2.4193540448083217,-6.555503751113136,17.751495889930325,19.264033187862633,0.5246598422297186,1.3835049902423524,2.1675205112565,1.8391637462662445,20.897373537791847,0.39750003814697266,-0.7739631943581919,-1.136999559402465,-2.9757788573697272,0.701779738564797,-2.056389208386097,-0.21760991041883315,0.4923773312774333,58.59161346685134,35.30295303232042,0.9193896489836312,9,0.5037493705749512,0.9887495040893555,2.393749475479126,2.146249294281006,0.2649993896484375,2,0.06483598063418028,-1.5988016839470098,9.852499961853027,-2.3255797448590174,9.975000381469727,-3.774653184470401,9.479999542236328,0.06483598063418028
4571,2001-09-27,9.96500015258789,10.015000343322754,9.710000038146973,9.850000381469727,4956000.0,0.013475686616378324,1.837210127570483,-0.7796643045569751,21.989970155423322,17.91446048941232,0.19385567215245558,1.1565245059740334,2.0079894057868817,1.6972454648140598,23.227748011656697,0.30500030517578125,-0.890652434148647,-0.9068748950958252,-2.7410518016519028,0.9273020114602524,-1.823963348373864,0.010213558182213589,0.21000003814697266,75.65217487452965,50.33067001553743,0.917088453278039,9,0.29124975204467773,0.8562498092651367,2.34624981880188,2.013749599456787,0.2825002670288086,3,0.08755639263244741,2.4193540448083217,9.832500457763672,-1.5988016839470098,9.852499961853027,-2.3255797448590174,9.975000381469727,0.08755639263244741
4572,2001-09-28,10.074999809265137,10.237500190734863,9.97249984741211,10.100000381469727,6535600.0,0.011038600601393833,-1.304345843025546,-0.21739671271955285,24.959348660560437,18.410563655318743,-0.10075095309481696,0.9285413900838542,1.869503151591708,1.5743794576139098,25.437580536207925,0.27250003814697266,-0.9842221447487276,-0.691750240325927,-2.450296429011285,1.066795948359431,-1.571023334668606,0.18752285401675195,-0.7624998092651367,73.4693337360822,45.80689068420702,0.8792730943426789,9,-0.14374971389770508,0.7462501525878906,2.1106250286102295,1.903749942779541,0.5850000381469727,4,0.07468988072492122,1.837210127570483,9.96500015258789,2.4193540448083217,9.832500457763672,-1.5988016839470098,9.852499961853027,0.07468988072492122
4573,2001-10-01,9.772500038146973,10.024999618530273,9.529999732971193,10.022500038146973,5514000.0,-0.03002479174639594,2.8823648208956203,9.999771123402633,23.082705796475835,19.004279611659335,0.13917673770487582,1.0989548558415425,2.138446759722255,1.8699471495124556,27.867150531591168,0.5450000762939435,-1.1205697173115752,-0.8746250152587898,-2.5565117870990477,0.8072617565814681,-1.7155684011789187,-0.03368162933866081,-0.44150003433227525,34.2756393320643,5.845915275434333,0.8409433859201285,10,0.15875005722045898,1.0487499237060547,2.325000047683716,2.206249713897705,1.1525001525878906,0,0.05628039791127515,-1.304345843025546,10.074999809265137,1.837210127570483,9.96500015258789,2.4193540448083217,9.832500457763672,0.05628039791127515
4574,2001-10-02,9.7475004196167,9.875,9.529999732971193,9.787500381469727,6307600.0,-0.0025581599828792267,2.209316767431219,0.15999984741210938,24.268776682153614,19.70508134429753,0.08755342697277868,1.0186644391412472,2.119155898370515,1.8919903149177095,30.076175468488913,0.3450002670288068,-1.2136238126996872,-0.7996246337890618,-2.443434606369749,0.8441853387916254,-1.6215296200794054,0.022280352501281797,-0.39837041206359913,30.74212663169172,-0.5196006076809638,0.8219049862903439,10,0.027499675750732422,1.0737495422363281,2.341249465942383,2.2312493324279785,1.282499313354494,1,0.03667597919772003,2.8823648208956203,9.772500038146973,-1.304345843025546,10.074999809265137,1.837210127570483,9.96500015258789,0.03667597919772003
4575,2001-10-03,10.147500038146973,10.359999656677246,9.467499732971193,9.600000381469727,11414800.0,0.0410361222170641,-1.1969203104807857,-13.687504470352621,32.91049948088913,22.34083466369039,-0.32332395996246355,0.5404430850678335,1.6785200754479739,1.4936055245092348,31.288127666784206,0.8924999237060529,-1.166694473122174,-0.3323750019073479,-1.9225118926405553,1.2577618888258595,-1.1274434472739507,0.4626934434592549,-0.7806026269302375,76.19051689686634,43.46871616304039,0.7950684453666034,10,-0.3112502098083496,0.6737499237060547,1.9162499904632568,1.831249713897705,0.7624998092651367,2,-0.004188272554902617,2.209316767431219,9.7475004196167,2.8823648208956203,9.772500038146973,-1.304345843025546,10.074999809265137,-0.004188272554902617
4576,2001-10-04,10.21500015258789,10.449999809265137,10.005000114440918,10.145000457763672,7250800.0,0.006651895953404097,-1.5428526275061172,0.12785340405333612,35.90115718966558,25.378208438546707,-0.3487199962506935,0.37190360522514254,1.5628349642213522,1.4282488908593187,32.474524146143814,0.44499969482421875,-1.1138364355620283,-0.1886249065399177,-1.6666396489976556,1.2893898359178202,-0.9276322777687867,0.5503824646889512,-0.8083786515527347,76.08146173752162,40.00024734537374,0.7390073712288692,10,-0.25625038146972656,0.6062498092651367,1.8487498760223389,1.763749599456787,0.8000001907348633,3,-0.011502721822868822,-1.1969203104807857,10.147500038146973,2.209316767431219,9.7475004196167,2.8823648208956203,9.772500038146973,-0.011502721822868822
4577,2001-10-05,9.9975004196167,10.274999618530273,9.795000076293944,10.085000038146973,5278000.0,-0.021292190868552274,1.0534793393824737,-1.25,45.114155282956546,27.803602694641064,-0.05597986817249456,0.48490335195257295,1.7248408986875816,1.6472878006649587,34.35171880432468,0.4799995422363299,-1.045345746782539,-0.32399964332580566,-1.6911271797752967,1.0431278931236854,-1.0075634115505512,0.35956412489893985,-0.530000686645506,53.944086054904375,12.76926623671013,0.683563768224746,10,-0.038750648498535156,0.8124995231628418,2.073749542236328,1.9812493324279785,0.9424991607666016,4,0.02500625051332439,-1.5428526275061172,10.21500015258789,-1.1969203104807857,10.147500038146973,2.209316767431219,9.7475004196167,0.02500625051332439
4578,2001-10-08,9.760000228881836,9.97249984741211,9.612500190734863,9.9350004196167,3701200.0,-0.023755957065913158,1.880008239777526,2.0000108991825614,40.91680979878606,29.654990992982313,0.16518642064954925,0.607450404190045,1.9047970328141943,1.8850016686377948,37.0048946617335,0.38500022888183594,-0.9232563395640074,-0.4687498569488522,-1.7125148104481678,0.7750150965504634,-1.09063233369851,0.1531326198008056,-0.23355049133300554,29.771040528971188,-14.223272173629663,0.621882476749658,10,0.19874954223632812,1.049999713897705,2.304999828338623,2.218749523162842,1.6674995422363281,0,0.0922130735065958,1.0534793393824737,9.9975004196167,-1.5428526275061172,10.21500015258789,-1.1969203104807857,10.147500038146973,0.0922130735065958
4579,2001-10-09,9.612500190734863,9.770000457763672,9.5,9.75749969482422,3076000.0,-0.015112708472125869,2.1764567286925205,0.8285676917292105,43.07417592813232,32.468622108338096,0.3073873814238297,0.6338697348188091,1.9946734537742579,2.0350133480899064,39.435853894279745,0.2700004577636719,-0.7665848833988367,-0.5187499046325676,-1.619827713416191,0.5823279041510556,-1.0692888090243784,0.0317889997592431,0.8374996185302734,14.758315165798418,-29.82581741842913,0.5505389043918113,10,0.3462495803833008,1.179999828338623,2.4524998664855957,2.3662495613098145,1.6649999618530273,1,0.13654095957938917,1.880008239777526,9.760000228881836,1.0534793393824737,9.9975004196167,-1.5428526275061172,10.21500015258789,0.13654095957938917
4580,2001-10-10,9.920000076293944,10.00749969482422,9.625,9.625,4971200.0,0.0319895843388871,-1.593217599327591,-2.0344902428917764,53.68235172263924,35.98999783802875,0.015203383300315565,0.223220512522035,1.6254068623158222,1.728166262450996,41.60290275360579,0.39499950408935725,-0.6904803101397228,-0.13850002288818608,-1.0732817453538726,0.7962816995775004,-0.6058908841210293,0.32889083834465715,0.510999736785891,44.21054322303818,-3.7029249879931996,0.4673908612328428,10,0.038749694824220526,0.8049998283386248,2.1449999809265154,2.058749675750734,1.4025001525878924,2,0.1118951258205978,2.1764567286925205,9.612500190734863,1.880008239777526,9.760000228881836,1.0534793393824737,9.9975004196167,0.1118951258205978
4581,2001-10-11,10.327500343322754,10.329999923706056,10.0,10.010000228881836,6899600.0,0.04107865563455215,1.0465157541436758,1.0762712960269034,64.16041745608396,40.34567214864247,-0.3748926299377189,-0.27995135663328696,1.1534763909399537,1.3233357554139502,42.71688612788965,0.4099998474121129,-0.5997217487091078,0.32062520980834996,-0.4013293619800713,1.0425797815967712,-0.04035207608585978,0.6816024957025597,0.08487947349548364,99.69884570926926,44.911958041686304,0.3609772858942106,10,-0.36875057220458984,0.39749956130981445,1.737499713897705,1.6512494087219238,0.8599996566772461,3,0.05640275814330731,-1.593217599327591,9.920000076293944,2.1764567286925205,9.612500190734863,1.880008239777526,9.760000228881836,0.05640275814330731
4582,2001-10-12,10.042499542236328,10.292499542236328,9.664999961853027,10.287500381469727,5139200.0,-0.027596300325537393,3.9215815338125406,-0.771655908423269,51.21292322414316,43.471251862827735,-0.10614957345795162,-0.08952234858054275,1.3748872605319313,1.5996361994292947,44.0835271619342,0.6625003814697266,-0.4925890009686231,0.09274945259094203,-0.3715127042267685,0.5570116094086526,-0.13938162581791325,0.3248805309997973,0.35163267824554545,65.36139663892953,9.985918650151774,0.23213107840885533,10,-0.08374977111816406,0.6825003623962402,2.028125524520874,1.9362502098083496,1.1075000762939453,4,0.09683852082803912,1.0465157541436758,10.327500343322754,-1.593217599327591,9.920000076293944,2.1764567286925205,9.612500190734863,0.09683852082803912
4583,2001-10-15,10.345000267028807,10.387499809265137,9.984999656677246,10.029999732971193,3809200.0,0.03012205512384969,1.0125026822115728,-1.285712061408616,58.31224250790139,47.25385917679971,-0.3563778542700149,-0.4065672964506071,1.0210749528053231,1.2868325525099067,44.13539370098136,0.4025001525878906,-0.39747178752839396,0.39125018119811905,-0.08565472923785578,0.8681550916340939,0.15279772598013253,0.6297026364161056,-0.8450002670288068,95.21131815549118,36.76668296898369,0.23845245521798702,10,-0.38625049591064275,0.37999963760376154,1.7162497043609637,1.633749485015871,0.3549995422363299,0,0.05751564021229205,3.9215815338125406,10.042499542236328,1.0465157541436758,10.327500343322754,-1.593217599327591,9.920000076293944,0.05751564021229205
4584,2001-10-16,10.46500015258789,10.5625,10.354999542236328,10.5,2697200.0,0.011599795308033345,1.5937581956464726,-0.11111043832613915,60.326525629783156,50.30008430445459,-0.4066620146613733,-0.5409109763104301,0.8526790217540814,1.1579612126573586,43.72760479473013,0.21749973297119318,-0.3117516498922761,0.5027500629425052,-0.004836998412502069,1.0103371242975125,0.24895653226500158,0.7565435936200089,-0.9472501564025873,89.60001627604167,29.886208191552193,0.25379353067750376,10,-0.4337501525878906,0.08874988555908203,1.570624828338623,1.513749599456787,0.2649993896484375,1,0.09197320635415918,1.0125026822115728,10.345000267028807,3.9215815338125406,10.042499542236328,1.0465157541436758,10.327500343322754,0.09197320635415918
4585,2001-10-17,10.149999618530273,10.65999984741211,10.142499923706056,10.619999885559082,6537600.0,-0.030100385042012734,-1.1340218145780612,13.428637602179837,52.85053032507207,52.18334798616643,-0.10199554950965606,-0.22566671006114625,1.1123686795901477,1.4533865800840289,42.62253122739362,0.5174999237060529,-0.1901198040895462,0.18024954795837367,-0.3340740863109577,0.694573182227705,-0.07691226917629201,0.43741136509303935,-0.5904596221923821,48.74368969446955,-8.584140762859441,0.2571618171346655,10,-0.06999969482421875,0.4037504196166992,1.840625524520874,1.8287501335144043,0.6850004196166992,2,0.111083800633766,1.5937581956464726,10.46500015258789,1.0125026822115728,10.345000267028807,3.9215815338125406,10.042499542236328,0.111083800633766
4586,2001-10-18,10.227499961853027,10.324999809265137,9.949999809265137,10.135000228881836,2643200.0,0.007635502092164126,1.6087008442107706,-0.19680783067623586,52.37354210355072,52.989946521788006,-0.1984002341807738,-0.27679784176285693,0.9780281147428163,1.3574411979406182,41.56805170979156,0.375,-0.067681508943501,0.23199987411499023,-0.2796553855125996,0.7436551337425801,-0.0238277556988038,0.48782750392878427,-0.6019323744506835,56.53266981874435,1.1951339287448661,0.2558276298137947,10,-0.14750003814697266,0.1875,1.728750228881836,1.7512497901916504,0.6525001525878906,3,0.10706431396851501,-1.1340218145780612,10.149999618530273,1.5937581956464726,10.46500015258789,1.0125026822115728,10.345000267028807,0.10706431396851501
4587,2001-10-19,10.274999618530273,10.295000076293944,9.917499542236328,10.199999809265137,1899200.0,0.004644307685593985,5.565185301898387,0.8108110894600641,58.49533965461367,54.943116505768856,-0.22618257175586542,-0.2758260340638916,0.8782263269217516,1.2952978162480981,40.12725376890573,0.3775005340576154,0.0054005617050982835,0.2397495269775387,-0.22462003242687345,0.7041190863819509,0.0075647472753335165,0.4719343066797439,-0.5873660955273436,48.148138634004994,-9.446544067209942,0.2321847797022057,10,-0.19499969482421875,0.06125020980834961,1.4925003051757812,1.7037501335144043,0.5325002670288086,4,0.08880782631116535,1.6087008442107706,10.227499961853027,-1.1340218145780612,10.149999618530273,1.5937581956464726,10.46500015258789,0.08880782631116535
4588,2001-10-22,10.482500076293944,10.5625,10.02750015258789,10.1850004196167,3135600.0,0.02019469250290351,1.3387996823166703,3.9666721767989284,61.70380780013914,57.0130756026585,-0.35807388881296554,-0.46731598620340087,0.625559390455031,1.0701000213690381,38.354569471424746,0.5349998474121094,0.06605958653755728,0.4218749999999982,-0.0823827433803519,0.9261327433803483,0.16974612830982316,0.6740038716901733,-0.736524573826463,76.09431674561479,14.47907833714089,0.2521288716901754,10,-0.34000015258788885,-0.22625017166137518,1.2762498855590838,1.4962496757507342,0.03250026702881037,0,0.06367751370170494,5.565185301898387,10.274999618530273,1.6087008442107706,10.227499961853027,-1.1340218145780612,10.149999618530273,0.06367751370170494
4589,2001-10-23,10.3725004196167,10.720000267028807,10.22249984741211,10.59749984741211,2199200.0,-0.01049364711439471,1.1170218594203778,-0.756301470423244,53.94737194339262,57.04252229385332,-0.1440828048746816,-0.3334583277438732,0.6889084823145044,1.1648962221009,36.218376597887875,0.49750041961669744,0.09941832382060412,0.2858753204345703,-0.22675269357771732,0.798503334446858,0.029561313428425606,0.542189327440715,-0.5716834564525417,56.69787743780933,-2.946715457367027,0.2563140070061441,10,-0.18000030517578125,-0.3562502861022949,0.9212493896484375,1.3337492942810059,0.4524993896484375,1,0.031573813101907655,1.3387996823166703,10.482500076293944,5.565185301898387,10.274999618530273,1.6087008442107706,10.227499961853027,0.031573813101907655
4590,2001-10-24,10.470000267028807,10.837499618530273,10.295000076293944,10.5,3103600.0,0.009399840295760686,-1.8552598887212814,0.13333248562068192,54.42708221229767,55.96104060009928,-0.17361836884225212,-0.40132566556938976,0.5595168636065448,1.0556792050684791,33.85668033958004,0.5424995422363299,0.17395681472934577,0.35150017738342143,-0.17372006096639225,0.8767204157332351,0.08889005820851459,0.6141102965583283,-0.5956486395554776,60.05442162767295,2.3861648135655287,0.26261011917490645,10,-0.21875047683715643,-0.3950004577636701,0.6981248855590838,1.1299996376037615,0.2150001525878924,2,0.024832785919431943,1.1170218594203778,10.3725004196167,1.3387996823166703,10.482500076293944,5.565185301898387,10.274999618530273,0.024832785919431943
4591,2001-10-25,10.837499618530273,10.875,10.15999984741211,10.380000114440918,3209600.0,0.03510022369901589,1.6854452358395107,-15.250119210349734,63.86136541538161,57.366423065792446,-0.5153623026972909,-0.7379427629848792,0.16293260966968148,0.6806761996311792,31.463346680560157,0.7150001525878906,0.2671528175141482,0.6753745555877693,0.06568908963449438,1.2850600215410442,0.37053182261113093,0.9802172885644076,-0.8668331919512493,96.0835129460604,36.3767389071952,0.30484273297663766,10,-0.4412498474121094,-0.7437496185302734,-0.015624761581420898,0.4250001907348633,-0.39750003814697266,3,-0.00023064179665821527,-1.8552598887212814,10.470000267028807,1.1170218594203778,10.3725004196167,1.3387996823166703,10.482500076293944,-0.00023064179665821527
4592,2001-10-26,10.827500343322754,10.975000381469727,10.65250015258789,10.762499809265137,3150800.0,-0.0009226551842661523,-1.2631607126126005,0.1420778240776448,69.04549220981852,58.559006366005455,-0.42722807514112837,-0.7048136522782915,0.14192221871327426,0.6843947052790647,29.66146254643494,0.32250022888183594,0.3077396711539162,0.6277502536773678,-0.04853578769698785,1.3040362950517235,0.28960723299019087,0.9658932743645448,-0.7483138879332127,84.43271741252872,20.074294587694354,0.3381430206871778,10,-0.38125038146972656,-0.6837501525878906,-0.023125410079956055,0.4349994659423828,-0.09500026702881037,4,0.004848743426781876,1.6854452358395107,10.837499618530273,-1.8552598887212814,10.470000267028807,1.1170218594203778,10.3725004196167,0.004848743426781876
4593,2001-10-29,10.322500228881836,10.77750015258789,10.302499771118164,10.71500015258789,3056400.0,-0.04664050782065765,-1.1965292937311194,-6.038410751489187,61.23417497082392,58.659856292787765,0.08296994222603793,-0.16495346267330646,0.6049724306513475,1.1766807961060977,27.478308666986628,0.5250005722045898,0.2680812934484198,0.09525012969970703,-0.5519907066341592,0.7424909660335732,-0.22837028846722696,0.418870547866641,-0.16250038146972656,19.938684047320937,-48.599709452294505,0.3236204181669335,10,0.1237497329711914,-0.10125017166137695,0.36499977111816406,0.9087495803833008,1.0799999237060547,0,0.04698470776684904,-1.2631607126126005,10.827500343322754,1.6854452358395107,10.837499618530273,-1.8552598887212814,10.470000267028807,0.04698470776684904
4594,2001-10-30,10.104999542236328,10.3125,9.987500190734863,10.232500076293944,2585200.0,-0.0210705431652064,1.2608652385343622,0.3248421881302103,53.01301904551853,58.6779105950596,0.2727129420580816,0.08506471869575805,0.7805965006752569,1.3819098464251134,25.369052793603974,0.33500003814697266,0.2933956334067318,-0.14012551307678223,-0.7502624241200948,0.47001139796653035,-0.4451939685984385,0.16494294244487406,0.8700008392333984,11.898666208259252,-57.2501875486228,0.3050684555216564,10,0.3412504196166992,0.11625051498413086,0.5825004577636719,1.1262502670288086,1.570000648498537,1,0.04057405439482964,-1.1965292937311194,10.322500228881836,-1.2631607126126005,10.827500343322754,1.6854452358395107,10.837499618530273,0.04057405439482964
4595,2001-10-31,10.104999542236328,10.425000190734863,10.037500381469727,10.145000457763672,2995200.0,0.0,-3.4285885558583105,0.3137313566801845,45.821583295574406,57.94991517195112,0.29687832362975897,0.08613354457939693,0.7457547659149135,1.3655617652414893,24.60092835469835,0.3874998092651367,0.27044317607134616,-0.13800048828125,-0.749862648431673,0.47386167186917305,-0.4439315683564615,0.16793059179396153,0.8502508354187004,11.898666208259252,-51.180505912149876,0.3059310800752111,10,0.3412504196166992,0.11625051498413086,0.5131254196166992,1.1262502670288086,1.5350008010864276,2,0.07125188517024572,1.2608652385343622,10.104999542236328,-1.1965292937311194,10.322500228881836,-1.2631607126126005,10.827500343322754,0.07125188517024572
4596,2001-11-01,10.09749984741211,10.25,9.90999984741211,10.079999923706056,5625200.0,-0.0007421766614508218,1.1085265816196779,-0.4374880793438427,51.1530461194456,57.13410477915467,0.31737344443272697,0.08893901219074607,0.7138998642278231,1.361932632575531,24.129955529851944,0.3400001525878906,0.22749750396881474,-0.13962516784667933,-0.7548664441632926,0.47561610846993396,-0.447245806004986,0.16799547031162732,0.8383955265045167,17.605624974255285,-43.31832109081618,0.30762063815830626,11,0.3450002670288086,0.12375020980834961,0.4812500476837158,1.1337499618530273,1.3350000381469727,3,0.058182776041849626,-3.4285885558583105,10.104999542236328,1.2608652385343622,10.104999542236328,-1.1965292937311194,10.322500228881836,0.058182776041849626
4597,2001-11-02,10.2475004196167,10.287500381469727,9.94499969482422,10.085000038146973,2062800.0,0.014855219061284064,1.824744376278104,9.285776566758436,47.81635287614498,55.5910542320442,0.18222477573030638,-0.043607661136308096,0.5382908836056348,1.2000855246151918,23.277205981062686,0.34250068664550604,0.2387829169861586,-0.0021245956420905543,-0.6069371173685827,0.6026879260844016,-0.30453085650533573,0.3002816652211546,0.6473591332397461,38.904951409348755,-16.95145276129106,0.30240626086324573,11,0.19499969482421875,-0.026250362396240234,0.29124951362609863,0.9837493896484375,1.609999656677246,4,0.018784986863538133,1.1085265816196779,10.09749984741211,-3.4285885558583105,10.104999542236328,1.2608652385343622,10.104999542236328,0.018784986863538133
4598,2001-11-05,10.65999984741211,10.7475004196167,10.34000015258789,10.342499732971193,3130800.0,0.04025366293284227,-1.5271391184776661,1.9538422714414718,53.86138067889536,55.58149964710006,-0.22624002708819724,-0.40604224520120624,0.0870398607127818,0.7826484292628724,21.69677532332106,0.5,0.25833718253966254,0.36537485122680735,-0.21965173230575097,0.9504014347593657,0.0728615594605273,0.6578881429930874,0.1954653172265619,89.55217762129305,36.39585507717509,0.29251329176627944,11,-0.2174997329711914,-0.4387497901916504,-0.2837498188018799,0.5712499618530273,1.2799997329711914,0,0.006801147272008201,1.824744376278104,10.2475004196167,1.1085265816196779,10.09749984741211,-3.4285885558583105,10.104999542236328,0.006801147272008201
4599,2001-11-06,10.925000190734863,10.949999809265137,10.3125,10.4375,3770800.0,0.024859319616884257,1.3720948387978191,1.535433118168474,65.65658083595837,56.82922171639569,-0.45217772657042765,-0.5983494211995968,-0.2199927548312104,0.5153189650408017,19.711223308826263,0.6374998092651367,0.26155100138415577,0.5647501945495605,0.00813215211423568,1.1213682369848854,0.2864411733318981,0.843059215767223,-1.015000343322754,97.59619043776404,42.06899177283968,0.278309021217662,11,-0.4825000762939453,-0.7037501335144043,-0.5487501621246338,0.30624961853027344,0.6875000000000018,1,0.043707089566733304,-1.5271391184776661,10.65999984741211,1.824744376278104,10.2475004196167,1.1085265816196779,10.09749984741211,0.043707089566733304
4600,2001-11-07,11.029999732971193,11.112500190734863,10.767499923706056,10.925000190734863,3963600.0,0.009610941913335225,1.555553200808136,0.21538359211316904,66.03397025982642,57.07062225466734,-0.5245495919842131,-0.6492122318351452,-0.37102320656126864,0.40486486012940226,18.338736011755113,0.3450002670288068,0.2387176704783034,0.6142497539520289,0.022232316335310642,1.206267191568747,0.31824103514366975,0.910258472760388,-1.0991998863220225,93.13925703042175,36.180274475675176,0.29600871880835866,11,-0.5187497138977069,-0.7399997711181658,-0.7318747043609637,0.20125007629394354,0.6975002288818342,2,0.058476924150380416,1.3720948387978191,10.925000190734863,-1.5271391184776661,10.65999984741211,1.824744376278104,10.2475004196167,0.058476924150380416
4601,2001-11-08,10.90999984741211,11.362500190734865,10.824999809265137,11.0625,4785200.0,-0.010879409652239325,-2.333333333333344,-1.4523887375113287,62.330107011564834,56.32446834375027,-0.43939065412167544,-0.5094554626409469,-0.28867857376599204,0.5213714302363979,17.96023722408865,0.5375003814697283,0.2541787573250218,0.4651248931884773,-0.16471747993998243,1.094967266316937,0.1502037066242483,0.7800460797527062,-0.9319319869995102,68.07758835865127,9.590834529413428,0.3149211865642295,11,-0.27374982833862305,-0.47874975204467773,-0.5812499523162842,0.32124996185302734,1.0775003433227557,3,0.06691113713294916,1.555553200808136,11.029999732971193,1.3720948387978191,10.925000190734863,-1.5271391184776661,10.65999984741211,0.06691113713294916
4602,2001-11-09,11.015000343322754,11.217499732971193,10.702500343322754,10.914999961853027,2322800.0,0.009624243572794455,1.0396049326761394,-0.6557395502413887,60.76846320088346,56.27272259153466,-0.5755192574868442,-0.5669298013064559,-0.43927244410912536,0.4172848388453918,16.90991217243588,0.5149993896484393,0.26525215264115687,0.5215003490447998,-0.12741466735382012,1.1704153654434197,0.19704284084549073,0.8459578572441089,-0.9538665430908182,66.90478244876262,10.205521915288614,0.3244575081993096,11,-0.3787503242492676,-0.5837502479553223,-0.6250004768371582,0.2162494659423828,1.4600000381469727,4,0.037902816997133826,-2.333333333333344,10.90999984741211,1.555553200808136,11.029999732971193,1.3720948387978191,10.925000190734863,0.037902816997133826
4603,2001-11-12,10.9399995803833,11.125,10.5024995803833,10.925000190734863,2871600.0,-0.006808966010148021,2.2337664911246415,0.14999332430525092,61.64100842598155,57.23138807825277,-0.4511588931047026,-0.46911964720563404,-0.41127363976866427,0.49049734119127564,15.926937116164092,0.6225004196166992,0.21013072943190814,0.4167496204376224,-0.25755927647531784,1.0910585173505627,0.07959517198115229,0.7539040688940926,-0.8007837967211895,59.761853942534216,2.9359131092619535,0.33715444845647025,11,-0.30374956130981445,-0.5087494850158691,-0.5556247234344482,0.29125022888183594,1.455000877380371,0,0.08386659333660584,1.0396049326761394,11.015000343322754,-2.333333333333344,10.90999984741211,1.555553200808136,11.029999732971193,0.08386659333660584
4604,2001-11-13,11.427499771118164,11.477499961853027,11.012499809265137,11.125,3993200.0,0.04456126228825541,1.310558888478197,20.167472024415055,66.93190783071921,59.57697969326886,-0.8172798446522425,-0.9284148897356381,-0.9276207555595768,0.0037061746313220567,15.570503556255707,0.5375003814697266,0.15057894732095178,0.856124830245971,0.0710343258647459,1.641215334627196,0.46357957805535754,1.2486700824365844,-1.2148869230316883,94.87177731566705,36.86571352776532,0.3925452521906127,11,-0.7337498664855957,-0.9387497901916504,-1.0431249141693115,-0.20874977111816406,0.6725006103515625,1,0.04484793870312975,2.2337664911246415,10.9399995803833,1.0396049326761394,11.015000343322754,-2.333333333333344,10.90999984741211,0.04484793870312975
4605,2001-11-14,11.27750015258789,11.414999961853027,10.949999809265137,10.967499732971193,8367200.0,-0.013126197465291756,-1.695650972055982,1.0247955509877178,58.42912703377394,60.38543312819423,-0.5402873162924084,-0.7268823814156526,-0.8005851582928418,0.15554566861611896,14.775939068446437,0.47749996185302734,0.1478071481744916,0.6497501850128167,-0.1691369294949041,1.4686372995205375,0.24030662775895628,1.059193742266677,-0.9636963354000905,79.48720707538034,25.21135429901544,0.40944355725386,11,-0.5662503242492676,-0.726250171661377,-0.9018752574920654,-0.058750152587890625,0.8724994659423828,2,0.029705168132505122,1.310558888478197,11.427499771118164,2.2337664911246415,10.9399995803833,1.0396049326761394,11.015000343322754,0.029705168132505122
4606,2001-11-15,11.322500228881836,11.487500190734865,11.192500114440918,11.25,2700000.0,0.003990252776331804,-2.146667480468769,0.23387138950159952,59.357270726180225,61.6677573337537,-0.4394612960261206,-0.722694535117526,-0.8764786876594606,0.1057999562080969,13.674630774208326,0.2950000762939471,0.2002319893174498,0.6400002479553226,-0.21196504466896648,1.4919655405796117,0.21401760164317807,1.0659828942674672,-0.9156007201208176,83.24874521710828,31.433113833042434,0.4259826463121442,11,-0.4225001335144043,-0.7462501525878906,-0.9806253910064697,-0.10375022888183594,0.8524999618530291,3,0.0357694612306656,-1.695650972055982,11.27750015258789,1.310558888478197,11.427499771118164,2.2337664911246415,10.9399995803833,0.0357694612306656
4607,2001-11-16,11.1875,11.452500343322756,11.057499885559082,11.397500038146973,5384400.0,-0.011923181819636697,1.4687478579624031,-2.8965431059430164,69.01097122965633,63.35104517272714,-0.17556197764614723,-0.5437028488293283,-0.7713538087203382,0.2320279086692043,12.346380984933491,0.39500045776367365,0.2827511589448619,0.45937499999999964,-0.3984188300725293,1.3171688300725286,0.030478084963734275,0.888271915036265,-0.6725404230415961,69.54314671665131,13.129557333910086,0.42889691503626465,11,-0.28749990463256836,-0.6112499237060547,-0.8456251621246338,0.03125,1.1475000381469727,4,0.07150839693719457,-2.146667480468769,11.322500228881836,-1.695650972055982,11.27750015258789,1.310558888478197,11.427499771118164,0.07150839693719457
4608,2001-11-19,11.149999618530273,11.287500381469727,10.975000381469727,11.225000381469727,3049600.0,-0.0033519894051152743,2.1249880791165197,0.35714642531142005,74.94032141764625,64.3825719040258,-0.06844312286465914,-0.47814582601438893,-0.7639745334259569,0.26699543671382564,11.604859248105335,0.3125,0.3566653717719497,0.3884996414184574,-0.48091849667222064,1.2579177795091354,-0.04620942762688074,0.8232087104637955,-0.537785980194224,37.20924043221364,-23.809271379973858,0.4347090690453387,11,-0.1549997329711914,-0.4512495994567871,-0.8081247806549072,0.06875038146972656,1.1375007629394531,0,0.11883415320816915,1.4687478579624031,11.1875,-2.146667480468769,11.322500228881836,-1.695650972055982,11.27750015258789,0.11883415320816915
4609,2001-11-20,10.699999809265137,11.125,10.69499969482422,11.125,3058800.0,-0.040358728669127375,1.0235299397502413,5.666611566044454,61.68958794166437,63.89986275756334,0.38697892579429016,-0.002479711830288167,-0.3482534159157833,0.711301014990438,11.332710875802926,0.4549999237060529,0.4260048784490671,-0.07787513732910156,-0.9285796555030927,0.7728293808448896,-0.5032273964160972,0.347477121757894,0.7875003814697283,0.6309288721858367,-63.849698040118,0.4253522590869954,11,0.2950000762939453,-0.0012497901916503906,-0.3581249713897705,0.5,1.7224998474121076,1,0.15841127838440072,2.1249880791165197,11.149999618530273,1.4687478579624031,11.1875,-2.146667480468769,11.322500228881836,0.15841127838440072
4610,2001-11-21,10.729999542236328,10.8125,10.619999885559082,10.760000228881836,2748000.0,0.002803713411771769,1.8518487121886436,0.07058981925074892,62.31741833876873,63.898452905030446,0.34637384806319815,-0.0126508434123771,-0.4068453832847716,0.6788772045840616,11.396490986696435,0.19250011444091797,0.45210884272332486,-0.06087536811828542,-0.8996327945367106,0.7778820583001398,-0.48025408132749803,0.3585033450909272,0.7416506385803245,12.680071236972843,-55.3451643844187,0.41937871320921294,11,0.2650003433227539,-0.031249523162841797,-0.4374995231628418,0.4187502861022949,1.2700004577636719,2,0.12767948720227662,1.0235299397502413,10.699999809265137,2.1249880791165197,11.149999618530273,1.4687478579624031,11.1875,0.12767948720227662
4611,2001-11-23,10.835000038146973,10.859999656677246,10.75749969482422,10.802499771118164,970000.0,0.009785694351368113,1.4848624966765265,-1.0833174391251827,61.645181120545125,63.99586600721508,0.2566000637201391,-0.1242168664727128,-0.539323928707212,0.5700427006963995,11.145835478704486,0.13000011444091797,0.42614237451904735,0.04425010681152308,-0.7944788121783866,0.8829790258014327,-0.37511435268343085,0.463614566306477,0.6025841308593769,25.82582995394867,-43.98754944017361,0.41936445949495454,11,0.15999984741210938,-0.13625001907348633,-0.518125057220459,0.252500057220459,1.3149995803833008,4,0.12136590454578311,1.8518487121886436,10.729999542236328,1.0235299397502413,10.699999809265137,2.1249880791165197,11.149999618530273,0.12136590454578311
4612,2001-11-26,10.880000114440918,10.912500381469727,10.720000267028807,10.807499885559082,3296400.0,0.004153214225705026,1.7999861284505738,2.230757944775375,55.104410662911555,63.26957736687397,0.21281625265579152,-0.17400336991636323,-0.6062040759541034,0.5171202286033445,11.0920659821237,0.19250011444091975,0.39053722769194366,0.08662519454956019,-0.7529162390497159,0.9261666281488363,-0.3331455222500779,0.5063959113491983,0.5248806832275417,38.95131621245134,-27.193499236584664,0.41977071679963834,11,0.1737499237060547,-0.18125009536743164,-0.632500171661377,0.20749998092651367,1.444999694824217,0,0.11902574105446062,1.4848624966765265,10.835000038146973,1.8518487121886436,10.729999542236328,1.0235299397502413,10.699999809265137,0.11902574105446062
4613,2001-11-27,10.807499885559082,10.96500015258789,10.762499809265137,10.859999656677246,4845200.0,-0.006663623908018779,-1.8421116033783513,-0.7241324879640104,47.00636397917809,61.05562805003606,0.2956339105150203,-0.0667262669806874,-0.5272186068133315,0.5835512017107582,10.290474807976805,0.2025003433227539,0.37155501724311435,-0.01012501716613734,-0.8198887183245098,0.7996386839922351,-0.41500686774532447,0.3947568334130498,0.5659856756250026,37.12870445734055,-24.003441044611776,0.4048818505791864,11,0.24625015258789062,-0.1087498664855957,-0.5993750095367432,0.2800002098083496,1.5225000381469727,1,0.14133705008213115,1.7999861284505738,10.880000114440918,1.4848624966765265,10.835000038146973,1.8518487121886436,10.729999542236328,0.14133705008213115
4614,2001-11-28,10.515000343322754,10.789999961853027,10.462499618530273,10.779999732971193,3590800.0,-0.027064496445395658,1.2982492537912758,5.047629427792949,38.023278508188255,58.78831154719321,0.4973890454870187,0.27201054608329756,-0.23246611197344613,0.8691770369439844,9.14701341607309,0.3450002670288086,0.3427685892978882,-0.3231245994567864,-1.0756639682240703,0.4294147693104975,-0.6993942838404283,0.053145084926855546,0.8283457908363303,10.447894327304473,-44.70909966689117,0.3762696843836416,11,0.45999956130981445,0.18374967575073242,-0.3156254291534424,0.5724997520446777,1.7199993133544904,2,0.16856870948868274,-1.8421116033783513,10.807499885559082,1.7999861284505738,10.880000114440918,1.4848624966765265,10.835000038146973,0.16856870948868274
4615,2001-11-29,10.824999809265137,10.869999885559082,10.395000457763672,10.432499885559082,3612800.0,0.029481641067110376,-1.0320884196096352,-1.4811351989405095,48.183760727302655,57.54681043620681,0.1301376313620839,0.019728909265602113,-0.5270537642476771,0.5529988393444647,8.166848663511518,0.47499942779541016,0.32355584478489874,-0.049125146865844016,-0.7182609649286373,0.6200106711969493,-0.38369305589724156,0.28544276216555353,0.46549553395621857,75.43852310904686,21.010574290673574,0.33456790903139694,11,0.09875059127807617,-0.1262497901916504,-0.7206246852874756,0.08750009536743164,1.6625003814697283,3,0.1475750462410914,1.2982492537912758,10.515000343322754,-1.8421116033783513,10.807499885559082,1.7999861284505738,10.880000114440918,0.1475750462410914
4616,2001-11-30,10.6850004196167,10.857500076293944,10.592499732971193,10.829999923706056,2348000.0,-0.012932969248517834,1.6500059604701733,-0.3694255599344986,43.05263318513569,54.6625506534823,0.1901993115701366,0.21713155458587963,-0.3636831932449738,0.6861422663241274,6.91084918091755,0.26500034332275035,0.23646566285713533,-0.21849956512451207,-0.7882902402659759,0.3512911100169518,-0.5033949026952431,0.06639577244621897,0.5338553327680415,50.87721352946688,-1.891017816513063,0.28489533757073165,11,0.15625,0.01374959945678711,-0.5218756198883057,0.1887497901916504,1.6299991607666016,4,0.12306967980731942,-1.0320884196096352,10.824999809265137,1.2982492537912758,10.515000343322754,-1.8421116033783513,10.807499885559082,0.12306967980731942
4617,2001-12-03,10.4399995803833,10.75,10.239999771118164,10.699999809265137,3063600.0,-0.022929417839198107,1.8333298012122239,1.7931111593430586,40.17681758328069,50.79993911633058,0.3553894360620937,0.5030869138748297,-0.09018092156839685,0.9331715276796846,5.97519674402703,0.5100002288818359,0.18027560526798148,-0.4731253623962406,-1.0012374145161402,0.054986689723659055,-0.7371813884561913,-0.20906933633628988,0.7129477484317537,27.586166073415786,-23.29371773140328,0.2640560260599499,12,0.24250030517578125,0.25875043869018555,-0.19499969482421875,0.41625022888183594,1.9800004959106445,0,0.16379311368556504,1.6500059604701733,10.6850004196167,-1.0320884196096352,10.824999809265137,1.2982492537912758,10.515000343322754,0.16379311368556504
4618,2001-12-04,10.732500076293944,10.75,10.362500190734863,10.414999961853027,2133600.0,0.028017290006433493,1.1985807160268707,-1.2211532113120278,35.212774850922415,47.85807099513702,-0.0028623966288918723,0.22798537368657712,-0.3661512639218536,0.6430237882978638,6.189016768770124,0.3874998092651367,0.11851140533711835,-0.18424987792968928,-0.7060032633930273,0.33750350753364877,-0.4451265706613583,0.07662681480197975,0.329152496751421,78.17463741460425,31.502043023719366,0.26087669273166886,12,-0.1300001144409162,-0.03375005722045721,-0.4374999999999982,0.08874988555908381,1.5150003433227557,1,0.14838105955281766,1.8333298012122239,10.4399995803833,1.6500059604701733,10.6850004196167,-1.0320884196096352,10.824999809265137,0.14838105955281766
4619,2001-12-05,11.40250015258789,11.5,10.7524995803833,10.787500381469727,5332800.0,0.062427213746203414,-1.182478601540355,1.9370064549460495,52.177699711638205,46.731435592122516,-0.628865202364727,-0.42626208336730187,-1.0075457524149698,-0.03331767494162108,6.497023054110759,0.7674999237060565,0.055303611247971673,0.46187520027160645,-0.1033562298396351,1.027106630382848,0.17925948521598478,0.7444909153272281,-1.1625003814697266,92.26191827769478,47.68543734130627,0.28261571505562083,12,-0.5325002670288086,-0.6975002288818359,-1.0687501430511475,-0.5812501907348633,0.6875,2,0.08134178984489293,1.1985807160268707,10.732500076293944,1.8333298012122239,10.4399995803833,1.6500059604701733,10.6850004196167,0.08134178984489293
4620,2001-12-06,11.675000190734865,11.850000381469727,11.34000015258789,11.425000190734865,7229600.0,0.023898270949387124,-1.4285720773293284,0.40650421632753064,55.69007055186866,46.06975664004735,-0.8417376335780133,-0.6829794038811361,-1.2470392008218756,-0.3103195543350932,7.071519419491024,0.5100002288818359,-0.013045717609031726,0.7021252155303976,0.048700381470244025,1.3555500495905513,0.37541279850032083,1.0288376325604744,-1.409800415039065,89.13042705638179,47.40317546780245,0.32671241703007675,12,-0.6300001144409197,-0.7950000762939471,-1.341250181198122,-0.8537502288818377,0.49499988555908025,3,0.04796569223071945,-1.182478601540355,11.40250015258789,1.1985807160268707,10.732500076293944,1.8333298012122239,10.4399995803833,0.04796569223071945
4621,2001-12-07,11.640000343322756,11.802499771118164,11.4375,11.737500190734865,2548400.0,-0.0029978455537743587,2.208803185914953,-0.3899993896484375,57.547961300712984,46.341262266469734,-0.7605163901016727,-0.6223962106572767,-1.1830304552826725,-0.2855395183299567,7.159121667037901,0.36499977111816406,-0.020958437946912767,0.6306253433227553,-0.08646483001032479,1.3477155166558354,0.27208025665621527,0.9891704299892954,-1.3114085433959985,86.95652431453955,46.73407520230344,0.35854508666654034,12,-0.5950002670288104,-0.7600002288818377,-1.3062503337860125,-0.8187503814697283,0.5299997329711896,4,0.07280926309407487,-1.4285720773293284,11.675000190734865,-1.182478601540355,11.40250015258789,1.1985807160268707,10.732500076293944,0.07280926309407487
4622,2001-12-10,11.432499885559082,11.897500038146973,11.380000114440918,11.61750030517578,3091600.0,-0.017826499282081687,-2.5689654605425423,1.897443170703061,54.45935631886288,47.169372526434714,-0.5212130950061464,-0.4026585246969532,-0.9518803324548664,-0.09064701492236082,7.60349327119241,0.5174999237060547,-0.03630497597231752,0.40224990844726527,-0.3394160307073726,1.1439158476019031,0.031416938869945454,0.7730828780245851,-1.043051742370606,69.70682743898348,27.90100337833188,0.3708329695773193,12,-0.36374998092651367,-0.5112500190734863,-1.1006247997283936,-0.6112499237060547,1.005000114440918,0,0.0771921892550329,2.208803185914953,11.640000343322756,-1.4285720773293284,11.675000190734865,-1.182478601540355,11.40250015258789,0.0771921892550329
4623,2001-12-11,11.857500076293945,12.147500038146973,11.364999771118164,11.422499656677244,4418800.0,0.03717473824528095,-1.8454545296913392,-2.351348286225398,68.4168646596165,50.54643765437118,-0.8734612487374331,-0.796220148546805,-1.3380527501615092,-0.5263908285056651,8.601433353959802,0.7825002670288086,-0.04434806550921522,0.781375074386597,-0.0454045971064847,1.6081547458796788,0.36798523864005617,1.194764910133138,-1.3775688194079603,79.2114790902702,30.867270136800116,0.41338983574654126,12,-0.663750171661377,-0.663750171661377,-1.5256249904632568,-1.036250114440918,0.3900003433227539,1,0.04743832986554852,-2.5689654605425423,11.432499885559082,2.208803185914953,11.640000343322756,-1.4285720773293284,11.675000190734865,0.04743832986554852
4624,2001-12-12,11.9399995803833,12.012499809265135,11.7475004196167,11.859999656677244,2813200.0,0.0069575798910845865,1.355546136565952,0.1839076931846367,68.93583399921376,52.85222357347242,-0.8186579290953109,-0.8836616004049791,-1.3791593494791314,-0.6240933550668757,9.008028488134944,0.2649993896484357,-0.027932908717062332,0.8382495880126957,-0.06281577276241457,1.739314948787806,0.38771690762514055,1.2887822684002508,-1.326662820996436,74.30334524196167,20.561873637792424,0.45053268038755506,12,-0.7462496757507324,-0.7462496757507324,-1.6081244945526123,-1.1187496185302734,0.18500041961669922,2,0.025753840036862652,-1.8454545296913392,11.857500076293945,-2.5689654605425423,11.432499885559082,2.208803185914953,11.640000343322756,0.025753840036862652
4625,2001-12-13,11.612500190734865,11.949999809265135,11.522500038146973,11.9375,2081600.0,-0.027428760565996746,1.4428598287198273,-4.062501490117428,61.37527807946852,54.88807300617606,-0.41091638595731794,-0.558407890991587,-1.0261143506936623,-0.31389563612288107,9.35781518780385,0.4274997711181623,0.011034729549439959,0.49400019645691096,-0.43290530839373,1.420905701307552,0.030547444031590487,0.9574529488822314,-0.876430369047192,31.629435802810914,-24.583883547178534,0.4634527524253206,12,-0.4187502861022967,-0.4187502861022967,-1.2806251049041766,-0.7912502288818377,0.6424999237060529,3,0.0411194793550147,1.355546136565952,11.9399995803833,-1.8454545296913392,11.857500076293945,-2.5689654605425423,11.432499885559082,0.0411194793550147
4626,2001-12-14,11.727499961853027,11.875,11.462499618530273,11.5649995803833,2319200.0,0.009903101763556021,-1.244898171022857,-0.5000014671921198,62.15053810486893,57.32959750857476,-0.4050852358682331,-0.6761784099508343,-1.1158815735287746,-0.44941637316093974,9.518974463031244,0.41250038146972656,0.10634714133030876,0.5887499809265133,-0.37392657802491414,1.5514265398779408,0.1074117014507987,1.070088260402228,-0.8785157228486096,46.32588716056213,-11.572320607269639,0.48133827947571384,12,-0.4724998474121094,-0.533750057220459,-1.3268749713897705,-0.90625,0.807499885559082,4,0.03773183678365144,1.4428598287198273,11.612500190734865,1.355546136565952,11.9399995803833,-1.8454545296913392,11.857500076293945,0.03773183678365144
4627,2001-12-17,11.987500190734865,12.109999656677244,11.675000190734865,11.702500343322756,2889200.0,0.02217013257109879,-1.5588192395292009,1.7538410976912333,66.05442925369975,60.756447997772234,-0.47213816155080224,-0.9203589072723499,-1.3400960490362905,-0.7305101570623211,10.188138882590415,0.43499946594237926,0.1663913371623913,0.8087502002716089,-0.22622191585574924,1.843722316398967,0.29126414220793073,1.3262362583352871,-1.034634687799043,79.55274213264684,18.241332426424464,0.5174860580636791,12,-0.5375003814697283,-0.7937502861022967,-1.453750133514406,-1.1662502288818377,0.4899997711181623,0,0.015224182077605564,-1.244898171022857,11.727499961853027,1.4428598287198273,11.612500190734865,1.355546136565952,11.9399995803833,0.015224182077605564
4628,2001-12-18,12.475000381469727,12.5,12.012499809265135,12.012499809265135,4947600.0,0.04066737709932644,-1.108106324760233,1.6228098941253692,75.32299865770952,63.32814788066905,-0.7671445207189969,-1.3739466600093166,-1.7777513544651242,-1.2355651497023104,11.341937409122002,0.5124998092651349,0.27314331861266083,1.2300003528594967,0.04414496745206975,2.4158557382669237,0.6370726601557823,1.822928045563211,-1.426564115717012,97.59039909991562,28.612226613798484,0.5929276927037139,12,-0.5550003051757812,-1.1050004959106445,-1.9412503242492676,-1.6537504196166992,0.0,1,-0.003006042510862672,-1.5588192395292009,11.987500190734865,-1.244898171022857,11.727499961853027,1.4428598287198273,11.612500190734865,-0.003006042510862672
4629,2001-12-19,12.395000457763672,12.65250015258789,12.302499771118164,12.412500381469727,5544400.0,-0.006412819339459586,-2.4567717506993567,-0.037837626065278525,71.56594093979355,65.09213347932737,-0.5940204872030002,-1.2231628048788181,-1.6430533634066187,-1.1723663087214504,12.339917433514183,0.35000038146972656,0.4203771257816111,1.0652503967285156,-0.1964548916366038,2.326955685093635,0.4343977525459568,1.6961030409110744,-1.2014078185862296,78.36137989398993,9.779030380840922,0.6308526441825594,12,-0.38625049591064453,-0.9487504959106445,-1.861250400543213,-1.5850005149841309,-0.05500030517578125,2,-0.01189996229928214,-1.108106324760233,12.475000381469727,-1.5588192395292009,11.987500190734865,-1.244898171022857,11.727499961853027,-0.01189996229928214
4630,2001-12-20,12.100000381469727,12.354999542236328,11.989999771118164,12.30500030517578,3600400.0,-0.02379992459856428,1.3934536949601957,11.714332425068019,68.64294568933043,66.3249095225071,-0.25970498172081413,-0.8645912229211348,-1.3055685478112604,-0.8992866472133478,12.919869739603445,0.4050006866455078,0.5651121426235921,0.7017502784729004,-0.5715600257197817,1.9750605826655825,0.06509512637655845,1.3384054305692423,-0.7313388406830299,53.57146864176001,-16.53786272889119,0.636655152096341,12,-0.09125041961669922,-0.6537504196166992,-1.5087504386901855,-1.2900004386901855,0.3274993896484375,3,0.002066084110919464,-2.4567717506993567,12.395000457763672,-1.108106324760233,12.475000381469727,-1.5588192395292009,11.987500190734865,0.002066084110919464
4631,2001-12-21,12.149999618530273,12.359999656677244,11.914999961853027,12.125,8190400.0,0.004132168221838928,1.000000000000008,-0.12194940406963327,73.75000430478059,68.46831485427572,-0.25675330193702983,-0.8548514196813937,-1.3247630682327003,-0.9741718478729027,13.58386445449191,0.444999694824217,0.619744225414113,0.6859995365142826,-0.6005856111052008,1.972584684133766,0.042706962704540885,1.3292921103240243,-0.6272774443274329,48.59329374243271,-25.78393015260974,0.6432925738097416,12,-0.1412496566772461,-0.7037496566772461,-1.518749713897705,-1.357499599456787,0.35500049591064453,4,0.008642016395663532,1.3934536949601957,12.100000381469727,-2.4567717506993567,12.395000457763672,-1.108106324760233,12.475000381469727,0.008642016395663532
4632,2001-12-24,12.175000190734865,12.262499809265135,12.074999809265135,12.114999771118164,1180800.0,0.0020576603283561923,-1.6785648599123304,2.4000534065767094,71.64291566541584,68.8267649660312,-0.18478626880803262,-0.8198958997524883,-1.3088454551005384,-1.0214512525128168,14.422402881548207,0.1875,0.6449145373540617,0.6462501049041762,-0.6469137270616816,1.939413936870034,-0.0003318110787535744,1.292832020887106,-0.5167046591258178,35.254259205379604,-37.046330753690036,0.6465819159829294,12,-0.11750030517578303,-0.7287502288818377,-1.4368751049041766,-1.4500002861022967,0.2974996566772443,0,0.029568759838805025,1.000000000000008,12.149999618530273,1.3934536949601957,12.100000381469727,-2.4567717506993567,12.395000457763672,0.029568759838805025
4633,2001-12-26,12.335000038146973,12.587499618530273,12.177499771118164,12.199999809265135,2826000.0,0.013141671039468727,-3.5555461365659307,2.249988079154378,66.51904561588455,68.55823292343906,-0.30165156481031197,-0.9060451579929563,-1.4349762551263758,-1.1980359861843493,15.662493541959085,0.4124994277954084,0.6739242606635454,0.7298749446868893,-0.5643608270379037,2.0241107164116823,0.0827570588244928,1.3769928305492858,-0.5573999520204644,56.949148158924125,-12.296619852803083,0.6471178858623962,12,-0.2775001525878906,-0.8887500762939453,-1.5968749523162842,-1.6100001335144043,-0.07499980926513672,2,0.011552486685477259,-1.6785648599123304,12.175000190734865,1.000000000000008,12.149999618530273,1.3934536949601957,12.100000381469727,0.011552486685477259
4634,2001-12-27,12.287500381469727,12.399999618530273,12.175000190734865,12.387499809265135,3070800.0,-0.0038508031236602625,2.600018310686546,-0.7407352463301032,61.790191561034234,68.60433442139082,-0.22314073721338978,-0.7577983369437096,-1.3573297416784005,-1.1662884110867502,16.24723976650982,0.22499942779540838,0.7333451073527417,0.5937502861022956,-0.626831615625429,1.8143321878300203,-0.01654066476156757,1.2040412369661588,-0.4049122873678517,55.39042524678551,-10.871620652540642,0.6102909508638625,12,-0.23000049591064453,-0.8412504196166992,-1.4406254291534424,-1.5625004768371582,0.18249988555908025,3,0.015259409495747445,-3.5555461365659307,12.335000038146973,-1.6785648599123304,12.175000190734865,1.000000000000008,12.149999618530273,0.015259409495747445
4635,2001-12-28,12.422499656677244,12.494999885559082,12.270000457763672,12.272500038146973,2818400.0,0.010986715850776596,-1.9032412876550502,-1.500004768398876,64.50416682575974,68.86584872371202,-0.2583240178781825,-0.8084291092627147,-1.4498369314990232,-1.3175323826829821,17.151405012512036,0.22499942779541016,0.7142374567889309,0.6488745689392079,-0.54102984339176,1.8387789812701758,0.053922362773723975,1.2438267751046919,-0.4475221155570477,75.4646771615799,11.332057401824699,0.5949522061654843,12,-0.25874948501586736,-0.976249694824217,-1.5756247043609601,-1.697499752044676,-0.13249969482421697,4,-0.006641135549962263,2.600018310686546,12.287500381469727,-3.5555461365659307,12.335000038146973,-1.6785648599123304,12.175000190734865,-0.006641135549962263
4636,2001-12-31,12.0,12.412500381469727,11.987500190734865,12.40999984741211,2887600.0,-0.034010840680534504,1.04818917179887,-2.733339267321981,59.742499529302,68.16452319877894,0.23120884639203254,-0.2976209145356581,-0.9913770275607483,-0.9145378419927201,17.810462040715755,0.43499946594237926,0.6758846092815372,0.16062493324279714,-0.9159265946355042,1.2371764611210985,-0.3776508306963535,0.6989006971819478,0.6525001525878906,2.083303530982234,-58.81015014261084,0.5382757639391509,12,0.283750057220459,-0.5537500381469727,-1.1531250476837158,-1.4462499618530273,0.28999996185302734,0,0.03562498092651367,-1.9032412876550502,12.422499656677244,2.600018310686546,12.287500381469727,-3.5555461365659307,12.335000038146973,0.03562498092651367
4637,2002-01-02,12.149999618530273,12.24250030517578,11.772500038146973,12.114999771118164,3887200.0,0.012499968210856194,3.272705992509416,-0.08536551326305604,55.54502143464604,65.9669701739941,0.11922122950657332,-0.3298549081615363,-1.1044632579426121,-1.0808136144765221,17.49455595411137,0.4700002670288068,0.6942561034846371,0.22512454986572195,-0.6329155690120718,1.0831646687435157,-0.20389550957317404,0.6541446093046179,0.48920053482055614,46.31899076632159,-11.751017160097838,0.4290200594388968,1,0.0625004768371582,-0.7037496566772461,-1.3031246662139893,-1.5962495803833008,0.2775001525878906,2,0.029218148728928695,1.04818917179887,12.0,-1.9032412876550502,12.422499656677244,2.600018310686546,12.287500381469727,0.029218148728928695
4638,2002-01-03,12.324999809265135,12.337499618530273,11.994999885559082,12.244999885559082,2285600.0,0.014403308331628617,5.523832879200727,2.2857220708446357,57.051292352084275,64.3542314420264,-0.08861273987495011,-0.3999367848668225,-1.2464448523092564,-1.2683634886797837,17.23395124745077,0.3424997329711914,0.7081365791673946,0.32049975395202424,-0.3457774022639377,0.9867769101679862,-0.01263882415595674,0.6536383320600052,0.27953233947754086,76.47057270629705,19.60904025799848,0.33313857810798075,1,-0.1449999809265119,-0.8787498474121076,-1.4487497806549055,-1.9099998474121076,0.17500019073486506,3,0.01196754891923768,3.272705992509416,12.149999618530273,1.04818917179887,12.0,-1.9032412876550502,12.422499656677244,0.01196754891923768
4639,2002-01-04,12.329999923706055,12.397500038146973,12.00749969482422,12.30500030517578,1502400.0,0.000405688804730131,3.8750089407052206,0.31249552964740773,64.90135455515964,63.93849909378522,-0.11600163096244387,-0.34982383071913503,-1.2141413364325029,-1.2856523565774207,18.100306379987792,0.39000034332275213,0.6846866712291302,0.2791248798370365,-0.3380296128782696,0.8962793725523426,-0.029452366520617446,0.5877021261946904,0.24125094061279384,77.16263021452066,16.402635272291228,0.30857724635765343,1,-0.15000009536743164,-0.8837499618530273,-1.4537498950958252,-1.929999828338623,-0.27250003814697266,4,-0.005677185341228963,5.523832879200727,12.324999809265135,3.272705992509416,12.149999618530273,1.04818917179887,12.0,-0.005677185341228963
4640,2002-01-07,12.234999656677244,12.5,12.22249984741211,12.307499885559082,2756800.0,-0.0077048067815604915,-4.692319730818889,-2.9000534065765033,60.62827095468134,62.48052872155197,0.00018117649834614724,-0.22210620918876955,-1.0853154228296145,-1.196392882497026,18.38628945554486,0.2775001525878906,0.5716611067098114,0.15612463951110733,-0.43967087824630013,0.7519201572685148,-0.1417731193675973,0.45402239838981195,0.3043011745947286,63.57383405934911,0.9472074064967373,0.2978977588787039,1,-0.05499982833862127,-0.788749694824217,-1.398124694824217,-1.8349995613098127,-0.1875,0,0.019207242905259214,3.8750089407052206,12.329999923706055,5.523832879200727,12.324999809265135,3.272705992509416,12.149999618530273,0.019207242905259214
4641,2002-01-08,12.487500190734865,12.537500381469727,12.262499809265135,12.3125,2806400.0,0.02063755955398161,1.0000000000000129,-2.413788113966975,60.50420538465546,61.24289424591193,-0.2228447728888785,-0.4298999105275527,-1.3122062355874373,-1.45362340073393,18.71671921295823,0.30250072479248225,0.48989695620259255,0.36625018119812225,-0.21856993036455918,0.9510702927608037,0.07384012541678153,0.658660236979463,-0.7150001525878924,93.46403028818428,31.61613792938867,0.29241005578134066,1,-0.307500362396242,-1.0412502288818377,-1.6762499809265154,-2.0875000953674334,-0.6450004577636719,1,-0.01581583390311969,-4.692319730818889,12.234999656677244,3.8750089407052206,12.329999923706055,5.523832879200727,12.324999809265135,-0.01581583390311969
4642,2002-01-09,12.3149995803833,12.80500030517578,12.225000381469727,12.572500228881836,3858800.0,-0.013813862479822192,-1.6514340023236926,-1.47143067340231,46.125887806313095,58.97698782262621,-0.03173398752845458,-0.19804879619677962,-1.1152500032787724,-1.2875026358697532,19.074378546660554,0.5799999237060529,0.4332238245520674,0.14962458610534668,-0.3421586462182624,0.6414078184289558,-0.09626703005645787,0.39551620226715123,-0.5271995353698724,39.50611469752654,-17.084440711714727,0.24589161616180488,1,-0.026249408721923828,-0.7924995422363281,-1.544999361038208,-1.9149994850158691,-0.7374992370605451,2,-0.0020300137541292562,1.0000000000000129,12.487500190734865,-4.692319730818889,12.234999656677244,3.8750089407052206,12.329999923706055,-0.0020300137541292562
4643,2002-01-10,12.420000076293945,12.512499809265135,12.140000343322756,12.292499542236328,2653600.0,0.008526228135476321,1.3839965820312543,-0.4951464580810269,50.598076954667164,57.73341953302986,-0.13791218671514294,-0.2727305341450972,-1.1777903865044035,-1.4005326690891717,18.88308283347425,0.37249946594237926,0.3555577833654304,0.22650008201599192,-0.25538605999433983,0.7083862240263237,-0.014442988989173955,0.4674431530211578,-0.5915120208740223,51.724146178130695,-2.0252792406584064,0.24094307100516615,1,-0.13124990463256836,-0.836249828338623,-1.7293751239776611,-2.0199999809265137,-0.817500114440918,3,0.000603840159271396,-1.6514340023236926,12.3149995803833,1.0000000000000129,12.487500190734865,-4.692319730818889,12.234999656677244,0.000603840159271396
4644,2002-01-11,12.2475004196167,12.522500038146973,12.147500038146973,12.462499618530273,2761200.0,-0.013888861160838206,1.2388057152129541,-1.6862611635525901,53.74841316812347,56.53833579329249,0.03164454075241174,-0.08012030697335248,-0.9569478727053244,-1.2354306745518215,18.68905064599287,0.375,0.2863881202265688,0.03862538337707555,-0.42860462954412704,0.5058553962982781,-0.19498962308352574,0.27224038983767684,-0.379951874206542,16.165425933919508,-36.0530236915757,0.23361500646060157,1,0.041249752044677734,-0.4687504768371582,-1.5968754291534424,-1.8475003242492676,-0.6000003814697266,4,0.020616417369447415,1.3839965820312543,12.420000076293945,-1.6514340023236926,12.3149995803833,1.0000000000000129,12.487500190734865,0.020616417369447415
4645,2002-01-14,12.09000015258789,12.2475004196167,12.067500114440918,12.2475004196167,2533200.0,-0.01285978866157389,1.2857142857142858,0.7325621110435897,48.554230267911144,55.29519476424907,0.15312214887054054,0.12120131226136976,-0.7519381904280529,-1.082407078949604,19.031488620902735,0.18000030517578125,0.2304027098296828,-0.1427498817443844,-0.522226370042354,0.23672660655358513,-0.3324881258933683,0.04698836240459947,-0.18495353678710913,3.050851841075881,-47.57615032465951,0.18973824414898452,1,0.19875001907348633,-0.017499923706054688,-1.3025002479553223,-1.606250286102295,-1.20750045776367,0,-0.0026881940958330963,1.2388057152129541,12.2475004196167,1.3839965820312543,12.420000076293945,-1.6514340023236926,12.3149995803833,-0.0026881940958330963
4646,2002-01-15,12.170000076293945,12.272500038146973,11.962499618530273,12.1875,2913200.0,0.006617032481089691,2.306671142578125,0.1111104383261379,49.88262642788092,54.66603976349739,0.11149789273537891,0.08016209466550706,-0.7822777769884475,-1.1683001449296047,19.436156314808205,0.3100004196166992,0.19732883565796833,-0.08487496376037562,-0.38324987045595016,0.21349994293519892,-0.2340624171081629,0.06431248958741165,-0.2289553129181634,24.62911437969909,-26.78816315892867,0.14918745334778738,1,0.21374988555908203,-0.08500003814697266,-1.2074999809265137,-1.5112500190734863,-1.0524997711181658,1,-0.0100657698314498,1.2857142857142858,12.09000015258789,1.2388057152129541,12.2475004196167,1.3839965820312543,12.420000076293945,-0.0100657698314498
4647,2002-01-16,12.170000076293945,12.350000381469727,11.93000030517578,12.15999984741211,3948000.0,0.0,1.2702655332573929,-0.5714441416893733,45.81218427696248,53.41724997737274,0.1281049130285865,0.09964437563203887,-0.73642925788009,-1.167906173321601,19.44007305823028,0.4200000762939471,0.14096772778801459,-0.09399995803832972,-0.3681225458688697,0.18012262979221028,-0.23106125195359972,0.04306133587694028,0.6350002288818342,40.50630873952384,-9.789409224064478,0.13706129391527036,1,0.19750022888183416,-0.08500003814697266,-1.2074999809265137,-1.5112500190734863,-1.2100000381469727,2,-0.026910463539001395,2.306671142578125,12.170000076293945,1.2857142857142858,12.09000015258789,1.2388057152129541,12.2475004196167,-0.026910463539001395
4648,2002-01-17,12.4375,12.517499923706055,12.072500228881836,12.24250030517578,4160800.0,0.021980272968701087,1.507043766991543,19.499523173755662,53.42464798975083,52.14206035899399,-0.1360676089874424,-0.18003976335385374,-0.9673251168560171,-1.4420748864364743,18.870791081243006,0.44499969482421875,0.13519584601968404,0.17537498474121094,-0.09312609637741787,0.44387606585983974,0.041124444181896536,0.30962552530052534,0.3500003051757794,85.6539955350317,34.51548839710088,0.1342505405593141,1,-0.06999969482422053,-0.35249996185302734,-1.442500114440918,-1.755000114440918,-1.4375,3,-0.06914570103937645,1.2702655332573929,12.170000076293945,2.306671142578125,12.170000076293945,1.2857142857142858,12.09000015258789,-0.06914570103937645
4649,2002-01-18,12.2475004196167,12.395000457763672,12.239999771118164,12.287500381469727,4328000.0,-0.015276348171521681,-4.636259601546651,-0.20512833052936155,46.10246833759978,50.52808229042937,0.04581687057600803,-0.0017466527076770433,-0.7507176471055566,-1.262670964292889,18.01798375249367,0.19750022888183594,0.13199312881495828,-0.007249593734741211,-0.2683852220092575,0.2538860345397751,-0.13781740787199936,0.12331822040251694,0.5228498855590793,54.04260776120967,5.7341204278956255,0.1305678141372585,1,0.11999988555908025,-0.11375045776367188,-1.0537505149841309,-1.4400005340576172,-1.1300001144409197,4,-0.05266384451235295,1.507043766991543,12.4375,1.2702655332573929,12.170000076293945,2.306671142578125,12.170000076293945,-0.05266384451235295
4650,2002-01-22,12.125,12.422499656677244,12.125,12.375,3232800.0,-0.01000207515163598,-1.3799972534179545,6.250005960470162,53.21336496227962,49.71798891016538,0.1688268778661186,0.12935479299825658,-0.605869173619574,-1.1537416748271774,17.855288356605172,0.2974996566772443,0.10656691951540687,-0.1309999942779534,-0.38923998711769947,0.1272399985617927,-0.26011999069782554,-0.0018799978580812393,0.6285433051757785,33.191458968440465,-20.098193622484786,0.12911999641987287,1,0.24250030517577947,0.008749961853027344,-0.9312500953674316,-1.317500114440918,-1.052499771118164,1,-0.03938144015282696,-4.636259601546651,12.2475004196167,1.507043766991543,12.4375,1.2702655332573929,12.170000076293945,-0.03938144015282696
4651,2002-01-23,12.255000114440918,12.350000381469727,12.029999732971193,12.19499969482422,2679600.0,0.010721658922962396,1.5599954223807293,-0.24000167846678977,52.7272826355665,50.451477224526876,0.0026578255637605963,0.008036417163928888,-0.7076813062019962,-1.29138566762985,17.766059180197917,0.3200006484985334,0.06142057725423733,-0.006249904632568359,-0.2596400390011695,0.24714022973603278,-0.13294497181686893,0.12044516255173221,0.48207233073486044,55.31915238995011,1.1003452613647013,0.12669506718430093,1,-0.028749942779541016,-0.12125015258789062,-1.0612502098083496,-1.447500228881836,-0.6050004959106445,2,-0.11199513723377164,-1.3799972534179545,12.125,-4.636259601546651,12.2475004196167,1.507043766991543,12.4375,-0.11199513723377164
4652,2002-01-24,12.53499984741211,12.545000076293945,12.157500267028807,12.282500267028807,4813600.0,0.02284779521472613,1.8440348992255247,4.208296908527532,55.172410553172966,50.959736513249744,-0.27139289596790306,-0.256775192138198,-0.9590432585336188,-1.5816301586603778,17.855543781672477,0.3874998092651385,0.042124775452624164,0.2557498455047611,-0.0218341328416507,0.5333338238511729,0.11695785633155609,0.3945418346779661,0.18593115496366863,98.05820927859678,44.72686806242359,0.13879198917320587,1,-0.2974996566772461,-0.2949995994567871,-1.3106248378753662,-1.7274999618530273,-0.37749958038330256,3,-0.11308333143131044,1.5599954223807293,12.255000114440918,-1.3799972534179545,12.125,-4.636259601546651,12.2475004196167,-0.11308333143131044
4653,2002-01-25,12.477499961853027,12.65999984741211,12.414999961853027,12.537500381469727,5699200.0,-0.004587146889431626,-1.6486414038054096,-0.2376258191226165,53.541415082286115,50.93673672593448,-0.22895607956933084,-0.198214765468542,-0.8705654283512487,-1.5346138106837603,17.43542602059292,0.24499988555908203,0.0018038567531313277,0.1911249637603767,-0.09949353370553382,0.4817434612262872,0.04581571502742143,0.33643421249333194,0.22761242657875158,71.0317694591153,19.859213800025515,0.1453092487329554,1,-0.18249988555908203,-0.1887497901916504,-1.1556251049041748,-1.653749942779541,-0.5124998092651367,4,-0.12161890830258049,1.8440348992255247,12.53499984741211,1.5599954223807293,12.255000114440918,-1.3799972534179545,12.125,-0.12161890830258049
4654,2002-01-28,12.475000381469727,12.574999809265135,12.34749984741211,12.50749969482422,2714400.0,-0.00020032701991123947,1.7164248787264933,0.541651434475115,56.030166768343996,51.767396337093686,-0.2132136060825509,-0.19072657078987376,-0.852194243260243,-1.5360524564825973,16.91064788890574,0.22749996185302557,0.01426634531696891,0.17925038337707555,-0.12337018288607204,0.48187094964022315,0.027940100245501753,0.33056066650864935,0.21460976529693276,70.63501074018728,20.1623589686822,0.1513102831315739,1,-0.18000030517578125,-0.1862502098083496,-0.8300004005432129,-1.4750003814697266,-0.03750038146972656,0,-0.11823649990910468,-1.6486414038054096,12.477499961853027,1.8440348992255247,12.53499984741211,1.5599954223807293,12.255000114440918,-0.11823649990910468
4655,2002-01-29,12.34000015258789,12.600000381469727,12.1850004196167,12.510000228881836,4029600.0,-0.010821661302901742,1.3714257687969003,5.230882094019316,46.061415084297614,51.34281729891776,-0.04360729574772115,-0.06558655618208142,-0.6977282101512063,-1.401743830426497,15.973527347824474,0.41499996185302734,0.003896748550136664,0.04837512969970703,-0.24917752841171747,0.34592778781113154,-0.10040119935600522,0.19715145875541928,0.3344177973469513,49.20640687371978,3.9995394830117803,0.1487763290557121,1,-0.04500007629394531,-0.05124998092651367,-0.6125001907348633,-1.2637500762939453,-0.5074996948242188,1,-0.09906805772248983,1.7164248787264933,12.475000381469727,-1.6486414038054096,12.477499961853027,1.8440348992255247,12.53499984741211,-0.09906805772248983
4656,2002-01-30,12.427499771118164,12.619999885559082,12.237500190734865,12.3725004196167,5008400.0,0.007090730749458096,-1.3538456572580675,-0.3235254518731277,53.1468594894493,52.15778121141629,-0.10140295616755957,-0.1258702629295243,-0.7657946374362332,-1.4933851278392432,15.84823389415556,0.382499694824217,0.00055897111578318,0.11449975967407156,-0.15493728157081676,0.3839368009189599,-0.020218760948372605,0.24921828029651572,0.23202982592149723,53.731289463645695,7.480968295587459,0.13471852062244397,1,-0.08249998092651367,-0.1387495994567871,-0.6999998092651367,-1.3512496948242188,-0.22749996185302912,2,-0.10903235302288095,1.3714257687969003,12.34000015258789,1.7164248787264933,12.475000381469727,-1.6486414038054096,12.477499961853027,-0.10903235302288095
4657,2002-01-31,12.505000114440918,12.619999885559082,12.324999809265135,12.324999809265135,3547600.0,0.006236197525657294,-2.2777730682829205,3.2727714102408814,52.4147748054314,52.045573079825246,-0.14123899805386309,-0.1848906524862972,-0.8182084317202065,-1.5730218307350974,16.29901979877772,0.2950000762939471,0.025395624795123695,0.17425007820129323,-0.09674270089504233,0.4452428572976288,0.03875368865312545,0.309746467749461,0.13993889676146587,67.36843795989745,20.909548806606878,0.1354963895481676,1,-0.16000032424926758,-0.21624994277954102,-0.7775001525878906,-1.3662500381469727,-0.2325000762939453,3,-0.06837268997089252,-1.3538456572580675,12.427499771118164,1.3714257687969003,12.34000015258789,1.7164248787264933,12.475000381469727,-0.06837268997089252
4658,2002-02-01,12.47249984741211,12.52750015258789,12.274999618530273,12.5,3032400.0,-0.002598981745811968,5.121191103712952,-0.15277836646462783,56.94442727438095,53.25023518391205,-0.11538596190458072,-0.14838104062127044,-0.7592731069590712,-1.5424694116364606,16.49851740353788,0.2525005340576172,0.04258682228068622,0.134374809265136,-0.14388984735010624,0.41263946588037825,-0.004757519042485114,0.27350713757275713,0.1581403896697431,66.09190362396686,15.148368169296106,0.1391323283076213,2,-0.12750005722045898,-0.18374967575073242,-0.7206249237060547,-1.3137497901916504,-0.4224996566772443,4,-0.025255528902544788,-2.2777730682829205,12.505000114440918,-1.3538456572580675,12.427499771118164,1.3714257687969003,12.34000015258789,-0.025255528902544788
4659,2002-02-04,12.260000228881836,12.5600004196167,12.09000015258789,12.475000381469727,4289200.0,-0.017037452084985527,1.4415583772188396,7.818143986683313,55.074631454527655,53.45704257193962,0.11071621193474712,0.061772603259104386,-0.50775560285906,-1.3323348192350615,16.33660373020835,0.4700002670288086,0.06664590878774668,-0.07462482452392649,-0.3550721218713324,0.20582247282347943,-0.21484847319763034,0.06559882414977736,0.3599996566772461,32.07550225373147,-23.89646263161122,0.14022364867370324,2,0.08499956130981445,0.028749942779541016,-0.5081253051757812,-1.101250171661377,-0.5974998474121094,0,-0.02406199598585579,5.121191103712952,12.47249984741211,-2.2777730682829205,12.505000114440918,-1.3538456572580675,12.427499771118164,-0.02406199598585579
4660,2002-02-05,12.470000267028807,12.600000381469727,12.25,12.262499809265135,2612000.0,0.017128877179974022,-2.010754981664894,-0.9651177232483454,58.310257576694156,54.077373120953794,-0.05051077253627945,-0.13672926201912539,-0.6764602013928513,-1.540508913360675,15.989620869492638,0.35000038146972656,0.05692499943153173,0.12362518310546733,-0.15893109009626372,0.4061814563071984,-0.017652953495398194,0.26490331970633285,0.13619962692260934,71.69817092371467,11.27568889962025,0.14127813660086574,2,-0.09500026702880682,-0.18125009536742986,-0.7181253433227521,-1.1887502670288068,-0.7075004577636719,1,-0.0026062763699162828,1.4415583772188396,12.260000228881836,5.121191103712952,12.47249984741211,-2.2777730682829205,12.505000114440918,-0.0026062763699162828
4661,2002-02-06,12.289999961853027,12.542499542236328,12.1850004196167,12.5,3192800.0,-0.014434667307241966,1.4237300738049132,-1.012046143947054,53.02266766534242,53.838512800083734,0.1508386654538203,0.029213989346793312,-0.45978965107129,-1.3594713070999127,15.484528272765315,0.3574991226196289,0.07763036300983472,-0.04650011062622106,-0.3220062543507467,0.22900603309830458,-0.18425318248848477,0.09125296123604265,0.3100004196166992,37.73583208126029,-24.16468169815993,0.137753071862263,2,0.08500003814697266,-0.0012497901916503906,-0.4849998950958252,-1.0087499618530273,-0.022500038146972656,2,-0.03722534625788365,-2.010754981664894,12.470000267028807,1.4415583772188396,12.260000228881836,5.121191103712952,12.47249984741211,-0.03722534625788365
4662,2002-02-07,12.289999961853027,12.5600004196167,12.239999771118164,12.300000190734865,3057200.0,0.0,-4.818161326120127,0.04762012888225695,45.7059661985564,52.967907368558215,0.12564341318650385,0.02871740715432658,-0.423814053817269,-1.3556292362849884,14.381684333333435,0.32000064849853516,0.0907722376740967,-0.04525012969970632,-0.3213931160878065,0.23089285668839388,-0.18332162289375553,0.09282136349434289,0.3100004196166992,39.215631276015664,-18.867256943917674,0.1380714931940498,2,0.06500005722045898,-0.0012497901916503906,-0.4249999523162842,-1.0087499618530273,0.007499694824216974,3,-0.007323039289442113,1.4237300738049132,12.289999961853027,-2.010754981664894,12.470000267028807,1.4415583772188396,12.260000228881836,-0.007323039289442113
4663,2002-02-08,12.427499771118164,12.427499771118164,12.02750015258789,12.210000038146973,3548000.0,0.011187942204387458,2.678161927520663,-21.749475491127168,55.405386054818244,52.89848728927757,-0.02200931106033721,-0.11403855138349783,-0.520661510490612,-1.4737586365475845,13.741998270046633,0.39999961853027344,0.10056618901537817,0.0918746948242184,-0.18477276794498287,0.36852215759341966,-0.04644903656038224,0.23019842620881903,0.15910060882568366,69.86890106778164,10.809188213625568,0.13832373138460033,2,-0.10374975204467773,-0.05999946594238459,-0.5981247425079346,-1.146249771118164,0.13500022888183594,4,-0.01247231831228146,-4.818161326120127,12.289999961853027,1.4237300738049132,12.289999961853027,-2.010754981664894,12.470000267028807,-0.01247231831228146
4664,2002-02-11,12.5,12.524999618530273,12.31999969482422,12.385000228881836,1720800.0,0.005833854775063374,1.484862496676548,0.5287352289917349,61.60990876612834,54.626097698369875,-0.10123651542282452,-0.17565832370706502,-0.5413991871761752,-1.5267492291127986,12.91120277718033,0.2049999237060529,0.084790027931545,0.1517499446868893,-0.13094423530020016,0.43444412467397875,0.010402854693344565,0.293097034680434,0.07346837844848686,82.53269144275458,19.36634347396665,0.14134708999354467,2,-0.17624998092651367,-0.13249969482422053,-0.6868751049041748,-1.21875,-0.11250019073486506,0,-0.0359999847412108,2.678161927520663,12.427499771118164,-4.818161326120127,12.289999961853027,1.4237300738049132,12.289999961853027,-0.0359999847412108
4665,2002-02-12,12.057499885559082,12.427499771118164,11.977499961853027,12.425000190734865,7475600.0,-0.035400009155273415,1.4161098224755118,-3.195661187865937,44.876776852552766,53.707199627603586,0.33187719407285954,0.27856424412395775,-0.06120491715882359,-1.0624042191612766,12.682931355353707,0.5225000381469727,0.0648607852621712,-0.2891251564025872,-0.578367663553788,0.0001173507486136316,-0.4337464099781876,-0.14450390282698677,0.5030991314239515,13.733881688812632,-48.34207555020994,0.14462125357560057,2,0.24125003814697266,0.31000041961669744,-0.24437499046325684,-0.776249885559082,0.23000049591064453,1,-0.03275965231917066,1.484862496676548,12.5,2.678161927520663,12.427499771118164,-4.818161326120127,12.289999961853027,-0.03275965231917066
4666,2002-02-13,12.047499656677244,12.1225004196167,11.692500114440918,12.0649995803833,5960800.0,-0.0008293783103257013,5.490492161971527,0.04761880047333807,35.29411426253506,51.80490401172622,0.31548209932396354,0.293989487547325,-0.008336275124204207,-1.0258049105695246,13.046922423727397,0.43000030517578125,0.03681503503585759,-0.293000364303591,-0.6024719454200422,0.016471216812860234,-0.4477361548618166,-0.13826457374536538,0.5004873860696435,40.92212303768503,-15.916496545565117,0.15473579055822592,2,0.09875059127807795,0.2012505531311053,-0.23437476158141912,-0.7662496566772443,0.34750080108642756,2,-0.023656348249335712,1.4161098224755118,12.057499885559082,1.484862496676548,12.5,2.678161927520663,12.427499771118164,-0.023656348249335712
4667,2002-02-14,11.842499732971193,12.0,11.78499984741211,11.975000381469727,5240400.0,-0.01701597257090859,1.3561675332479817,7.57149863760131,32.40996893294165,49.07885308489962,0.46558476037580654,0.49876798927031807,0.24593211624955025,-0.7914155693023037,13.234722877770405,0.26249980926513494,0.03606760288013966,-0.4816252708435034,-0.8567719410208703,-0.10647860066613646,-0.6691986059321859,-0.2940519357548208,0.6712678326434567,18.017982928933392,-35.49582175480283,0.18757333508868304,2,0.3037505149841291,0.4062504768371564,-0.029374837875367987,-0.5612497329711932,0.2375001907348615,3,0.03588770954763887,5.490492161971527,12.047499656677244,1.4161098224755118,12.057499885559082,1.484862496676548,12.5,0.03588770954763887
4668,2002-02-15,11.577500343322756,11.875,11.5024995803833,11.8725004196167,5503200.0,-0.022376980842198524,1.483342446244421,2.2264047733865153,28.295042600525548,46.10334321223273,0.6596462378084151,0.7336494750213713,0.5487068586711104,-0.5061731054618015,13.248752642915134,0.3725004196166992,0.0038381677545338277,-0.7036246776580786,-1.2012201354368877,-0.20602921987926948,-0.952422406547484,-0.45482694876867313,0.9034165242449443,7.335037666636683,-42.19491591943165,0.24879772888940463,2,0.473749637603758,0.5037493705749494,0.3281247615814191,-0.22000026702881037,0.7950000762939435,4,0.06218953072799893,1.3561675332479817,11.842499732971193,5.490492161971527,12.047499656677244,1.4161098224755118,12.057499885559082,0.06218953072799893
4669,2002-02-19,11.602499961853027,11.647500038146973,11.375,11.550000190734865,5128400.0,0.002159327815929535,2.8245639865615506,-0.17796527979826873,31.162187035190158,43.08689092984339,0.594041846601371,0.6934014843425267,0.5409525270121236,-0.50862278413193,13.354435154847778,0.27250003814697266,-0.03620597102630185,-0.6463750362396237,-1.2294171428067404,-0.06333292967250692,-0.937896089523182,-0.3548539829560653,0.8197118684836084,21.615202976370618,-26.800856909003727,0.2915210532835585,2,0.36500024795532227,0.41499996185302734,0.33375024795532227,-0.24499988555908203,0.7799997329711932,1,0.08274079218300212,1.483342446244421,11.577500343322756,1.3561675332479817,11.842499732971193,5.490492161971527,12.047499656677244,0.08274079218300212
4670,2002-02-20,11.647500038146973,11.767499923706055,11.3125,11.645000457763672,3676000.0,0.0038784810551086846,2.7525867256045524,0.0476112624886483,29.634471318306538,40.48820244683941,0.46947035667766635,0.6438021828249862,0.5052913681356817,-0.5302629808179802,13.710238401057254,0.4549999237060547,-0.08641140634651023,-0.577499961853027,-1.2181595696853371,0.06315964597928314,-0.8978297657691829,-0.25717015793687104,0.6909348457627331,41.358007975538854,-6.121923976057005,0.32032980391615534,2,0.28875017166137695,0.33874988555908203,0.38625001907348633,-0.28999996185302734,0.817500114440918,2,0.06353292712552672,2.8245639865615506,11.602499961853027,1.483342446244421,11.577500343322756,1.3561675332479817,11.842499732971193,0.06353292712552672
4671,2002-02-21,10.88249969482422,11.237500190734863,10.807499885559082,11.102499961853027,15160400.0,-0.06567935958937832,-1.3243266928368727,-88.01487981686309,18.82804143325609,37.50176636180604,1.1329637605847278,1.370997889803279,1.2720621286149871,0.25177031421470275,14.757081616513068,0.8400001525878906,-0.14132979990151284,-1.2738752841949452,-2.1512915479699846,-0.3964590204199059,-1.712583416082465,-0.8351671523074256,1.3533417006945143,6.289291577997106,-37.07725880046499,0.4387081318875193,2,0.7837500572204572,0.8512501716613752,1.298125505447386,0.4750003814697248,1.5550003051757795,3,0.1291064301443292,2.7525867256045524,11.647500038146973,2.8245639865615506,11.602499961853027,1.483342446244421,11.577500343322756,0.1291064301443292
4672,2002-02-22,11.11750030517578,11.237500190734863,10.854999542236328,10.925000190734863,10409200.0,0.02159435947086008,-1.3007460139450973,-0.8749994581402496,25.846713104877495,34.21746936736818,0.7980800498945602,1.0797143079640001,1.0482885485960356,0.03358571367026819,15.334634128644653,0.38250064849853516,-0.2215531436824527,-0.9679996967315692,-1.9404919073972913,0.004492513934152953,-1.4542458020644293,-0.481753591398709,0.9469401091477962,29.039848841520172,-10.97902286670455,0.48624610533286067,2,0.5487494468688983,0.6162495613098162,1.1168746948242205,0.23999977111816584,1.1974992752075213,4,0.1149089379375281,-1.3243266928368727,10.88249969482422,2.7525867256045524,11.647500038146973,2.8245639865615506,11.602499961853027,0.1149089379375281
4673,2002-02-25,10.960000038146973,11.167499542236328,10.875,11.164999961853027,5654400.0,-0.014166877688816637,1.7857220708446866,-1.064934035501444,26.363641092598144,30.301217403642607,0.8107870982401195,1.1780999836780985,1.201716033522601,0.21198691242371126,15.653054379436481,0.2924995422363281,-0.2888212641044756,-1.049624967575074,-2.12472262512026,0.025472689970111873,-1.5871737963476669,-0.512076138802481,0.9536075127248633,15.885431930008256,-24.099788547217496,0.5375488287725932,2,0.6574997901916504,0.773749828338623,1.2662501335144043,0.39750003814697266,1.2674999237060547,0,0.10218977022453024,-1.3007460139450973,11.11750030517578,-1.3243266928368727,10.88249969482422,2.7525867256045524,11.647500038146973,0.10218977022453024
4674,2002-02-26,11.0,11.0649995803833,10.824999809265137,10.942500114440918,4221600.0,0.0036496315432303916,1.5600105794808934,-0.28048735101740807,21.511632420036364,27.705090244474118,0.5985834546248192,1.0771572549444102,1.155364508171079,0.19373184313614367,16.27611863317321,0.23999977111816406,-0.34594814927847395,-0.9358749866485603,-2.076899754915285,0.20514978161816444,-1.5063873707819226,-0.3653626025151979,0.7808746310343047,20.052094457463642,-15.26394408835851,0.5705123841333619,2,0.4650001525878906,0.7337498664855957,1.226250171661377,0.375,1.3400001525878906,1,0.12477276541969995,1.7857220708446866,10.960000038146973,-1.3007460139450973,11.11750030517578,-1.3243266928368727,10.88249969482422,0.12477276541969995
4675,2002-02-27,11.11750030517578,11.1875,10.94499969482422,11.032500267028807,4856400.0,0.010681845925070821,1.1555637501112124,1.4782644751463685,26.713023871965476,26.751635756633053,0.372940522582601,0.9100322207467446,1.0433049473121851,0.09249359411438007,17.334539220621053,0.24250030517577947,-0.4394752234429209,-0.7572496891021743,-1.9374279008209925,0.42292852261664393,-1.3473387949615834,-0.16716058324276517,0.5465693564014984,72.09306967583926,35.551253355128,0.5900891058594092,2,0.28624963760376154,0.6162495613098162,1.1331248283386248,0.4049997329711932,1.1174993515014648,2,0.1137845158465629,1.5600105794808934,11.0,1.7857220708446866,10.960000038146973,-1.3007460139450973,11.11750030517578,0.1137845158465629
4676,2002-02-28,11.072500228881836,11.3100004196167,11.0,11.104999542236328,4021600.0,-0.004047679339661769,-2.4929669786484134,-0.3823446914023494,26.243916490539235,26.066518818588342,0.2962458747421355,0.8941581884016916,1.0896276859188383,0.1525813645538605,18.20830460155997,0.3100004196166992,-0.5627876267613416,-0.7344997882843014,-1.9364428718420434,0.46744329527344064,-1.3354713300631733,-0.1335282465054295,0.4887810595732578,51.030950133710874,14.214850747224972,0.6009715417788711,2,0.2687497138977051,0.6612496376037598,1.1781249046325684,0.4499998092651367,1.447500228881836,3,0.12576201353997862,1.1555637501112124,11.11750030517578,1.5600105794808934,11.0,1.7857220708446866,10.960000038146973,0.12576201353997862
4677,2002-03-01,11.649999618530273,11.702500343322756,11.0625,11.199999809265137,4764000.0,0.05215618674290656,1.3063023123542559,-13.84644051880979,37.05245604840625,27.03956475724175,-0.34803037253012015,0.2627935967704449,0.5118069555136664,-0.4028461763367268,18.61762535959448,0.6400003433227557,-0.612599491698461,-0.11425037384033132,-1.2716578928021338,1.0431571451214712,-0.6929541333212335,0.4644533856405708,-0.8424997329711914,94.0170150609806,58.846250945467176,0.5787037594809015,3,-0.3624997138977051,0.08375024795532227,0.5300004482269287,-0.12749958038330078,0.6500005722045916,4,0.06759660148118307,-2.4929669786484134,11.072500228881836,1.1555637501112124,11.11750030517578,1.5600105794808934,11.0,0.06759660148118307
4678,2002-03-04,12.157500267028807,12.232500076293945,11.662500381469727,11.667499542236328,5648400.0,0.04356228885117841,-1.2800031280577242,1.088890961070994,45.018187084354125,28.579120318259967,-0.8544617075506,-0.2840810042736379,-0.005840449901121758,-0.8813076059293881,19.03065393835064,0.5825004577636719,-0.6360351084608009,0.40900025367736603,-0.7159446074817666,1.5339451148364986,-0.15347217690220027,0.9714726842569323,-1.3321003723144518,94.67141775941109,62.78622770118949,0.5624724305795661,3,-0.6375002861022931,-0.4237504005432111,0.08124995231628596,-0.6350002288818342,0.3674993515014666,0,0.012954909306613915,1.3063023123542559,11.649999618530273,-2.4929669786484134,11.072500228881836,1.1555637501112124,11.11750030517578,0.012954909306613915
4679,2002-03-05,11.96500015258789,12.262499809265135,11.885000228881836,12.137499809265135,4695200.0,-0.015833856484706588,-1.2706775543451654,-0.35203959494202797,48.54902423065058,30.68073730852042,-0.6762480848379315,-0.12101945616771204,0.1766458665565338,-0.6582376844256981,20.18120596740915,0.377499580383299,-0.6424125059260462,0.2312501430511471,-0.8730017404600581,1.3355020265623523,-0.3208757987044546,0.7833760848067488,-1.083316250610352,77.41938285876437,41.45204998464025,0.5521259417556024,3,-0.43000030517578125,-0.2512502670288086,0.3268749713897705,-0.44250011444091797,0.3724994659423828,1,0.021938972496240217,-1.2800031280577242,12.157500267028807,1.3063023123542559,11.649999618530273,-2.4929669786484134,11.072500228881836,0.021938972496240217
4680,2002-03-06,12.4375,12.524999618530273,11.912500381469727,11.925000190734865,4939200.0,0.039490166434299034,-1.2790693548186776,-2.9710193001951786,55.34246961894583,34.73789599581927,-1.1453471688830845,-0.6282918328040701,-0.29107356296804987,-1.1020197068986377,21.472476588219507,0.6124992370605469,-0.6009592335478438,0.705375003814698,-0.3944015141228778,1.8051515217522738,0.15548674484591096,1.255263262783485,-1.4729671435852048,94.26231866112848,56.4877373912092,0.5498882589687876,3,-0.7625002861022949,-0.723750114440918,-0.14562487602233887,-0.9149999618530273,0.0625,2,-0.007839183711526365,-1.2706775543451654,11.96500015258789,-1.2800031280577242,12.157500267028807,1.3063023123542559,11.649999618530273,-0.007839183711526365
4681,2002-03-07,11.832500457763672,12.494999885559082,11.670000076293945,12.4399995803833,4476400.0,-0.04864317927528261,1.2996518921304228,-1.1853645828487467,49.87655216374561,37.40787811347129,-0.43741759298918126,-0.06253034058799045,0.31016294001852174,-0.4780354508841871,22.754929708535936,0.8249998092651367,-0.5843591957465364,0.1232504367828362,-0.9462846629919728,1.1927855365576452,-0.4115171131045674,0.6580179866702398,-0.7431302603796386,52.649617682463216,11.864721468698889,0.5347675498874044,3,-0.1575007438659668,-0.11875057220458984,0.45937466621398926,-0.3100004196166992,0.7399997711181641,3,0.03401641101560071,-1.2790693548186776,12.4375,-1.2706775543451654,11.96500015258789,-1.2800031280577242,12.157500267028807,0.03401641101560071
4682,2002-03-08,12.199999809265135,12.375,12.052499771118164,12.19499969482422,4470000.0,0.03105846924014566,-1.2241398020961107,-0.00823065294210329,57.49547794181816,40.86697109671796,-0.709866319528901,-0.4607403905923153,-0.05771262835188118,-0.8196697110658562,24.119713495584445,0.5424995422363281,-0.558995525956755,0.4952497959136952,-0.5647114918941707,1.5552110837215611,-0.034730847990237734,1.0252304398176282,-0.9957792581894029,62.31882936235876,16.587992210160337,0.5299806439039325,3,-0.5250000953674299,-0.4862499237060529,0.11687517166137873,-0.6774997711181623,0.6475000381469744,4,0.0262295617624122,1.2996518921304228,11.832500457763672,-1.2790693548186776,12.4375,-1.2706775543451654,11.96500015258789,0.0262295617624122
4683,2002-03-11,12.272500038146973,12.390000343322756,11.994999885559082,12.164999961853027,3672800.0,0.005942641804533411,1.3065673919217546,21.499523173770758,57.9761899355589,44.91858859844268,-0.6443719018946439,-0.5749249026858454,-0.13491243434234867,-0.8704507498796055,24.785249646970634,0.39500045776367365,-0.4161158866760051,0.5755000114440918,-0.46428557452884256,1.6152855974170262,0.05560721845762373,1.0953928044305599,-0.9626171616748778,70.46786952389876,20.79071712991854,0.5198927929864674,3,-0.5375003814697266,-0.5687499046325684,0.044374942779541016,-0.75,0.5625,0,0.002240794663060708,-1.2241398020961107,12.199999809265135,1.2996518921304228,11.832500457763672,-1.2790693548186776,12.4375,0.002240794663060708
4684,2002-03-12,12.050000190734865,12.197500228881836,11.852499961853027,12.1875,3522400.0,-0.018129952880057476,3.3809483442425416,-1.2790670853959132,54.59737411173776,48.016849736195155,-0.2874999242785048,-0.40882726196686825,0.08173676337934488,-0.6292210966697862,25.803983999580883,0.4200000762939453,-0.3026382437956805,0.3755001544952403,-0.6091351747468661,1.3601354837373467,-0.11681751012581287,0.8678178191162935,-0.6429079748981152,44.4444816247498,-6.025360275712799,0.4923176646210535,3,-0.28750038146972834,-0.34625005722046076,0.2668747901916486,-0.5275001525878924,0.8350000381469709,1,0.03941903902712229,1.3065673919217546,12.272500038146973,-1.2241398020961107,12.199999809265135,1.2996518921304228,11.832500457763672,0.03941903902712229
4685,2002-03-13,11.662500381469727,12.0,11.625,11.975000381469727,4155200.0,-0.03215766001091713,1.0689698717206688,2.2727304253740437,59.750008583068855,51.73974885758733,0.20723065716696354,-0.055270885078385845,0.45441041760978607,-0.22002496503131752,26.002415498484076,0.42500019073486506,-0.18095613401730404,0.007750320434571023,-0.9602439000554579,0.9757445409246,-0.47624678981044255,0.4917474306795846,-0.16597557341749436,4.310389241675354,-49.610338842524925,0.48399711024501446,3,0.13124942779541016,0.041249752044677734,0.6543745994567871,-0.1400003433227539,1.2649993896484375,2,0.05787774619352093,3.3809483442425416,12.050000190734865,1.3065673919217546,12.272500038146973,-1.2241398020961107,12.199999809265135,0.05787774619352093
4686,2002-03-14,11.762499809265135,11.914999961853027,11.387499809265135,11.6850004196167,4474800.0,0.00857444154551068,1.7581729330806914,-0.24799804687499433,58.34410997977916,54.10548818329544,0.24071436945965097,-0.18732056611105286,0.3540616642645009,-0.2987637728171233,25.675731832066724,0.5275001525878924,-0.039144172423331014,0.12199974060058416,-0.8299077482150192,1.0739072294161875,-0.35395400380721753,0.5979534850083859,0.7624998092651385,37.40646386313507,-18.849330666403745,0.47595374440780136,3,0.19374990463257014,-0.07874965667724432,0.5693752765655535,-0.2399997711181623,1.0875005722045916,3,0.06269927334272496,1.0689698717206688,11.662500381469727,3.3809483442425416,12.050000190734865,1.3065673919217546,12.272500038146973,0.06269927334272496
4687,2002-03-15,12.267499923706055,12.3125,11.774999618530273,11.8774995803833,4752400.0,0.042933060372348564,1.2395826089720792,5.032302126402951,65.5192913942893,56.38338866217711,-0.18716412372848446,-0.6944531740931801,-0.1502625084782352,-0.7801093082879422,24.946791191294693,0.5500001907348651,0.0987873072898342,0.6057498455047607,-0.3833913093665977,1.5948910003761192,0.11117926806908152,1.10032042294044,0.23474969863891637,87.78051328103732,25.32683330219234,0.4945705774356789,3,-0.3112502098083496,-0.5837497711181641,0.06437516212463379,-0.744999885559082,0.5200004577636719,4,0.024862466441625264,1.7581729330806914,11.762499809265135,1.0689698717206688,11.662500381469727,3.3809483442425416,12.050000190734865,0.024862466441625264
4688,2002-03-18,12.297499656677244,12.447500228881836,12.074999809265135,12.202500343322756,4547200.0,0.002445464288385102,-1.128571506422297,0.24358776852632083,65.43724139871681,58.259857236406695,-0.21815817679657634,-0.7038325239720198,-0.18486540612074798,-0.7893530600167544,23.54217540133155,0.372500419616701,0.25598953790915857,0.5997496128082265,-0.4281312550973322,1.6276304807137851,0.08580917885544714,1.1136900467610058,0.18245496940613037,85.84900822408804,17.2869372560114,0.5139404339527789,3,-0.34124994277953924,-0.6312499046325666,0.024375438690187323,-0.7749996185302717,0.5,0,0.04472455426629973,1.2395826089720792,12.267499923706055,1.7581729330806914,11.762499809265135,1.0689698717206688,11.662500381469727,0.04472455426629973
4689,2002-03-19,12.5625,12.75,12.345000267028807,12.34749984741211,6084800.0,0.0215491238642862,-2.6818272456932366,2.2631758588151105,66.60919772065185,59.511715914374044,-0.43526251534598615,-0.9414954289521216,-0.45164568755122225,-1.0300893583299313,22.043297259081807,0.4525003433227557,0.35982833830684413,0.8167499542236332,-0.279770910120277,1.9132708185675433,0.268489522051679,1.3650103863955874,-1.175000190734865,86.23853403654411,17.37446365073116,0.548260432171955,3,-0.49375009536743164,-0.783750057220459,-0.2168748378753662,-1.0399999618530273,0.46000003814697266,1,0.021691545325132067,-1.128571506422297,12.297499656677244,1.2395826089720792,12.267499923706055,1.7581729330806914,11.762499809265135,0.021691545325132067
4690,2002-03-20,12.387499809265135,12.699999809265135,12.350000381469727,12.547499656677244,3358400.0,-0.013930363441581273,-1.978734974473883,-0.7441848086442753,64.67633922631867,61.15613669910438,-0.2996076729839192,-0.7464865376242056,-0.277433039785123,-0.8331532013441727,20.97434033328293,0.3499994277954084,0.39959442830606307,0.6047497749328592,-0.5271801317773015,1.73667968164302,0.03878482157777796,1.1707147282879404,-0.9727499961853034,73.39448513843139,2.1806817379982135,0.5659649533550806,3,-0.3187499046325666,-0.6087498664855939,-0.04187464714050115,-0.8649997711181623,0.23000049591064453,2,0.04016148757028426,-2.6818272456932366,12.5625,-1.128571506422297,12.297499656677244,1.2395826089720792,12.267499923706055,0.04016148757028426
4691,2002-03-21,12.287500381469727,12.350000381469727,12.15250015258789,12.337499618530273,2960000.0,-0.008072607817165345,4.2666191953613755,0.3124955296473786,57.96378490532591,61.2081708061608,-0.14335432027953665,-0.5647879925830033,-0.18753948677072785,-0.717444517631046,18.70937164603433,0.23499965667724432,0.43842226097104664,0.4345003128051754,-0.6348458851637577,1.5038465107741086,-0.10017278617929115,0.969173411789642,-0.8460455646514919,52.56416024852254,-15.113946490989122,0.5346730989844669,3,-0.2187504768371582,-0.5087504386901855,0.045624732971191406,-0.7650003433227539,0.2799997329711914,3,0.052085401406261056,-1.978734974473883,12.387499809265135,-2.6818272456932366,12.5625,-1.128571506422297,12.297499656677244,0.052085401406261056
4692,2002-03-22,12.395000457763672,12.550000190734865,12.109999656677244,12.2524995803833,2427600.0,0.008748734319964813,-1.05847854069115,-2.850061036087587,53.29632642601855,60.68818597176743,-0.24617229516803718,-0.6025677199951449,-0.29854357774684104,-0.808291086924811,16.48428995472458,0.44000053405762074,0.4149056116217089,0.4781253814697273,-0.5583499535478307,1.5146007164872852,-0.040112286039050815,0.9963630489785054,-0.9273747372818022,47.40749008532218,-16.15983441532167,0.518237667508779,3,-0.3262505531311035,-0.6162505149841309,-0.19750022888183594,-0.8725004196166992,0.5474996566772461,4,0.036708342630279,4.2666191953613755,12.287500381469727,-1.978734974473883,12.387499809265135,-2.6818272456932366,12.5625,0.036708342630279
4693,2002-03-25,12.079999923706055,12.395000457763672,12.0600004196167,12.392499923706055,2816400.0,-0.025413515322648905,1.1102293616561136,-2.1929689539093715,51.54362172115115,60.348880150591135,0.043192662955373606,-0.21013092177487636,0.005835365006898741,-0.47023627698118275,14.090886468071373,0.33500003814697266,0.4544500721299656,0.10712485313415598,-0.8277114917334387,1.0419611980017507,-0.36029331929964137,0.5745430255679533,-0.5867267176338231,2.8984806162121965,-56.48286555636257,0.46741817243379724,3,-0.011250019073486328,-0.30124998092651367,0.11750030517578125,-0.557499885559082,0.8474998474121094,0,0.05856791905894454,-1.05847854069115,12.395000457763672,4.2666191953613755,12.287500381469727,-1.978734974473883,12.387499809265135,0.05856791905894454
4694,2002-03-26,12.3725004196167,12.577500343322756,12.0600004196167,12.0649995803833,3027600.0,0.02421361736407257,-2.2598506557091564,-0.984002685546875,49.083221488426375,59.16368158451975,-0.2221072555471153,-0.41585616863897457,-0.2885458047714984,-0.7342747035184232,11.624615389154341,0.5174999237060565,0.43590153489317096,0.33100032806396484,-0.498729096072811,1.1607297522007407,-0.08386438400442309,0.7458650401323528,-0.8540926776659123,48.828171566173275,-5.887289196937964,0.4148647120683878,3,-0.30375051498413086,-0.5937504768371582,-0.30625057220458984,-0.8500003814697266,0.7174997329711914,1,0.034350310983760846,1.1102293616561136,12.079999923706055,-1.05847854069115,12.395000457763672,4.2666191953613755,12.287500381469727,0.034350310983760846
4695,2002-03-27,12.38249969482422,12.52750015258789,12.154999732971193,12.3125,2994800.0,0.000808185481381507,1.0694432670707315,0.22764066270105218,59.32202458347048,59.27233876270767,-0.1332463776418784,-0.34385532010104036,-0.2952708556347883,-0.7154648115052868,9.575747778408253,0.37250041961669744,0.40827896361818894,0.2777496337890639,-0.4408214348842865,0.9963207024624143,-0.08153590054761217,0.63703516812574,-0.8394601077124495,62.31870971070966,7.038645984082848,0.35928553433667554,3,-0.11999988555908381,-0.6037497520446795,-0.3899996280670184,-0.7987494468688983,0.5675001144409144,2,0.05168587596172247,-2.2598506557091564,12.3725004196167,1.1102293616561136,12.079999923706055,-1.05847854069115,12.395000457763672,0.05168587596172247
4696,2002-03-28,12.46500015258789,12.532500267028807,12.172499656677244,12.390000343322756,2275600.0,0.006662665842677606,2.428576618634851,1.0714305177111192,54.971863923376866,58.100402377050735,-0.11802976081906102,-0.333798240314346,-0.3760499503422565,-0.7682641408128674,7.947546724482861,0.3600006103515625,0.4161069223143983,0.29062509536743164,-0.25612095731638007,0.8373711480512434,0.017252069025525785,0.5639981217093375,-0.8978213572183549,78.26082950327816,22.885030852787224,0.2733730263419058,3,-0.059999942779541016,-0.6862502098083496,-0.5037500858306885,-0.6862502098083496,0.27250003814697443,3,0.012234268008109783,1.0694432670707315,12.38249969482422,-2.2598506557091564,12.3725004196167,1.1102293616561136,12.079999923706055,0.012234268008109783
4697,2002-04-01,12.4375,12.4975004196167,11.914999961853027,12.324999809265135,3181200.0,-0.002206189510730261,4.010734428515761,1.500006357845004,53.148854371377546,56.735026040679706,-0.0713861517188299,-0.2574764997388588,-0.3471124980966209,-0.7133163215371958,7.425819008301582,0.5825004577636719,0.43243119529972773,0.2237499237060554,-0.2753399239937373,0.7228397714058481,-0.02579500014384095,0.47329484755595175,-0.8466647805378553,78.8678848739421,24.351837140473606,0.2495449238498963,4,-0.10500001907348633,-0.6500000953674316,-0.7375001907348633,-0.6312499046325684,0.875,0,0.0104522705078125,2.428576618634851,12.46500015258789,1.0694432670707315,12.38249969482422,-2.2598506557091564,12.3725004196167,0.0104522705078125
4698,2002-04-02,12.3149995803833,12.5,12.212499618530273,12.412500381469727,3168400.0,-0.009849279969181834,1.1100942475073232,-0.866672318060428,55.25792344267279,55.473773343126474,0.06018699082400225,-0.12919555509715863,-0.2331922518299514,-0.5703883547749129,7.491589287435843,0.28750038146972656,0.4515065567040111,0.09337453842163157,-0.4069470067589336,0.5936960836021967,-0.156786234168651,0.34353531101191415,-0.7009810653103994,60.37726614479703,4.397739169085902,0.2501607725902828,4,-0.00749969482421875,-0.5274996757507324,-0.6149997711181641,-0.5087494850158691,1.4400005340576172,1,0.05095416609328751,4.010734428515761,12.4375,2.428576618634851,12.46500015258789,1.0694432670707315,12.38249969482422,0.05095416609328751
4699,2002-04-03,12.227499961853027,12.487500190734865,12.087499618530273,12.399999618530273,3126800.0,-0.007105125579513039,1.3021562595195555,1.7692127116405998,62.725214243768576,55.25698167839868,0.10635375156383553,-0.022157824095792478,-0.14934127296805322,-0.4669939105123433,7.387823351905077,0.4000005722045916,0.3908863133225875,-0.007250070571899414,-0.49277977676065987,0.47827963561686104,-0.25001492366627964,0.23551478252248081,-0.5907618170815834,50.60726243868703,-11.416153167106913,0.2427648530943803,4,0.01875019073486328,-0.440000057220459,-0.551875114440918,-0.4212498664855957,1.5500001907348633,2,0.05724799112238599,1.1100942475073232,12.3149995803833,4.010734428515761,12.4375,2.428576618634851,12.46500015258789,0.05724799112238599
4700,2002-04-04,12.34000015258789,12.457500457763672,12.082500457763672,12.27750015258789,2973600.0,0.009200588107612928,1.5210032312663486,-0.3623195616959404,62.93393229321299,55.8092202770528,-0.015190255325482127,-0.15002904777752946,-0.2603089095097264,-0.5644602682905173,6.656407887810406,0.375,0.32924870985818444,0.11012511253357005,-0.3687453636345719,0.588995588701712,-0.1293101255505018,0.3495603506176419,-0.6809967707118751,68.82590780483606,3.5362405493249156,0.23943523808407136,4,-0.09375,-0.49250030517578125,-0.7406251430511475,-0.533750057220459,1.0950002670288086,3,0.06077795710907785,1.3021562595195555,12.227499961853027,1.1100942475073232,12.3149995803833,4.010734428515761,12.4375,0.06077795710907785
4701,2002-04-05,12.234999656677244,12.462499618530273,12.082500457763672,12.317500114440918,2805200.0,-0.008508954182518846,1.040266875579246,-1.3200073242187784,49.11322668495772,55.34443141693494,0.09116702405739652,-0.01404849352104165,-0.15915530982685233,-0.44296782972369364,6.567292409817363,0.37999916076660156,0.23224059006899544,-0.015000343322755683,-0.4558786185105532,0.42587793186504186,-0.23543948091665534,0.20543879427114398,-0.5541763424387494,54.70079896709712,-7.424033868044553,0.2204391375938989,4,0.011250495910646308,-0.3599996566772443,-0.666249752044676,-0.4287495613098127,1.4725008010864276,4,0.058438918892627756,1.5210032312663486,12.34000015258789,1.3021562595195555,12.227499961853027,1.1100942475073232,12.3149995803833,0.058438918892627756
4702,2002-04-08,12.520000457763672,12.59749984741211,12.19499969482422,12.2475004196167,2998400.0,0.02329389530721304,-1.1324427355566384,-3.3030124381559376,55.32935417480432,55.76506835622973,-0.19471411964380891,-0.2886454471864184,-0.45379719689822906,-0.7113285514741641,6.591860455428419,0.40250015258788885,0.1589905544520498,0.2540004253387451,-0.2021978375728235,0.7101986882503137,0.02590129388295992,0.4820995567945303,-0.8177936098099465,84.95155699090398,24.760758266823927,0.22809913145578473,4,-0.2637505531311035,-0.6137504577636719,-0.9825005531311035,-0.7137503623962402,1.5499992370605487,0,0.017372182509491907,1.040266875579246,12.234999656677244,1.5210032312663486,12.34000015258789,1.3021562595195555,12.227499961853027,0.017372182509491907
4703,2002-04-09,12.300000190734865,12.6850004196167,12.262499809265135,12.52750015258789,3806400.0,-0.017571905669730548,-1.793385772159061,-0.8348621284607809,43.574063637666804,55.15293970614534,0.06679972599889084,-0.0700719267641059,-0.24433953971244016,-0.4746010142215571,6.874573187225183,0.4225006103515643,0.12789948795296624,0.03262515068054306,-0.4238213088344409,0.48907161019552703,-0.19559807907694982,0.26084838043803593,-0.5768374797402149,36.099543027730455,-19.937314844263838,0.22822322975749207,4,-1.7763568394002505e-15,-0.2312502861022967,-0.789375305175783,-0.4937500953674334,1.625,1,0.08231705638734987,-1.1324427355566384,12.520000457763672,1.040266875579246,12.234999656677244,1.5210032312663486,12.34000015258789,0.08231705638734987
4704,2002-04-10,12.524999618530273,12.7475004196167,12.300000190734865,12.369999885559082,5217600.0,0.018292636122468675,-2.033908880189079,-0.6813176218083398,53.28553647499466,54.48221880520358,-0.1500747604997592,-0.2715853159496717,-0.47740384884351883,-0.6891789805935442,7.435500740623368,0.44750022888183416,0.11823453156712915,0.23387460708618235,-0.22437570027084064,0.6921249144432053,0.004749453407670856,0.46299976076469385,-0.7813001617555155,66.54123100001004,12.175372495867215,0.22912515367851108,4,-0.19374942779541016,-0.4562497138977051,-0.8981246948242188,-0.7187495231628418,1.2674999237060547,2,0.0982036353989908,-1.793385772159061,12.300000190734865,-1.1324427355566384,12.520000457763672,1.040266875579246,12.234999656677244,0.0982036353989908
4705,2002-04-11,12.337499618530273,12.612500190734865,12.2524995803833,12.4975004196167,3228400.0,-0.014970060336177649,-1.1818160800622017,-1.0322650111672378,51.14677032833486,54.057208405754466,0.03393982938090723,-0.03259435231345087,-0.29596165021628806,-0.48984695557104274,7.369567999018691,0.3600006103515643,0.1363544398829042,0.012624645233154652,-0.3373133538425268,0.3625626443088361,-0.16234435430468608,0.18759364477099538,-0.5736741508910104,38.34574066080312,-15.576831586566293,0.1749689995378405,4,-0.006249427795410156,-0.2687497138977051,-0.7131247520446777,-0.5312495231628418,1.3125,3,0.116717372124155,-2.033908880189079,12.524999618530273,-1.793385772159061,12.300000190734865,-1.1324427355566384,12.520000457763672,0.116717372124155
4706,2002-04-12,12.5,12.729999542236328,12.1875,12.412500381469727,2822800.0,0.01317125726396462,-1.0186015152321641,-0.5468698777514857,52.34898040169485,53.968333520234175,-0.13753722492052667,-0.14441434249301466,-0.46557726896843477,-0.6401687820832365,6.865217780041085,0.5424995422363281,0.14931494690866032,0.13825001716613805,-0.0996692475467178,0.3761692818789939,0.019290384809709238,0.25720964952256686,-0.7164510417135226,55.80352961411982,1.0131861836406628,0.11895963235642805,4,-0.08499956130981445,-0.43125009536743164,-0.8056252002716064,-0.6937499046325684,0.9849996566772443,4,0.07480003356933596,-1.1818160800622017,12.337499618530273,-2.033908880189079,12.524999618530273,-1.793385772159061,12.300000190734865,0.07480003356933596
4707,2002-04-15,12.572500228881836,12.74250030517578,12.34000015258789,12.512499809265135,2684000.0,0.005800018310546884,1.0124978840381464,0.6857220708447069,62.3588396057991,54.75732420502599,-0.21107009153560696,-0.20331731443861756,-0.5469954268712272,-0.6977896628860645,7.449079384915978,0.40250015258788885,0.12538922919119777,0.19550023078918422,-0.05571065639232131,0.44671111797068974,0.06989478719843056,0.32110567437993787,-0.7696222497610883,68.74998935632141,7.090166597936644,0.12560544359075307,4,-0.1574997901916504,-0.5037503242492676,-0.8781254291534424,-0.7662501335144043,0.877499580383299,0,0.09027641345947135,-1.0186015152321641,12.5,-1.1818160800622017,12.337499618530273,-2.033908880189079,12.524999618530273,0.09027641345947135
4708,2002-04-16,12.84749984741211,12.962499618530273,12.59749984741211,12.640000343322756,3368800.0,0.02187310507249296,-1.4957206994251881,3.4583008821424412,62.02529384013725,54.67955527128917,-0.44990313973433516,-0.458507527343766,-0.8268535821622507,-0.9555609917226544,8.272089928296095,0.3899993896484375,0.1194410841856417,0.44299983978271484,0.11865998710475978,0.7673396924606699,0.2808299134437373,0.6051697661216924,-1.0256794278737775,85.16131255183684,20.97459922740677,0.1621699263389777,4,-0.3249998092651367,-0.6725001335144043,-1.1531250476837158,-1.0412497520446777,0.5775003433227557,1,0.09515468861113563,1.0124978840381464,12.572500228881836,-1.0186015152321641,12.5,-1.1818160800622017,12.337499618530273,0.09515468861113563
4709,2002-04-17,12.835000038146973,13.0,12.755000114440918,12.859999656677244,3886800.0,-0.0009729371016614641,-1.648655057581475,-0.12048037724228147,61.44121151969966,54.51369740756547,-0.38237827253192336,-0.44748894801610817,-0.8126071851009709,-0.9185454596656619,8.482421790305969,0.24499988555908203,0.12204417938211165,0.41687502861022985,0.045154680891393184,0.7885953763290665,0.23101485475081063,0.6027352024696491,-0.967552450648963,79.6923123873197,14.638549757680863,0.18586017385941847,4,-0.2937498092651367,-0.6412501335144043,-1.1156251430511475,-1.028749942779541,0.7475004196166992,2,0.08492404747551974,-1.4957206994251881,12.84749984741211,1.0124978840381464,12.572500228881836,-1.0186015152321641,12.5,0.08492404747551974
4710,2002-04-18,12.885000228881836,12.975000381469727,12.422499656677244,12.822500228881836,4960000.0,0.003895612823237915,3.5567012741859516,-2.5000381475549194,60.79690823454191,55.811884246408155,-0.3877122987915307,-0.4830740896545276,-0.8670137352586806,-0.943969300676951,8.249328439570624,0.5525007247924822,0.13039387927600465,0.4420001983642585,0.01625124478890605,0.867749151939611,0.2291257215765814,0.6548746751519356,-0.9495994966337076,85.84618201622595,21.53510015132818,0.21287447678767643,4,-0.29125022888183594,-0.6912503242492676,-1.1518752574920654,-1.0787501335144043,0.5,3,0.07043067886955301,-1.648655057581475,12.835000038146973,-1.4957206994251881,12.84749984741211,1.0124978840381464,12.572500228881836,0.07043067886955301
4711,2002-04-19,12.927499771118164,13.024999618530273,12.81999969482422,12.842499732971193,3397200.0,0.0032983734172595813,-2.1538422037193854,1.360000610351534,62.49998783579293,56.60862131985134,-0.3594504400659613,-0.5008467565745214,-0.9077138024737952,-0.9630724150026477,8.591446022251706,0.2049999237060529,0.130264948607822,0.4524997711181644,-0.01790323892756973,0.9229027811638986,0.21729826609529823,0.6877012761410306,-0.9282230828049229,85.7664345361241,22.33432810415973,0.23520150502286666,4,-0.32124996185302734,-0.721250057220459,-1.1787497997283936,-1.1212496757507324,0.5225000381469709,4,0.055888598739431083,3.5567012741859516,12.885000228881836,-1.648655057581475,12.835000038146973,-1.4957206994251881,12.84749984741211,0.055888598739431083
4712,2002-04-22,12.850000381469727,12.989999771118164,12.5625,12.987500190734865,2964400.0,-0.005994924851716599,5.000040154998294,-1.6176440889049004,63.96868960166292,58.87469087140646,-0.25727279764904765,-0.408453781567669,-0.8292783862061235,-0.8631082503672527,8.326410984482232,0.42749977111816406,0.12130541631425018,0.35225038528442454,-0.14510034855728016,0.8496011191261292,0.1035750183635713,0.6009257522052778,-0.7686658587391229,70.95448163642617,6.841179370352123,0.24867536692085254,4,-0.24375057220458984,-0.4500007629394531,-1.0300004482269287,-1.043750286102295,0.2349996566772461,0,0.049416284541377475,-2.1538422037193854,12.927499771118164,3.5567012741859516,12.885000228881836,-1.648655057581475,12.835000038146973,0.049416284541377475
4713,2002-04-23,12.787500381469727,12.960000038146973,12.664999961853027,12.8100004196167,3088400.0,-0.004863813085183133,-1.205600812848714,0.16363686805984015,64.81482322463971,60.15572273247814,-0.13225687485573268,-0.3059164274832398,-0.7709820242084842,-0.7771212210617158,8.184798472623484,0.2950000762939453,0.15948115721281475,0.2543753623962406,-0.21787828086639216,0.7266290056588733,0.018248540764924215,0.49050218402755696,-0.6306726510751499,60.58103699623448,-5.024201039484858,0.23612682163131618,4,-0.18125057220458984,-0.31750059127807617,-0.9675004482269287,-0.9812502861022949,0.12249946594238281,1,0.051808360354415495,5.000040154998294,12.850000381469727,-2.1538422037193854,12.927499771118164,3.5567012741859516,12.885000228881836,0.051808360354415495
4714,2002-04-24,12.797499656677244,12.962499618530273,12.782500267028807,12.8774995803833,2451200.0,0.0007819569821485572,-2.272754070503299,3.5555461365660097,62.79719302214282,61.45021414290124,-0.11123452093028519,-0.29770688267984546,-0.7874926715345723,-0.7586664930136973,7.612808045274787,0.17999935150146662,0.16357826272864173,0.24312467575072993,-0.23688061182163622,0.7231299633230961,0.003122031964545968,0.4831273195369139,-0.5712181752318113,62.24066784115011,-2.835019192258244,0.24000264378618336,4,-0.1912498474121076,-0.3274998664855939,-0.9862499237060529,-0.9912495613098127,0.25500011444091975,2,0.04903305730742602,-1.205600812848714,12.787500381469727,5.000040154998294,12.850000381469727,-2.1538422037193854,12.927499771118164,0.04903305730742602
4715,2002-04-25,13.022500038146973,13.0625,12.81999969482422,12.824999809265135,3165200.0,0.017581589178033763,-1.3373471826454866,-2.4687552154113592,70.64221926467816,63.48279623878828,-0.25574329500457793,-0.49782540758953786,-1.0022588676441302,-0.958565441901758,6.996488727110947,0.2650003433227557,0.2230601235582288,0.4361250400543213,-0.07963582756902454,0.9518859076776671,0.17824460624264837,0.6940054738659942,-0.7323211057347532,92.00000762939453,24.55396309211767,0.25788043381167247,4,-0.32124996185302734,-0.533750057220459,-1.098750114440918,-1.216249942779541,-0.3125,3,0.04300252777702318,-2.272754070503299,12.797499656677244,-1.205600812848714,12.787500381469727,5.000040154998294,12.850000381469727,0.04300252777702318
4716,2002-04-26,12.61750030517578,13.0649995803833,12.592499732971193,13.050000190734865,3089200.0,-0.031099998601253454,1.0432484818491978,-2.189870300443275,52.404437282277456,62.37675153617476,0.18738186203534823,-0.08518229446434056,-0.5911976882725885,-0.5283291042617329,6.494554804905604,0.4724998474121076,0.23478180860444553,0.02350029945373322,-0.48920525090637135,0.5362058498138378,-0.23285247572631995,0.2798530746337864,-0.25008926600478176,10.945343503337035,-52.04385743349318,0.2563527751800525,4,0.12624931335449396,-0.1275005340576154,-0.6937503814697248,-0.8112502098083478,0.04999923706054865,4,0.060828207263147194,-1.3373471826454866,13.022500038146973,-2.272754070503299,12.797499656677244,-1.205600812848714,12.787500381469727,0.060828207263147194
4717,2002-04-29,12.567500114440918,12.787500381469727,12.417499542236328,12.642499923706055,3130800.0,-0.003962765169448934,1.0273978329427196,0.17341000950366883,57.200543402364154,61.840668154199975,0.26440299760472996,-0.02629143327495953,-0.528983312462401,-0.4492148856958025,6.929569689261136,0.37000083923339844,0.2673385153101595,-0.03299989700317418,-0.5406224572556244,0.47462266324927604,-0.2868111771293993,0.22081138312305093,0.4974994659423828,23.166110172574538,-41.438894135500064,0.2538112801262254,4,0.17374944686889648,-0.0775003433227539,-0.6437501907348633,-0.7612500190734863,0.3299999237060547,0,0.07022078271637855,1.0432484818491978,12.61750030517578,-1.3373471826454866,13.022500038146973,-2.272754070503299,12.797499656677244,0.07022078271637855
4718,2002-04-30,12.942500114440918,13.0625,12.577500343322756,12.637499809265135,4678400.0,0.029838869829736492,-1.2823554227141054,-4.066681077781899,60.398524476072616,61.72481403824141,-0.10695110735365532,-0.3708857855830576,-0.8786167351718355,-0.7972950787176138,7.0416967600311855,0.49499988555908203,0.2969307787328024,0.3106250762939453,-0.20025628407494622,0.8215064366628368,0.055184396109499545,0.5660657564783911,-0.5250005722045898,81.08116467561082,16.030349454603495,0.25544068018444543,4,-0.20125055313110352,-0.4525003433227539,-1.0187501907348633,-1.1362500190734863,-0.3249998092651385,1,0.011010231597143871,1.0273978329427196,12.567500114440918,1.0432484818491978,12.61750030517578,-1.3373471826454866,13.022500038146973,0.011010231597143871
4719,2002-05-01,12.927499771118164,13.045000076293945,12.477499961853027,13.03499984741211,5850800.0,-0.001158998894349339,7.90192529208491,-0.35245891387547634,66.07630645650828,62.31141384068211,-0.08655165043007784,-0.3170074735394479,-0.838707051715307,-0.7658868503462379,7.549045648302352,0.567500114440918,0.29954910185611894,0.2606247425079342,-0.22908487596895988,0.7503343609848283,0.01576993326948717,0.5054795517463813,-0.5100002288818359,78.76450947267337,9.908725563384436,0.24485480923844677,5,-0.1862502098083496,-0.4375,-1.0037498474121094,-1.1212496757507324,-0.3299999237060547,2,-0.001353697467870174,-1.2823554227141054,12.942500114440918,1.0273978329427196,12.567500114440918,1.0432484818491978,12.61750030517578,-0.001353697467870174
4720,2002-05-02,13.09000015258789,13.199999809265135,12.887499809265135,12.960000038146973,4196800.0,0.01257013222562775,-1.2727225437735308,-1.2093025318926207,66.07630645650828,62.70878257631715,-0.24240633946499734,-0.4431598309605622,-0.9753469566968729,-0.9152188875228102,7.908290477754641,0.3125,0.2876354994721808,0.38562512397766113,-0.11346591518162441,0.8847161631369467,0.13607960439801836,0.6351706435573039,-0.6596006011962885,85.94254068501233,14.798100123696358,0.24954551957964258,5,-0.2812504768371582,-0.5325002670288086,-1.166250228881836,-1.3112502098083496,-0.4375,3,-0.0028648113852246526,7.90192529208491,12.927499771118164,-1.2823554227141054,12.942500114440918,1.0273978329427196,12.567500114440918,-0.0028648113852246526
4721,2002-05-03,12.949999809265135,13.142499923706055,12.734999656677244,13.125,5341200.0,-0.010695213268968384,2.880954219099839,-1.346154128305776,59.92114952266131,62.259055900872525,-0.11049885873604204,-0.2601868898240678,-0.7859177453938901,-0.7621717596725386,8.450106158514165,0.40750026702881037,0.27463688350572824,0.20987477302551127,-0.2484157330230552,0.6681652790740777,-0.01927047999877196,0.4390200260497945,-0.4888162475585922,68.05112911344264,-3.2559001746602974,0.22914525302428296,5,-0.14125013351440252,-0.3924999237060529,-0.9293749332427961,-1.171249866485594,-0.6075000762939418,4,-0.018532801131506793,-1.2727225437735308,13.09000015258789,7.90192529208491,12.927499771118164,-1.2823554227141054,12.942500114440918,-0.018532801131506793
4722,2002-05-06,12.737500190734865,13.100000381469727,12.664999961853027,12.9399995803833,4134400.0,-0.016409237193828807,-1.5036006366979526,1.1571381082391703,47.010877593256744,60.28083971960775,0.0942788205641083,-0.032208617791622984,-0.533015337969891,-0.5344153873274688,8.75501644898129,0.4350004196166992,0.254043663332153,-0.013499832153318181,-0.4599666979623276,0.4329670336556912,-0.236733265057822,0.20973360075118563,-0.24676397912597814,35.986198448777785,-32.18168297334849,0.22323343290450437,5,0.07124948501586736,-0.18000030517578303,-0.6456251144409197,-0.958750247955324,-0.2849998474121094,0,-0.0054956347360414215,2.880954219099839,12.949999809265135,-1.2727225437735308,13.09000015258789,7.90192529208491,12.927499771118164,-0.0054956347360414215
4723,2002-05-07,13.3125,13.449999809265135,12.8725004196167,12.875,7786000.0,0.04514228071873827,-1.6101716832545168,-2.1605003390852424,59.93756755608819,59.963103556712795,-0.4452398845676999,-0.5559700879070828,-1.0550203111552072,-1.0974459986122724,8.737879552795674,0.7124996185302699,0.23910801231943069,0.5108749866485596,0.05033669102017768,0.9714132822769415,0.2806058388343686,0.7411441344627505,-0.7933932444848626,85.86119991370364,18.359970080158163,0.2302691478141909,5,-0.3787503242492676,-0.5462498664855957,-1.252500057220459,-1.533750057220459,-1.262499809265135,1,-0.0311737060546875,-1.5036006366979526,12.737500190734865,2.880954219099839,12.949999809265135,-1.2727225437735308,13.09000015258789,-0.0311737060546875
4724,2002-05-08,13.755000114440918,13.8725004196167,13.332500457763672,13.3774995803833,9863600.0,0.03323944521621924,-1.3101662967556629,0.8628583635602679,65.56350909948893,59.39880242724732,-0.8243213175618145,-0.9503203236457942,-1.4395805764209921,-1.526599566683796,8.90357289864543,0.5600004196166992,0.23896229655755974,0.891875076293946,0.2824385562912468,1.5013115962966452,0.5871568162925964,1.1965933362952956,-1.1800397757007808,90.26912955433612,24.052036341441493,0.30471826000134994,5,-0.6100001335144043,-0.7774996757507324,-1.7075002193450928,-1.976250171661377,-1.6225004196166974,2,-0.08269718646319135,-1.6101716832545168,13.3125,-1.5036006366979526,12.737500190734865,2.880954219099839,12.949999809265135,-0.08269718646319135
4725,2002-05-09,13.77750015258789,13.962499618530273,13.6899995803833,13.7475004196167,5620800.0,0.0016357715710486609,-2.758584629550462,0.0794693788873226,65.31532429398882,60.83334542854858,-0.8140701057649942,-0.9058511878454691,-1.4064726843744957,-1.5302574936014146,9.324071008158883,0.27250003814697266,0.2452403875326965,0.8423750877380378,0.15868066032735229,1.5260695151487234,0.500527874032695,1.1842223014433806,-1.098736607377628,85.74184856309357,21.088916743069404,0.341847213705343,5,-0.5875005722045898,-0.755000114440918,-1.7606251239776611,-1.9987502098083496,-1.4600000381469727,3,-0.08564690924384688,-1.3101662967556629,13.755000114440918,-1.6101716832545168,13.3125,-1.5036006366979526,12.737500190734865,-0.08564690924384688
4726,2002-05-10,13.4350004196167,13.86750030517578,13.412500381469727,13.802499771118164,5253200.0,-0.02485935250792637,-1.2060632963191502,-12.250087420923801,59.62171127446968,61.10236408100476,-0.3837705656171764,-0.5161766396343737,-1.009747674063064,-1.1725521982533849,9.09688401634746,0.4549999237060529,0.25178720597611814,0.4531253337860104,-0.23315542690546387,1.1394060944774846,0.10998495344027326,0.7962657141317475,-0.6278632670744351,59.344945010279105,-4.324543209038254,0.3431403803457368,5,-0.21500062942504883,-0.41250038146972656,-1.3881254196166992,-1.6562504768371582,-1.3725004196166992,4,-0.058243412176323006,-2.758584629550462,13.77750015258789,-1.3101662967556629,13.755000114440918,-1.6101716832545168,13.3125,-0.058243412176323006
4727,2002-05-13,13.707500457763672,13.802499771118164,13.399999618530273,13.477499961853027,5300000.0,0.02028284552556392,-1.090903461207868,-0.6258527939462983,64.15384732759918,61.51962217561883,-0.5336775939604532,-0.7370757402442347,-1.2423553326245056,-1.4322591920453398,8.805542946028226,0.4025001525878906,0.22928726615871042,0.668875360488892,-0.06118508729902494,1.3989358082768089,0.3038451365949335,1.0339055843828504,-0.7848270586226072,76.60556438750004,12.027170001712278,0.36503022389395867,5,-0.4875006675720215,-0.6325006484985352,-1.6468753814697266,-1.9287505149841309,-1.8175001144409162,0,-0.0995805711623644,-1.2060632963191502,13.4350004196167,-2.758584629550462,13.77750015258789,-1.3101662967556629,13.755000114440918,-0.0995805711623644
4728,2002-05-14,14.06999969482422,14.154999732971193,13.760000228881836,13.762499809265135,5096000.0,0.02644532007695366,-1.5280045410294945,1.3369531415208324,67.66134700376841,61.69573779198106,-0.8039673935249496,-1.057511592351947,-1.5762881887082596,-1.7875115799062353,8.134816247868507,0.4474992752075213,0.29298141107970466,0.9702496051788341,0.11379748303349757,1.8267017273241706,0.5420235441061649,1.3984756662515032,-1.0433436737442356,89.66563975080383,23.767425789428316,0.4282260610726686,5,-0.6599998474121112,-0.8987498283386248,-1.9887497425079363,-2.2912497520446795,-2.2899999618530273,1,-0.11496086613964018,-1.090903461207868,13.707500457763672,-1.2060632963191502,13.4350004196167,-2.758584629550462,13.77750015258789,-0.11496086613964018
4729,2002-05-15,13.925000190734865,14.0625,13.827500343322756,14.032500267028807,7640000.0,-0.010305579760793826,1.8059737183720665,-0.3495938741521444,62.81050939894005,61.332871452251254,-0.5616565062478767,-0.8713390499802447,-1.3976124301539592,-1.6347574495358632,7.323460426962325,0.24249935150146484,0.3547960203685534,0.7707500934600855,-0.1510003866707912,1.6925005735909622,0.30987485339464804,1.231625333525523,-0.7629429242279357,69.5364890895886,6.653293212467695,0.46087524006543795,5,-0.5150003433227557,-0.7537503242492694,-1.7406251430511492,-2.146250247955324,-2.2200002670288104,2,-0.13464990838905333,-1.5280045410294945,14.06999969482422,-1.090903461207868,13.707500457763672,-1.2060632963191502,13.4350004196167,-0.13464990838905333
4730,2002-05-16,13.792499542236328,13.925000190734865,13.6850004196167,13.925000190734865,5632800.0,-0.009515306763636322,2.6226203243195854,1.232563297315577,68.07691133939306,62.23906720966589,-0.35651857980456647,-0.7034301222915076,-1.247513277687478,-1.490483622974498,7.609962467559023,0.23999977111816584,0.38274002376628147,0.5928744792938225,-0.3618261200542854,1.5475750786419304,0.11552417961976857,1.0702247789678765,-0.5112891797536872,51.986736981715865,-16.744735233177025,0.477350299674054,5,-0.38249969482421875,-0.6212496757507324,-1.5924994945526123,-2.013749599456787,-1.7724990844726562,3,-0.12035525847427031,1.8059737183720665,13.925000190734865,-1.5280045410294945,14.06999969482422,-1.090903461207868,13.707500457763672,-0.12035525847427031
4731,2002-05-17,13.649999618530273,13.7475004196167,13.359999656677244,13.71500015258789,6134800.0,-0.01033169682331192,4.961501217758764,0.4905676673600199,66.19296320970993,64.37041005593846,-0.1165365574981525,-0.531265263385599,-1.0692039410407617,-1.3377179729354083,7.424176805056631,0.4324998855590838,0.40238266163576775,0.41424956321716344,-0.551706481088889,1.3802056075232159,-0.06872845893586366,0.8972275853701905,0.5050001144409197,36.477979122331874,-36.44675342488438,0.48297802215302627,5,-0.13624954223632812,-0.47874975204467773,-1.4499995708465576,-1.8712496757507324,-1.7524995803833008,4,-0.09761901401670725,2.6226203243195854,13.792499542236328,1.8059737183720665,13.925000190734865,-1.5280045410294945,14.06999969482422,-0.09761901401670725
4732,2002-05-20,13.484999656677244,13.712499618530273,13.297499656677244,13.625,2463600.0,-0.012087909631076976,1.6349239027432667,2.15383373925294,58.6592114140137,64.22837048459687,0.18511364260815455,-0.3333442904178643,-0.8814209827953849,-1.1637067196513957,7.629389894333763,0.4149999618530291,0.4095766070543583,0.21749963760375834,-0.7367428535579972,1.1717421287655139,-0.2596216079771203,0.694620883184637,0.6541000747680705,21.865887267364563,-47.96054310005372,0.47712124558087804,5,0.24125003814697443,-0.2374997138977033,-1.2431244850158674,-1.7062497138977033,-1.6199998855590803,0,-0.10548755601731719,4.961501217758764,13.649999618530273,2.6226203243195854,13.792499542236328,1.8059737183720665,13.925000190734865,-0.10548755601731719
4733,2002-05-21,13.449999809265135,13.797499656677244,13.392499923706055,13.537500381469727,5864000.0,-0.0025954652060208305,-2.9999905810103575,0.6250025544785165,58.28707646185979,63.419877969304736,0.2700696935576463,-0.2594699800711968,-0.8259123609026329,-1.1223623601623594,7.925857267107961,0.40499973297118963,0.44352842827425576,0.14937481880187775,-0.7803914476314038,1.0791410852351593,-0.3155083144147639,0.6142579520185194,0.6554359191894576,19.934651522574597,-46.74689823511754,0.46488313321664115,5,0.2762498855590838,-0.16375017166137518,-1.208124637603758,-1.671249866485594,-1.2325000762939418,1,-0.11598509204942609,1.6349239027432667,13.484999656677244,4.961501217758764,13.649999618530273,2.6226203243195854,13.792499542236328,-0.11598509204942609
4734,2002-05-22,13.425000190734865,13.475000381469727,13.125,13.452500343322756,5436800.0,-0.0018587077237762761,8.655152455868512,0.3142854028838859,55.55555907011174,62.33545961109617,0.2719327052144571,-0.1950494958420208,-0.7730986866155689,-1.0903407562952143,8.314644122070007,0.35000038146972656,0.5300189084710318,0.09300017356872736,-0.8071584634877791,0.9931588106252338,-0.35707914495952586,0.5430794920969806,0.648118094848634,37.50001490115778,-25.640334523362412,0.4500793185282533,5,0.21499967575073065,-0.1387505531311053,-1.0762503147125262,-1.5400004386901873,-1.0675001144409197,2,-0.12253262081135408,-2.9999905810103575,13.449999809265135,1.6349239027432667,13.484999656677244,4.961501217758764,13.649999618530273,-0.12253262081135408
4735,2002-05-23,13.582500457763672,13.729999542236328,13.177499771118164,13.46500015258789,6062800.0,0.011731863299153211,1.678796678195572,-4.272714662227771,60.42870553382995,62.42512563991397,0.09371832234928412,-0.32511357443751976,-0.8878890771701116,-1.2419874465405165,8.681926175503962,0.5524997711181641,0.546872797568307,0.22250041961669886,-0.6719428564051633,1.116943695638561,-0.22472121839423131,0.669722057627629,0.43373073068481816,68.02984257629771,5.283033507007957,0.4472216380109309,5,0.05749940872192383,-0.2962508201599121,-1.2150003910064697,-1.6787505149841309,-1.6600008010864276,3,-0.1382293738841326,8.655152455868512,13.425000190734865,-2.9999905810103575,13.449999809265135,1.6349239027432667,13.484999656677244,-0.1382293738841326
4736,2002-05-24,13.385000228881836,13.654999732971193,13.289999961853027,13.600000381469727,2171600.0,-0.014540785733524242,1.2461603469625964,-1.8297837802740082,60.72908465881201,62.044596454493174,0.31668272181624424,-0.07079574938664024,-0.6523171302604922,-1.0329765535502933,8.611457185395386,0.36499977111816584,0.5015122765021669,-0.013374805450439453,-0.8367188246190533,0.8099692137181744,-0.4250468150347473,0.3982972041338684,0.5777570882597445,38.661763809140346,-26.335321754586452,0.4116720095843072,5,0.25499963760375977,-0.09875059127807617,-0.9912502765655518,-1.481250286102295,-1.5225000381469709,4,-0.10197980932213957,1.678796678195572,13.582500457763672,8.655152455868512,13.425000190734865,-2.9999905810103575,13.449999809265135,-0.10197980932213957
4737,2002-05-28,13.449999809265135,13.577500343322756,13.175000190734865,13.49250030517578,4614800.0,0.00485615086080049,2.788226529577161,0.19767658487251824,52.74177224914737,60.38686592620195,0.23614902217541278,-0.06987319612588827,-0.6939848893052432,-1.088365708118138,7.958324346434767,0.4025001525878906,0.45416417614837634,0.007499790191648259,-0.7170145263052508,0.7320141066885473,-0.35475736805680036,0.3697569484400969,0.4624920688479506,48.327133856235335,-13.451184448471153,0.3622571582484494,5,0.14375019073486506,-0.16375017166137518,-1.043750047683714,-1.5337500572204572,-1.5599994659423793,1,-0.11542749391332419,1.2461603469625964,13.385000228881836,1.678796678195572,13.582500457763672,8.655152455868512,13.425000190734865,-0.11542749391332419
4738,2002-05-29,13.085000038146973,13.43000030517578,13.012499809265135,13.427499771118164,5042800.0,-0.027137529836002594,1.402875012692783,8.058723213283967,36.21398111017181,57.43169611633881,0.4992325796668009,0.3229052081226875,-0.31038070349018554,-0.7185746541782869,8.394400895329001,0.4375,0.4382478463337307,-0.3646249771118164,-1.071011742449432,0.3417617882257993,-0.7178183597806242,-0.011431594443008564,0.7802423272793284,10.104565277203875,-46.08414080826174,0.35319338266880806,5,0.38374996185302734,0.2012495994567871,-0.5818753242492676,-1.168750286102295,-0.6499996185302734,2,-0.09323655051372692,2.788226529577161,13.449999809265135,1.2461603469625964,13.385000228881836,1.678796678195572,13.582500457763672,-0.09323655051372692
4739,2002-05-30,12.90999984741211,13.337499618530273,12.832500457763672,13.067500114440918,6976400.0,-0.013374107009910707,-2.232004492201209,0.459855152768999,33.204244102356526,53.55695531222365,0.575649480046188,0.5233600697366505,-0.1269690929947771,-0.5398319937150156,8.703524455610555,0.5049991607666016,0.3743453996042163,-0.538750171661377,-1.247898064261003,0.170397720938249,-0.8933241179611908,-0.18417622536156308,0.8870231135212983,8.635038295774288,-42.00542529240503,0.35457394629981304,5,0.4050002098083496,0.3762497901916504,-0.3718750476837158,-0.9937500953674316,-0.7224998474121094,3,-0.05364059818945177,1.402875012692783,13.085000038146973,2.788226529577161,13.449999809265135,1.2461603469625964,13.385000228881836,-0.05364059818945177
4740,2002-05-31,13.052499771118164,13.237500190734865,12.832500457763672,12.9975004196167,5092000.0,0.011037949294369742,-1.103898677486565,-0.3492016397115367,41.9726998824368,50.86581494252663,0.35441190059896144,0.3983292086897947,-0.2535866677814447,-0.6762059399038858,9.489896065038007,0.4049997329711932,0.2578140010935712,-0.3943752288818363,-1.107703006624046,0.3189525488603735,-0.7510391177529403,-0.037711340010732286,0.64807093949827,26.747660452221687,-21.850241310609192,0.3566638888711047,5,0.2625002861022949,0.2337498664855957,-0.5143749713897705,-1.1362500190734863,-0.9099998474121094,4,-0.05324648205411775,-2.232004492201209,12.90999984741211,1.402875012692783,13.085000038146973,2.788226529577161,13.449999809265135,-0.05324648205411775
4741,2002-06-03,12.710000038146973,13.114999771118164,12.662500381469727,13.114999771118164,4962800.0,-0.026240163874896583,1.2345663604702912,-7.363718333304433,29.66358703873142,47.6440789008286,0.614132969165599,0.7609406854198646,0.10436677058057953,-0.33354137010029206,10.042656670415504,0.4524993896484375,0.1576011682652787,-0.7248749732971191,-1.4802338245933324,0.030483877999094133,-1.1025543989452267,-0.3471955476490116,0.903763647184185,5.191219525414108,-38.21716463679967,0.37767942564810675,6,0.5199999809265137,0.5762495994567871,-0.11500000953674316,-0.7750000953674316,-1.0100002288818377,0,-0.06195911716020264,-1.103898677486565,13.052499771118164,-2.232004492201209,12.90999984741211,1.402875012692783,13.085000038146973,-0.06195911716020264
4742,2002-06-04,12.667499542236328,12.774999618530273,12.425000190734865,12.682499885559082,6612000.0,-0.0033438627681421362,2.4999976158119175,0.03703790916775966,17.116052677712034,43.069520702589955,0.5905821001631377,0.8410490396764736,0.15868015535689928,-0.28836715931134904,10.602269800471928,0.3499994277954084,0.040315353483475036,-0.7638754367828362,-1.5333566958471074,0.0056058222814350245,-1.1486160663149718,-0.3791348072507006,0.832112546631457,24.129285958973888,-12.873175157094558,0.3847406295321353,6,0.4100003242492676,0.6187500953674316,-0.050624847412109375,-0.7312498092651367,-1.0724992752075213,1,-0.0635484018623732,1.2345663604702912,12.710000038146973,-1.103898677486565,13.052499771118164,-2.232004492201209,12.90999984741211,-0.0635484018623732
4743,2002-06-05,12.897500038146973,13.0600004196167,12.702500343322756,12.74250030517578,5346800.0,0.018156740021483264,-2.04255828581867,-10.333079026003043,26.832021771721955,39.878016558324425,0.3061640638900691,0.6096191587058541,-0.046436307289036804,-0.5160059131329611,11.083492497167615,0.3925008773803711,-0.06344532094446009,-0.513124942779541,-1.3176858405669751,0.2914359550078931,-0.9154053916732572,-0.11084449388582485,0.4516663849822038,51.78083766623981,18.113232519266433,0.40228044889371695,6,0.17999982833862305,0.39249992370605646,-0.2818753719329834,-0.9612503051757812,-1.507499694824217,2,-0.07811589004414288,2.4999976158119175,12.667499542236328,1.2345663604702912,12.710000038146973,-1.103898677486565,13.052499771118164,-0.07811589004414288
4744,2002-06-06,12.61750030517578,12.9350004196167,12.467499732971193,12.885000228881836,4062000.0,-0.021709612881801732,1.5442193111752276,-1.7258089325597195,25.158576093539835,35.95911328718108,0.5135828480511115,0.8432654942287403,0.24627728453818598,-0.23249431831554013,10.708750580974602,0.46750068664550604,-0.13500416263454795,-0.7362496852874774,-1.5971572675367938,0.12465789696183904,-1.1667034764121365,-0.30579589416281827,0.602282845418193,23.692321777343313,-7.341690811933738,0.43045379112465826,6,0.42249965667724965,0.6724996566772496,-0.0018756389617902158,-0.6812505722045881,-0.9099998474121076,3,-0.014464028622548808,-2.04255828581867,12.897500038146973,2.4999976158119175,12.667499542236328,1.2345663604702912,12.710000038146973,-0.014464028622548808
4745,2002-06-07,12.59749984741211,12.800000190734865,12.547499656677244,12.547499656677244,4774400.0,-0.0015851363011630815,-9.099982833927212,-0.1869166541886868,26.53289569930145,32.15953673612435,0.4237266919456584,0.8119602317221997,0.2786989704740215,-0.20654781708928738,10.113453778454087,0.25250053405762074,-0.20937358147328844,-0.6972501277923584,-1.5967527859940684,0.20225253040935165,-1.1470014568932143,-0.2474987986915025,0.5110136888015884,24.999965446561532,-5.124608120682815,0.44975132910085514,6,0.403750419616701,0.6925001144409197,0.018124818801879883,-0.661250114440918,-1.5450000762939453,4,-0.03254612838882753,1.5442193111752276,12.61750030517578,-2.04255828581867,12.897500038146973,2.4999976158119175,12.667499542236328,-0.03254612838882753
4746,2002-06-10,12.65250015258789,12.787500381469727,12.567500114440918,12.654999732971193,3683600.0,0.004365969902121458,-1.5507328103317688,-0.04999141696392778,30.480674069770885,29.6860813828603,0.2837316560126304,0.7329077486467739,0.2343554573910307,-0.2564992599830127,10.361160790540534,0.2200002670288086,-0.2750674896048668,-0.603124809265136,-1.5440591955485328,0.33780957701826075,-1.0735920024068335,-0.13265761612343852,0.36032151525876976,35.82675273261367,4.465113920801993,0.4704671931416981,6,0.27500009536743164,0.6374998092651385,0.0306246280670166,-0.6487503051757812,-1.364999771118164,0,-0.04030825708210106,-9.099982833927212,12.59749984741211,1.5442193111752276,12.61750030517578,-2.04255828581867,12.897500038146973,-0.04030825708210106
4747,2002-06-11,12.342499732971193,12.8100004196167,12.265000343322756,12.75,4461200.0,-0.02450111961099577,1.06634666666666,163.02747043101658,26.99897165637792,28.66219144354987,0.4694833368312974,0.9859527330711195,0.5525167048569077,0.05679864164584281,10.889924028670631,0.5450000762939435,-0.3864063258660302,-0.8448751926422098,-1.8440214690109027,0.15427108372648313,-1.3444483308265571,-0.34530205445786244,0.5880269280798167,9.748349963652437,-22.10619370827442,0.4995731381843465,6,0.4587502479553205,0.8675003051757812,0.34062504768371404,-0.3387498855590838,-1.295000076293947,1,-0.05205589934020527,-1.5507328103317688,12.65250015258789,-9.099982833927212,12.59749984741211,1.5442193111752276,12.61750030517578,-0.05205589934020527
4748,2002-06-12,12.452500343322756,12.607500076293945,11.9375,12.364999771118164,6314000.0,0.00891234455996881,2.3710692427466777,-0.21472518985712977,30.491494801379503,28.36077485455242,0.29092081408524173,0.7890130105016748,0.4560725565113639,-0.05350257288703553,10.841488822609396,0.6700000762939453,-0.4904826181334272,-0.6539996147155751,-1.6133954825603585,0.30539625312920826,-1.1336975486379668,-0.17430168079318342,0.3715421068917344,51.62908538130243,19.642290613069566,0.47969793392239163,6,0.13499975204467596,0.59374952316284,0.23062443733215154,-0.4487504959106463,-1.7100000381469762,2,-0.06886167859081849,1.06634666666666,12.342499732971193,-1.5507328103317688,12.65250015258789,-9.099982833927212,12.59749984741211,-0.06886167859081849
4749,2002-06-13,12.050000190734865,12.399999618530273,11.982500076293945,12.397500038146973,5527600.0,-0.03232283810405334,1.368798394034987,-3.9714008566663113,22.009148995690254,26.1426025338028,0.6242473152851016,1.1002509540728145,0.8705523948440881,0.3493871565320159,10.790436117827424,0.47000026702881037,-0.5868849021910627,-0.9627497673034657,-1.951375599963903,0.025876065356971623,-1.4570626836336853,-0.46843685097324617,0.7600002288818342,12.893998467563817,-13.933225415266305,0.49431291633021895,6,0.476249694824217,0.9962496757507306,0.7999997138977033,0.08749961853027166,-1.6374998092651385,3,-0.05477177070250816,2.3710692427466777,12.452500343322756,1.06634666666666,12.342499732971193,-1.5507328103317688,12.65250015258789,-0.05477177070250816
4750,2002-06-14,12.13249969482422,12.3100004196167,11.579999923706055,12.079999923706055,7204000.0,0.006846431766265759,2.5828137871639334,-0.15107854437675544,26.120116717311063,25.748883609200544,0.4442381635808328,0.934947172394196,0.7976114508412824,0.2697168973449475,11.428551096120144,0.7300004959106445,-0.6115176883682345,-0.7972502708435041,-1.78896447659009,0.1944639349030819,-1.293107373716797,-0.3013931679702111,0.5204506492614733,44.91866246843392,18.77925052731407,0.49585710287329293,6,0.18750047683715643,0.7350001335144025,0.9287505149841291,0.21625041961669744,-1.9549999237060565,4,-0.03502981642289715,1.368798394034987,12.050000190734865,2.3710692427466777,12.452500343322756,1.06634666666666,12.342499732971193,-0.03502981642289715
4751,2002-06-17,12.317500114440918,12.482500076293945,12.170000076293945,12.329999923706055,4136800.0,0.015248334990325185,-1.0325210816376533,-0.23809264305176306,29.352802530981776,27.108522481786068,0.22094083339701598,0.6798574063866472,0.6279013868555001,0.0865744829373547,12.842083400481858,0.3500003814697248,-0.6101191659010876,-0.5456248760223392,-1.5123255736626486,0.4210758216179702,-1.028975224842494,-0.062274527202184515,-0.7375001907348633,59.95934092602514,35.113522553646504,0.48335034882015443,6,0.0025000572204589844,0.5499997138977051,0.7887496948242188,0.07624959945678711,-1.8050003051757812,0,-0.10269943832512574,2.5828137871639334,12.13249969482422,1.368798394034987,12.050000190734865,2.3710692427466777,12.452500343322756,-0.10269943832512574
4752,2002-06-18,12.0625,12.22249984741211,11.975000381469727,12.085000038146973,5693600.0,-0.02070226199080427,-1.5063329035747224,1.8000305180437934,30.579315376620357,27.524888437885892,0.42588286481427495,0.8672896225197633,0.8863561539898654,0.3374978548191301,14.610934371271417,0.3424997329711914,-0.6600873264936098,-0.7295000076293938,-1.7127299850748319,0.25372996981604423,-1.2211149963521137,-0.2378850189066739,-0.4825000762939453,46.9586379212409,19.411719975894613,0.491614988722719,6,0.19500017166137695,0.804999828338623,1.0587499141693115,0.3912496566772461,-1.6575002670288068,1,-0.06424867303877912,-1.0325210816376533,12.317500114440918,2.5828137871639334,12.13249969482422,1.368798394034987,12.050000190734865,-0.06424867303877912
4753,2002-06-19,11.890000343322756,12.175000190734865,11.822500228881836,12.100000381469727,5451600.0,-0.014300489672724903,-1.0434764580839833,9.333319204848816,30.608389354101902,28.13042324461501,0.49219942347226286,0.9664774815322801,1.0674695809838948,0.5057944131775027,16.326526754837236,0.3524999618530291,-0.6551071570781595,-0.8239996910095204,-1.834573304502534,0.18657392248349325,-1.3292864977560281,-0.3187128842630127,-0.29195041656494247,34.34907115835766,4.227758065947686,0.5052868067465072,6,0.30499982833862127,0.9774994850158674,1.2574994564056379,0.591249465942381,-1.1675004959106463,2,-0.07085791945486741,-1.5063329035747224,12.0625,-1.0325210816376533,12.317500114440918,2.5828137871639334,12.13249969482422,-0.07085791945486741
4754,2002-06-20,11.779999732971193,12.237500190734865,11.739999771118164,11.90999984741211,4198800.0,-0.00925152289111053,-3.7380983737585374,0.6190480515528962,25.505318358000324,28.01624798447044,0.5262478109892452,0.9980926488151223,1.177729828432879,0.6109495175147348,17.98467318099373,0.497500419616701,-0.6268774158696342,-0.851750278472899,-1.886159787079574,0.18265923013377616,-1.3689550327762365,-0.3345455241695614,-0.1642608032226569,22.160639939134125,-8.040941957017832,0.5172047543033373,6,0.41500043869018377,1.0412502288818342,1.5106251239776594,0.8287501335144025,-0.5050001144409197,3,-0.0880729585155714,-1.0434764580839833,11.890000343322756,-1.5063329035747224,12.0625,-1.0325210816376533,12.317500114440918,-0.0880729585155714
4755,2002-06-21,11.704999923706055,11.947500228881836,11.55500030517578,11.55500030517578,5863600.0,-0.006366707212668299,-4.233345625166793,-1.153842203719356,28.433499714511967,27.788784167219447,0.5155481024398494,0.9752230652668832,1.2581677338196826,0.6827740767315049,20.057477238214343,0.39249992370605646,-0.6448812033465856,-0.832875061035157,-1.8445129513977232,0.17876282932740928,-1.3386940062164392,-0.32705611585387473,0.7775001525878906,16.172469600659866,-16.482539959206385,0.5058189451812829,6,0.47750043869018555,1.0350003242492676,1.5856249332427979,1.0662498474121094,-0.6849994659423828,4,-0.11042285780956207,-3.7380983737585374,11.779999732971193,-1.0434764580839833,11.890000343322756,-1.5063329035747224,12.0625,-0.11042285780956207
4756,2002-06-24,12.020000457763672,12.262499809265135,11.78499984741211,11.787500381469727,5971600.0,0.026911622051329465,-3.021032934732837,1.550004450491443,37.560069507299936,28.96223948398856,0.11330774421778145,0.5825863678377114,0.9471390768960664,0.3650006501761833,21.857408077039373,0.5574998855590803,-0.6293614686689342,-0.44962453842163086,-1.4031349422459858,0.5038858654027241,-0.9263797403338074,0.027130663490545714,0.4439496231079101,65.72444926112118,30.669478083016507,0.4767552019121772,6,0.061249732971191406,0.65624952316284,1.2706243991851807,0.7512493133544922,-1.050000190734865,0,-0.15328624097143384,-4.233345625166793,11.704999923706055,-3.7380983737585374,11.779999732971193,-1.0434764580839833,11.890000343322756,-0.15328624097143384
4757,2002-06-25,11.897500038146973,12.380000114440918,11.739999771118164,12.100000381469727,5922800.0,-0.01019138227549543,-1.473427085041805,-0.8709689327875173,29.959941900466305,28.903178050553763,0.18556036553944466,0.6143098381468413,1.0699325429120528,0.48275023287101426,23.753244561069256,0.6400003433227539,-0.6256725018544405,-0.4944999694824226,-1.3607434438230364,0.3717435048581912,-0.9276217066527295,-0.0613782323121157,0.5482710472106938,41.51512874606261,8.221606963112535,0.4331217371703071,6,0.12125015258789062,0.7787499427795392,1.4449999332427979,0.8737497329711914,-1.182499885559082,1,-0.1164110295810975,-3.021032934732837,12.020000457763672,-4.233345625166793,11.704999923706055,-3.7380983737585374,11.779999732971193,-0.1164110295810975
4758,2002-06-26,11.864999771118164,11.975000381469727,11.547499656677244,11.807499885559082,7470800.0,-0.0027316887518052946,2.081074022015196,-0.28394957072954785,33.25918941832529,30.153182541957655,0.14076234973584612,0.5804862465111231,1.0934888263752427,0.5107813806730928,25.435302965987567,0.42750072479248225,-0.644607625322033,-0.4660002231597904,-1.2979104560938737,0.3659100097742929,-0.8819553396268329,-0.050045106692747865,0.5629558986358649,38.1381309139232,3.4801653109443507,0.415955116467042,6,0.15000009536743164,0.8074998855590803,1.6218750476837158,0.90625,-1.4399995803833008,2,-0.1230509958964272,-1.473427085041805,11.897500038146973,-3.021032934732837,12.020000457763672,-4.233345625166793,11.704999923706055,-0.1230509958964272
4759,2002-06-27,12.217499732971193,12.229999542236328,11.654999732971193,11.982500076293945,6876800.0,0.0297092261822951,3.4230877859655293,4.086958685087852,42.63566464559397,31.98824342287798,-0.20727647735450105,0.18281907344347204,0.7363595236097478,0.15920971130655914,26.479169576181032,0.5749998092651349,-0.6174925972222631,-0.07887525558471431,-0.865743555719984,0.7079930445505553,-0.47230940565235,0.3145588944829214,0.1752376962597637,80.48044539143609,42.75839436225353,0.39343415006763505,6,-0.20249986648559748,0.4212498664855939,1.288749933242796,0.5537500381469709,-2.125,3,-0.12236545268951793,2.081074022015196,11.864999771118164,-1.473427085041805,11.897500038146973,-3.021032934732837,12.020000457763672,-0.12236545268951793
4760,2002-06-28,12.357500076293945,12.517499923706055,12.170000076293945,12.1875,6405200.0,0.011459001136290947,-2.390243675508704,0.7234056368321679,44.46529523793165,33.66740927920574,-0.34867052217467354,-0.01256266840887399,0.5916493064105932,0.017608078004792915,27.297831514741272,0.3474998474121094,-0.6045857094190836,0.09587507247924876,-0.6073323969597482,0.7990825419182457,-0.2557286622402497,0.4474788071987472,-0.810000419616701,83.5051749107037,43.6620312872464,0.35160373471949874,6,-0.3250002861022949,0.2812495231628418,1.1056246757507324,0.41374969482421875,-1.8950004577636719,4,-0.0875986608197794,3.4230877859655293,12.217499732971193,2.081074022015196,11.864999771118164,-1.473427085041805,11.897500038146973,-0.0875986608197794
4761,2002-07-01,11.922499656677244,12.520000457763672,11.920000076293945,12.329999923706055,3904000.0,-0.03520132849937707,-1.9090967940314933,-2.3970593185158693,42.47312452786327,34.988943629343844,0.02727494776455508,0.37989249494895816,1.0154179049834973,0.4513355364542164,27.91300934351074,0.6000003814697266,-0.5369946384426676,-0.2997503280639666,-0.9852139093796666,0.38571325325173333,-0.6424821187218157,0.04298146259388247,-0.35559999465942305,38.56037954735558,-4.87930888701456,0.34273179065784964,7,0.11125040054321467,0.6787500381469744,1.5406250953674334,0.8487501144409197,-1.497499465942381,0,-0.0756971461440239,-2.390243675508704,12.357500076293945,3.4230877859655293,12.217499732971193,2.081074022015196,11.864999771118164,-0.0756971461440239
4762,2002-07-02,11.862500190734865,12.272500038146973,11.824999809265135,11.927499771118164,5516800.0,-0.005032456923475426,-5.392844735389949,0.15950806819644003,39.23358045316903,35.94729819590686,0.062492739181891466,0.39683727541313196,1.0657551942356722,0.5097002239086947,28.08761306054472,0.4475002288818377,-0.49292965579674686,-0.3194998264312723,-0.9892378858742035,0.3502382330116589,-0.6543688561527379,0.015369203290193312,-0.2574764968872092,32.39077373568417,-9.59938390353907,0.33486902972146576,7,0.17124986648559393,0.6999998092651349,1.6006245613098127,0.908749580383299,-1.007500648498537,1,-0.07523708403420215,-1.9090967940314933,11.922499656677244,-2.390243675508704,12.357500076293945,3.4230877859655293,12.217499732971193,-0.07523708403420215
4763,2002-07-03,11.890000343322756,12.112500190734865,11.547499656677244,11.887499809265135,5498400.0,0.0023182425412620056,1.5251407601259874,-0.038470003081177234,46.61734177888965,38.29307857600567,0.03910488278339841,0.30565900714737815,1.030728076049538,0.4785131283807047,29.358438121663234,0.5650005340576207,-0.47005289287679375,-0.24162468910217072,-0.8315718449895009,0.34832246678515943,-0.5365982670458358,0.05334888884149436,0.6300001144409162,35.218550592748855,-10.020311041081214,0.2949735779436652,7,0.1437497138977033,0.5987496376037562,1.5499994754791242,0.8812494277954084,-1.1725006103515625,2,-0.09882255313766475,-5.392844735389949,11.862500190734865,-1.9090967940314933,11.922499656677244,-2.390243675508704,12.357500076293945,-0.09882255313766475
4764,2002-07-05,12.4350004196167,12.449999809265135,11.925000190734865,12.0625,3135200.0,0.04583684277183453,1.6086989487052565,148.9683447747693,55.3492570115665,41.2837182756784,-0.4505975761125356,-0.2674255796885401,0.48405643708969137,-0.06819979450693481,29.852207279983002,0.5599994659423793,-0.4214410572055396,0.3125003814697269,-0.2508496277999068,0.8758503907393607,0.030825376834910045,0.5941753861045438,0.06555002212524386,91.25964338003475,44.08088082157806,0.2816750046348166,7,-0.40125036239624023,0.007499217987060547,0.9424993991851807,0.5299992561340332,-1.767500877380371,4,-0.1616405437116819,1.5251407601259874,11.890000343322756,-5.392844735389949,11.862500190734865,-1.9090967940314933,11.922499656677244,-0.1616405437116819
4765,2002-07-08,12.1875,12.5,12.107500076293945,12.297499656677244,5300400.0,-0.01990353126375921,-1.9074121823287358,-0.295300759098294,47.75086482353574,42.41602886637127,-0.14243547754513664,-0.05503806380054321,0.7197213089944512,0.18319665163013177,30.32749651569456,0.3924999237060547,-0.3631947110501539,0.0854999542236321,-0.43313601769126997,0.6041359261385342,-0.17381803173381805,0.34481794018108225,-0.6400003433227557,65.8097497305689,19.41123507760281,0.25931798595745065,7,-0.15374994277954102,0.2049999237060547,1.1131248474121094,0.8474998474121094,-1.890000343322754,0,-0.17189745780749188,1.6086989487052565,12.4350004196167,1.5251407601259874,11.890000343322756,-5.392844735389949,11.862500190734865,-0.17189745780749188
4766,2002-07-09,12.142499923706055,12.592499732971193,12.06999969482422,12.324999809265135,6229200.0,-0.0036923139523237225,-2.1908365826172638,1.6590950469469428,51.492534657848275,44.80853917274705,-0.08742516652524124,-0.052918104393963716,0.7651752588401379,0.23203030956862314,30.743927767445257,0.5225000381469727,-0.2778748108717366,0.06599988937377965,-0.3843228954020894,0.5163226741496487,-0.15916150301415577,0.2911612817617151,-0.5759502601623545,56.937820439109935,10.171862946158903,0.22516139238793467,7,-0.07250022888183594,0.1887497901916504,1.1581249237060547,0.8924999237060547,-0.9075002670288086,1,-0.1383570365024983,-1.9074121823287358,12.1875,1.6086989487052565,12.4350004196167,1.5251407601259874,11.890000343322756,-0.1383570365024983
4767,2002-07-10,11.699999809265135,12.392499923706055,11.69499969482422,12.157500267028807,6252000.0,-0.036442257955218715,-1.9839538157116716,2.5068533953440006,46.7796548801248,46.31081311294698,0.362202845713572,0.3572983967547749,1.2046086169354115,0.6791030726235103,30.777641765224306,0.6975002288818342,-0.20942908309916142,-0.34437522888183736,-0.8063188736609046,0.11756841589722988,-0.5753470512713719,-0.11340340649230285,-0.09241214294433497,14.593314971681757,-32.349394419010984,0.23097182238953387,7,0.3699998855590838,0.6037502288818377,1.558125019073488,1.3350000381469744,-0.5424995422363281,2,-0.10897432814662178,-2.1908365826172638,12.142499923706055,-1.9074121823287358,12.1875,1.6086989487052565,12.4350004196167,-0.10897432814662178
4768,2002-07-11,11.595000267028807,12.024999618530273,10.960000038146973,11.702500343322756,14787200.0,-0.00897431999555931,1.8305688345001343,0.2349726092503267,46.859093967794585,46.78008303763595,0.47480620809345453,0.4160957545366646,1.293168848687019,0.7923424033557307,30.59540833628925,1.0649995803833008,-0.1871717135036448,-0.40649976730346893,-0.868125674897918,0.055126140290980175,-0.6373127211006935,-0.17568681350624438,0.9974994659423864,38.89741792265436,-10.71821997929905,0.2308129537972242,7,0.1812496185302752,0.4149999618530291,1.586874485015871,1.4399995803833026,-0.4075002670288068,3,-0.063820673372188,-1.9839538157116716,11.699999809265135,-2.1908365826172638,12.142499923706055,-1.9074121823287358,12.1875,-0.063820673372188
4769,2002-07-12,11.390000343322756,12.0,11.287500381469727,12.0,6735200.0,-0.017680027510562746,1.3360656378443196,5.674411383758068,44.87805846283916,46.82594561818122,0.6147262182886077,0.5998705956884898,1.4794919817985086,1.004074530335215,30.40332678641277,0.7124996185302734,-0.13825303694669167,-0.5784996986389146,-1.11398126059499,-0.04301813668283927,-0.8462404796169523,-0.31075891766087693,1.1698493957519531,26.33999298983534,-26.369737090386625,0.26774078097803805,7,0.38624954223632635,0.5574998855590803,1.7937495708465558,1.6449995040893537,0.09999942779540838,4,-0.05904307200006431,1.8305688345001343,11.595000267028807,-1.9839538157116716,11.699999809265135,-2.1908365826172638,12.142499923706055,-0.05904307200006431
4770,2002-07-15,11.707500457763672,11.767499923706055,11.037500381469727,11.297499656677244,8579200.0,0.02787533844343093,1.7547166416252058,-0.6721328390900427,44.92282910969155,47.09813501616214,0.2182820293751142,0.26234883578685597,1.1413807063930719,0.6945026905908183,29.65846563577226,0.7299995422363281,-0.09285907996154918,-0.23974962234497,-0.7815227481794622,0.3020235034895222,-0.5106361852622161,0.031136940572276117,0.8203522872924829,45.788701951162466,-5.056859048291955,0.27088656291724594,7,0.06874942779541016,0.17749977111816406,1.4574995040893572,1.3274993896484375,-0.30500030517578125,0,-0.08883202006092439,1.3360656378443196,11.390000343322756,1.8305688345001343,11.595000267028807,-1.9839538157116716,11.699999809265135,-0.08883202006092439
4771,2002-07-16,11.052499771118164,11.75,10.80500030517578,11.727499961853027,9184000.0,-0.05594709895664818,1.6249981787476455,-1.6463387118908928,38.2964002640699,46.99400388404002,0.8234943040320584,0.8619102702509629,1.7722474294005224,1.3659182185587717,29.57763035049582,0.9449996948242205,-0.1139970713078764,-0.8315002918243408,-1.4767571241662285,-0.18624345948245313,-1.1541287079952838,-0.5088718756533979,1.4439959197998071,15.590521286015951,-34.93017294826554,0.32262841617094346,7,0.6462502479553223,0.7550005912780762,2.0931253433227557,1.9825000762939453,0.4575004577636719,1,-0.06831034879673525,1.7547166416252058,11.707500457763672,1.3360656378443196,11.390000343322756,1.8305688345001343,11.595000267028807,-0.06831034879673525
4772,2002-07-17,11.287500381469727,11.40999984741211,10.960000038146973,11.295000076293945,7558400.0,0.021262213546084263,2.7894842512729086,0.011110655859302702,42.42624130186922,46.52832605325997,0.5569183751162381,0.5964520700694962,1.5221965389212162,1.1451133236303512,29.17976808895082,0.4499998092651367,-0.15063822582738062,-0.5577497005462639,-1.2492943066396354,0.1337949055471075,-0.9035220035929488,-0.2119773974995791,1.1413354940185574,39.549208840722315,-12.019872940610156,0.34577230304668544,7,0.41124963760375977,0.5199999809265137,1.8212497234344482,1.7474994659423828,0.33749961853027344,2,-0.0046512268454642625,1.6249981787476455,11.052499771118164,1.7547166416252058,11.707500457763672,1.3360656378443196,11.390000343322756,-0.0046512268454642625
4773,2002-07-18,11.047499656677246,11.609999656677244,10.932499885559082,11.255000114440918,5828400.0,-0.021262521965135894,-2.097141810825885,27.667853509664294,34.18919956883636,44.17720855962328,0.7429741074436542,0.811715577559557,1.7255110515388878,1.400573119233723,28.3243917919446,0.6774997711181623,-0.15718831546617906,-0.7556253910064701,-1.5330061499008494,0.021755367887909216,-1.1443157704536588,-0.3669350115592813,1.3163827959985372,20.292837943957572,-26.47823215215749,0.3886903794471896,7,0.6512503623962402,0.6587505340576172,1.958125352859497,1.9875001907348633,0.24000072479248047,3,0.009957059404394286,2.7894842512729086,11.287500381469727,1.6249981787476455,11.052499771118164,1.7547166416252058,11.707500457763672,0.009957059404394286
4774,2002-07-19,10.74250030517578,11.029999732971193,10.645000457763672,10.984999656677246,6510400.0,-0.027607998278336376,1.315788567937551,1.1686689953120777,29.10738590210883,42.10571090168696,0.8746202492061972,1.0909356119104334,1.9752583977551001,1.7187762433965705,27.43521314371623,0.4024991989135742,-0.15904172583373288,-1.0087497711181665,-1.919630642816939,-0.09786889941939414,-1.4641902069675528,-0.5533093352687803,1.5590268616000031,8.685959358586654,-32.05718385482929,0.45544043584938654,7,0.8762497901916522,0.8762497901916522,2.074374675750734,2.29249954223633,0.8424997329711932,4,0.04142421989132439,-2.097141810825885,11.047499656677246,2.7894842512729086,11.287500381469727,1.6249981787476455,11.052499771118164,0.04142421989132439
4775,2002-07-22,10.412500381469727,10.8125,10.267499923706056,10.727499961853027,7057200.0,-0.030719098378527154,1.2474245859379074,1.2989708155215238,29.920228719436437,39.7087880196412,1.0352228032465067,1.3904278522814888,2.244307157117902,2.0583189087666405,26.38955213741815,0.5450000762939435,-0.2021293187049391,-1.274124717712402,-2.3645305076505387,-0.18371892777426524,-1.8193276126814713,-0.7289218227433327,1.7896351827653287,9.780806091164076,-29.94801422824947,0.5452028949690685,7,0.9174995422363281,1.0174994468688983,2.3737494945526123,2.633749485015869,0.8799991607666016,0,0.10348133014871008,1.315788567937551,10.74250030517578,-2.097141810825885,11.047499656677246,2.7894842512729086,11.287500381469727,0.10348133014871008
4776,2002-07-23,10.177499771118164,10.647500038146973,10.177499771118164,10.380000114440918,7566000.0,-0.02256908540140601,-3.6419700758699616,0.6428590891338506,28.589588015362466,37.68766947911205,1.0752493721466774,1.5603135049705585,2.4254106738980212,2.302311146406156,26.42556924049445,0.4700002670288086,-0.33061909462942296,-1.4170002937316895,-2.685589018430022,-0.14841156903335673,-2.051294656080856,-0.7827059313825231,1.869864941874571,0.0,-38.97753373076177,0.6342943623491668,7,0.9237499237060547,1.2074999809265137,2.416250228881836,2.690000057220459,0.6875,1,0.12036358722856932,1.2474245859379074,10.412500381469727,1.315788567937551,10.74250030517578,-2.097141810825885,11.047499656677246,0.12036358722856932
4777,2002-07-24,10.512499809265137,10.5625,10.037500381469727,10.164999961853027,10320000.0,0.03291575000548175,1.3463658101006313,-1.7160457197756396,33.76547064617833,36.23282244337692,0.619203934020419,1.1765551824723346,2.0305101958484926,1.9691210105607944,26.898246483205913,0.5249996185302734,-0.4185381494683931,-1.0127502441406246,-2.3604392377509935,0.3349387494697442,-1.686594740945809,-0.3389057473354402,1.347878409540142,30.206654800061894,-8.864407215964778,0.6738444968051847,7,0.5062503814697266,0.8025002479553223,2.0812501907348633,2.3550000190734863,0.5200004577636701,2,0.09488708087657294,-3.6419700758699616,10.177499771118164,1.2474245859379074,10.412500381469727,1.315788567937551,10.74250030517578,0.09488708087657294
4778,2002-07-25,10.404999732971193,10.619999885559082,10.06999969482422,10.425000190734863,7388800.0,-0.010225928964983089,1.682928758176007,-0.057555299412695916,23.32457941859235,33.8379914384606,0.6036287065008548,1.232245347240946,2.0639394328480716,2.0697209176113436,26.99754257225453,0.5500001907348615,-0.5305987061792976,-1.0472503185272206,-2.473339015539672,0.3788383784852307,-1.7602946670334454,-0.33420597002099584,1.236633145353819,37.02766666250296,4.369818410674476,0.7130443485062256,7,0.49750041961669744,0.9100003242492658,2.157500267028807,2.46250009536743,0.5974998474121076,3,0.11725135015264732,1.3463658101006313,10.512499809265137,-3.6419700758699616,10.177499771118164,1.2474245859379074,10.412500381469727,0.11725135015264732
4779,2002-07-26,10.72249984741211,10.727499961853027,10.265000343322754,10.452500343322754,4910800.0,0.03051418765872982,2.3035718543192973,-13.499666221630038,31.09678152919568,32.30176392951662,0.2028143594986016,0.8400718374332072,1.6792051605057345,1.7501705076789094,27.780852474084522,0.46249961853027344,-0.5953408555128092,-0.6550002098083496,-2.0688705729772856,0.7588701533605864,-1.3619353913928176,0.05193497177611839,0.7266371312902677,88.38707136932933,57.447370120976444,0.7069351815844684,7,0.1712503433227539,0.5925002098083496,1.8087501525878906,2.1449999809265137,-0.05749988555908203,4,0.05269298597322725,1.682928758176007,10.404999732971193,1.3463658101006313,10.512499809265137,-3.6419700758699616,10.177499771118164,0.05269298597322725
4780,2002-07-29,11.274999618530273,11.350000381469727,10.65999984741211,10.737500190734863,4464400.0,0.05152714189606744,1.007271496482854,1.990742277872949,40.10268125463235,32.502461817356895,-0.4665501879107641,0.21324907961080442,1.0687766498612596,1.1912679099453332,28.81746906330605,0.6900005340576172,-0.6457482921993503,-0.048375415802002664,-1.3850567429205523,1.288305911316547,-0.7167160793612766,0.6199652477572712,-1.2374992370605469,94.28565615699405,63.88193793773557,0.6683406635592747,7,-0.4512495994567871,0.04000043869018555,1.2331254482269287,1.5925002098083496,-0.41499996185302734,0,0.027494494909535927,2.3035718543192973,10.72249984741211,1.682928758176007,10.404999732971193,1.3463658101006313,10.512499809265137,0.027494494909535927
4781,2002-07-30,11.020000457763672,11.25,10.8100004196167,11.192500114440918,5573200.0,-0.022616334314327968,2.0608727381288046,-0.3209299354694478,41.89512221237858,32.44344858519126,-0.24210588036332936,0.41863201697742625,1.2662834947517059,1.4479765513240537,29.41870851234949,0.4649991989135742,-0.6838020890240912,-0.25824961662292445,-1.5704808373567989,1.05398160411095,-0.9143652269898617,0.39786599374401277,-0.9562500762939461,74.85714867001488,40.69980961988119,0.6561156103669372,7,-0.19625043869018555,0.2949995994567871,1.4412498474121094,1.8349995613098145,-0.6375007629394513,1,0.024727683589221616,1.007271496482854,11.274999618530273,2.3035718543192973,10.72249984741211,1.682928758176007,10.404999732971193,0.024727683589221616
4782,2002-07-31,10.970000267028807,11.024999618530273,10.717499732971193,11.022500038146973,4051600.0,-0.004537222201260405,9.695846878524453,0.3043471049707366,42.451693186022176,33.36150343154524,-0.2703048001976587,0.4198668238737948,1.2623442517676846,1.4935449121851274,29.928322112436014,0.30749988555908025,-0.7533819596801656,-0.2636248111724875,-1.552696948206579,1.0254473258616041,-0.9081608796895342,0.3809112573445592,-0.8805248855590815,70.31250698491537,35.23645497481441,0.6445360685170459,7,-0.27624988555908025,0.34499979019165217,1.4087498188018817,1.8849997520446795,-0.23000049591064275,2,-0.009571603769803927,2.0608727381288046,11.020000457763672,1.007271496482854,11.274999618530273,2.3035718543192973,10.72249984741211,-0.009571603769803927
4783,2002-08-01,10.71500015258789,10.9975004196167,10.579999923706056,10.954999923706056,4139600.0,-0.023245224086943628,1.5692277897108944,4.571444141689253,41.94510798252429,34.78791699603585,-0.07535405875274748,0.6137949855717011,1.4604580169242158,1.74142776877758,30.05149923663415,0.41750049591064275,-0.7522133628434844,-0.45987491607666087,-1.729953254411635,0.8102034222583132,-1.094914085244147,0.17516425309082528,-0.6003142711181653,41.47463534044414,5.074860328341259,0.6350391691674868,8,-0.021249771118164062,0.5999999046325684,1.6324999332427979,2.1399998664855957,0.08249950408935547,3,0.02963136816794476,9.695846878524453,10.970000267028807,2.0608727381288046,11.020000457763672,1.007271496482854,11.274999618530273,0.02963136816794476
4784,2002-08-02,10.425000190734863,10.760000228881836,10.270000457763672,10.712499618530273,4983600.0,-0.02706485839694428,1.5620859626858414,1.1979154249020407,34.594596328406595,35.30729117481031,0.18424786091783396,0.7857770491306866,1.689834867037721,2.026104569498326,31.27222342645568,0.48999977111816406,-0.796308624736481,-0.6493748664855961,-1.813271368268273,0.514521635297081,-1.2313231173769346,-0.06742661559425756,-0.2856080192651387,14.35182814081179,-19.998592838242658,0.5819482508913388,8,0.2687501907348633,0.8899998664855957,1.9187495708465576,2.4262495040893555,0.48250007629394354,4,0.055395623892811496,1.5692277897108944,10.71500015258789,9.695846878524453,10.970000267028807,2.0608727381288046,11.020000457763672,0.055395623892811496
4785,2002-08-05,10.092499732971193,10.6274995803833,10.037500381469727,10.414999961853027,5583200.0,-0.03189452773911483,-1.7283267329352514,1.1217421591229435,37.50000310440769,36.29733729581534,0.5214150010339242,1.0047942373667595,1.9515211302727842,2.357481617489828,32.80423270762826,0.5899991989135742,-0.7990280444806697,-0.8771253108978261,-1.9954127493061158,0.24116212751046362,-1.43626903010197,-0.3179815916936821,1.2575006484985334,4.536030416911295,-30.857763756113066,0.5591437192041449,8,0.6012506484985334,1.2225003242492658,2.2343749999999982,2.7587499618530256,0.7825002670288068,0,0.056725315236970664,1.5620859626858414,10.425000190734863,1.5692277897108944,10.71500015258789,9.695846878524453,10.970000267028807,0.056725315236970664
4786,2002-08-06,10.462499618530273,10.692500114440918,10.0649995803833,10.119999885559082,6990800.0,0.03666087642790106,-1.7734809191516625,-1.0620139221565799,39.622632908598405,36.948133102750894,0.2191385670703827,0.5296342594559889,1.519913442689095,1.9869017426293318,34.59607811898634,0.6275005340576172,-0.7441020420052062,-0.4231254100799564,-1.4157946386897038,0.569543818529791,-0.9194600243848292,0.07320920422491639,0.8612507629394539,43.0379306748253,7.832283800563779,0.49633461430487363,8,0.23125076293945312,0.8525004386901855,1.8731250762939453,2.3887500762939453,0.1450004577636701,1,0.0379928365725295,-1.7283267329352514,10.092499732971193,1.5620859626858414,10.425000190734863,1.5692277897108944,10.71500015258789,0.0379928365725295
4787,2002-08-07,10.425000190734863,10.6875,10.0625,10.577500343322754,8967200.0,-0.003584174830362219,2.3557095091066427,-0.44525626710698146,41.74950805813912,38.99534739603387,0.27146874420942524,0.49193824667190356,1.4920036510701458,2.0155338236820235,35.759367806505225,0.625,-0.6694845247303416,-0.39687485694885183,-1.3313942317951248,0.5376445178974212,-0.8641345443719874,0.07038483047428379,0.8730251907348645,40.36456186117483,3.137359495575396,0.46725968742313617,8,0.2687501907348633,0.8899998664855957,1.8924996852874756,2.4262495040893555,0.3125,2,-0.004076786103890395,-1.7734809191516625,10.462499618530273,-1.7283267329352514,10.092499732971193,1.5620859626858414,10.425000190734863,-0.004076786103890395
4788,2002-08-08,10.854999542236328,10.925000190734863,10.202500343322754,10.447500228881836,6425200.0,0.041246939437336705,1.6392659067473037,-2.672123971283488,51.4432233930309,41.25606315868223,-0.09832524957442601,0.003855015153963137,1.0120099475996298,1.5785985174362018,35.61905989134328,0.7224998474121094,-0.5499029283495229,0.07012453079223668,-0.7912446691070478,0.9314937306915212,-0.36056006915740646,0.5008091307418798,0.41781533923339964,92.1126012909798,49.15700117024389,0.43068459994964237,8,-0.16124916076660156,0.46000051498413086,1.4431254863739014,1.9962501525878906,-0.3549995422363281,3,-0.010594175584319965,2.3557095091066427,10.425000190734863,-1.7734809191516625,10.462499618530273,-1.7283267329352514,10.092499732971193,-0.010594175584319965
4789,2002-08-09,10.717499732971193,10.920000076293944,10.537500381469727,10.845000267028807,5302400.0,-0.012666956707840349,1.75675304144617,-0.31288527337148725,54.116051771788406,42.813104327255125,0.04290234452087027,0.0931661995940356,1.10252851220371,1.7040611021981302,35.4711695621005,0.382499694824217,-0.47129882465727135,-0.03375024795531978,-0.8468075289520822,0.7793070330414427,-0.440278888453701,0.37277839254306144,0.5306088584985353,76.6196617061266,28.25039406880711,0.406528640498381,8,-0.0737495422363299,0.5975003242492658,1.5437502861022931,2.1337499618530256,-0.375,4,0.007464420405809857,1.6392659067473037,10.854999542236328,2.3557095091066427,10.425000190734863,-1.7734809191516625,10.462499618530273,0.007464420405809857
4790,2002-08-12,10.667499542236328,10.7475004196167,10.404999732971193,10.619999885559082,5619200.0,-0.004665284999359032,2.3011889824938585,-0.3725447664068798,56.96022688788309,44.487004846755624,-0.0026079353158543483,0.0645676395032222,1.0994038989048054,1.744405369551206,35.067228521969504,0.34250068664550604,-0.33959740564817054,-0.03175039291381765,-0.7089838116929315,0.6454830258652962,-0.37036710230337455,0.30686631647573925,0.5563968850334007,70.14485895021765,15.010421302234946,0.3386167093895566,8,-0.13624954223632812,0.6475005149841309,1.5706253051757812,2.1837501525878906,-0.11999988555908203,0,0.0224983112342525,1.75675304144617,10.717499732971193,1.6392659067473037,10.854999542236328,2.3557095091066427,10.425000190734863,0.0224983112342525
4791,2002-08-13,10.297499656677246,10.800000190734863,10.262499809265137,10.664999961853027,6670000.0,-0.034684781011156796,-1.4571446010044642,-7.736904451181561,46.976086505140174,44.98971521554652,0.28399217655945286,0.39537578541146345,1.4219257104248157,2.104096477338583,34.44030957563761,0.5375003814697266,-0.2709891045871391,-0.3640002727508538,-1.0424940880552125,0.3144935425535049,-0.703247180403034,-0.02475336509867354,0.9026688496764823,27.24633098075292,-29.759019318374424,0.3392469076521797,8,0.2200007438659668,1.017500400543213,1.9156253337860107,2.5537500381469727,-0.2199993133544922,1,0.05608160840755971,2.3011889824938585,10.667499542236328,1.75675304144617,10.717499732971193,1.6392659067473037,10.854999542236328,0.05608160840755971
4792,2002-08-14,11.234999656677246,11.25,10.182499885559082,10.322500228881836,8442000.0,0.091041517966169,1.265251957182305,-2.482989578359526,59.46408485073087,46.936268200902795,-0.6838820578075744,-0.5757796266582389,0.44823270089180056,1.1599180898779053,33.32901133952104,1.067500114440918,-0.25840468676454975,0.5761247634887692,-0.09250594688691649,1.2447554738644548,0.24180940830092545,0.9104401186766129,-1.1974992752075195,98.59481576443578,37.44879444926332,0.3343153551878433,8,-0.5912494659423828,-0.01999950408935547,0.9656250476837158,1.6162500381469727,-0.8324995040893555,2,-0.055852211798721685,-1.4571446010044642,10.297499656677246,2.3011889824938585,10.667499542236328,1.75675304144617,10.717499732971193,-0.055852211798721685
4793,2002-08-15,11.157500267028807,11.3774995803833,10.952500343322754,11.202500343322754,7607200.0,-0.006898032222224404,1.1519027683214789,-0.049315183027201275,55.24729399069792,49.23101238560183,-0.600122343445971,-0.5160762232681098,0.48047757203580765,1.2352502969620076,32.62910412797911,0.4249992370605469,-0.24166351336199732,0.4931253433227525,-0.1906045860468577,1.1768552726923627,0.1512603786379465,0.8349903080075585,-1.095749893188474,81.59001091737892,22.902936263866614,0.34186496468480543,8,-0.45000028610229315,-0.12625026702880682,1.0293745994567889,1.693749427795412,-0.6824998855590803,3,-0.037642847075260444,1.265251957182305,11.234999656677246,-1.4571446010044642,10.297499656677246,2.3011889824938585,10.667499542236328,-0.037642847075260444
4794,2002-08-16,11.1875,11.267499923706055,10.850000381469727,11.102499961853027,4913200.0,0.002688750369995052,2.408161120431606,-1.888886534141408,48.792274982729865,50.485709260970964,-0.5705906530967599,-0.5386449450077393,0.4136654792395884,1.1985654278251872,31.577532505070582,0.4174995422363281,-0.22439275124721014,0.500875091552734,-0.22143355530530506,1.223183738410773,0.13972076812371448,0.8620294149817536,-1.0731196578979478,84.10044946402692,28.680542150823378,0.3611543234290199,8,-0.4675002098083496,-0.16874980926513672,0.705625057220459,1.369999885559082,-0.8874998092651367,4,-0.06145251396648044,1.1519027683214789,11.157500267028807,1.265251957182305,11.234999656677246,-1.4571446010044642,10.297499656677246,-0.06145251396648044
4795,2002-08-19,11.489999771118164,11.522500038146973,11.104999542236328,11.125,4320000.0,0.0270390856865399,-1.0617273485073255,4.294113027185316,56.403263594673135,52.35022378164594,-0.7308663572133813,-0.7971526467809351,0.07775420413118717,0.8909120132161927,29.789522341138603,0.41750049591064453,-0.17613807767636125,0.7494998931884762,-0.0439513460846328,1.5429511324615852,0.3527742735519208,1.1462255128250316,-1.3250946594848614,97.57460721433188,42.77044749274249,0.3967256196365547,8,-0.6974997520446777,-0.5874996185302734,0.3718752861022949,1.067500114440918,-0.9074993133544922,0,-0.09986945700655137,2.408161120431606,11.1875,1.1519027683214789,11.157500267028807,1.265251957182305,11.234999656677246,-0.09986945700655137
4796,2002-08-20,11.40250015258789,11.517499923706055,11.125,11.395000457763672,3768400.0,-0.007615284619083895,2.3052731332016254,0.020547121992004806,55.83277364682983,53.91503106927824,-0.5542953610207935,-0.6463101949077945,0.12836359712651912,0.9713795643571004,27.803438430501775,0.3924999237060547,-0.0650416395814517,0.6007502555847175,-0.1988123978823726,1.4003129090518076,0.20096892885117157,1.0005315823182634,-1.1561393453637674,91.04478567951423,36.62422884080094,0.3997813267335451,8,-0.5500001907348633,-0.5087499618530273,0.42812490463256836,1.1549997329711914,-0.4375,1,-0.0749835987256352,-1.0617273485073255,11.489999771118164,2.408161120431606,11.1875,1.1519027683214789,11.157500267028807,-0.0749835987256352
4797,2002-08-21,11.510000228881836,11.712499618530273,11.3100004196167,11.489999771118164,4450000.0,0.009427763635639685,-1.118421514940094,2.6668362156663274,61.165739065955734,54.99531058849212,-0.5494872361038343,-0.7117396516949164,-0.0055443718917072005,0.8578402364623798,25.420900999315037,0.4024991989135742,0.06337881075871366,0.6583753108978279,-0.18827501024516913,1.5050256320408248,0.23505015032632848,1.0817004714693272,-1.187071067802341,76.52178912777147,19.61832758831607,0.4233251605714986,8,-0.5625004768371582,-0.6350002288818359,0.24312496185302734,0.9699997901916504,-0.8450002670288086,2,-0.12445698150070716,2.3052731332016254,11.40250015258789,-1.0617273485073255,11.489999771118164,2.408161120431606,11.1875,-0.12445698150070716
4798,2002-08-22,11.625,11.6875,11.225000381469727,11.5,4305600.0,0.009991291818535197,2.6999969482421875,6.249856952126645,67.7252694589859,56.50744588706962,-0.6076800756151854,-0.7701391680523741,-0.14970639288503484,0.7393646025458676,23.124536997099657,0.46249961853027344,0.16875229435182604,0.7123750686645511,-0.1736681248771852,1.5984182622062875,0.26935347189368386,1.1553966654354184,-1.1909052023244424,89.85510771830039,26.43029755215855,0.44302159677086794,8,-0.6775002479553223,-0.75,0.12812519073486328,0.8550000190734863,-1.1450004577636719,3,-0.10516127719674062,-1.118421514940094,11.510000228881836,2.3052731332016254,11.40250015258789,-1.0617273485073255,11.489999771118164,-0.10516127719674062
4799,2002-08-23,11.287500381469727,11.69499969482422,11.202500343322754,11.595000267028807,4060400.0,-0.029032225249916,-1.0628246737035596,-2.459999084472642,67.62539634491984,57.69246471562926,-0.20207306925604307,-0.40911642834892703,0.1670837064580688,1.0727876462372556,21.061037082240738,0.4924993515014666,0.2649446336453032,0.34662542343139613,-0.5498609746578058,1.243111821520598,-0.10161777561320484,0.7948686224759971,-0.7511331981257925,30.041286636002575,-39.14580726162715,0.44824319904460114,8,-0.34000062942504883,-0.41250038146972656,0.41499972343444824,1.1924996376037598,-0.6100006103515625,4,-0.07198227885191055,2.6999969482421875,11.625,-1.118421514940094,11.510000228881836,2.3052731332016254,11.40250015258789,-0.07198227885191055
4800,2002-08-26,11.585000038146973,11.607500076293945,11.137499809265137,11.34749984741211,4677600.0,0.026356557840355954,2.3274323735834153,-0.7723586312985217,66.91788502828828,59.90822010709015,-0.397544604508381,-0.7190678220573297,-0.1507550953302399,0.7711036672417606,20.650998444434578,0.4700002670288086,0.29676869146428864,0.628625059127808,-0.3022455194024527,1.5594956376580686,0.16318976986267764,1.0940603483929383,-0.9545422599881306,78.2979296731695,5.563420661182647,0.46543528926513034,8,-0.6375002861022949,-0.7100000381469727,0.033750057220458984,0.815000057220459,-1.2150001525878906,0,-0.1109192786517803,-1.0628246737035596,11.287500381469727,2.6999969482421875,11.625,-1.118421514940094,11.510000228881836,-0.1109192786517803
4801,2002-08-27,11.292499542236328,11.65999984741211,11.192500114440918,11.55500030517578,5358400.0,-0.025248208454682897,-1.0216221343351906,-1.1052654826391184,62.14135746195643,60.20569484167077,0.056925811459104025,-0.42699805231693055,0.11162399610834228,1.059353043187345,20.167182986380272,0.4674997329711914,0.32400286516918086,0.3224996089935299,-0.6201940560763326,1.2651932740633924,-0.14884722354140045,0.7938464415284603,-0.5754784168477709,26.956484241148654,-47.812419500796395,0.4713468325349308,8,-0.011249542236328125,-0.4174995422363281,0.08750033378601074,0.9187502861022967,-0.8499994277954102,1,-0.06287351013981535,2.3274323735834153,11.585000038146973,-1.0628246737035596,11.287500381469727,2.6999969482421875,11.625,-0.06287351013981535
4802,2002-08-28,10.864999771118164,11.3725004196167,10.772500038146973,11.292499542236328,4810400.0,-0.037856965990498814,1.0425491851178494,1.6285658233182794,50.140059314839334,59.63822432213093,0.4765343318023749,-0.008187780270539236,0.5116344135242379,1.4755219956401469,19.85538565963999,0.6000003814697266,0.3370014699193664,-0.09975013732910121,-1.0436126020103806,0.8441123273521782,-0.5716813696697418,0.3721810950115394,0.8474998474121094,10.02707505652265,-59.96417556724967,0.4719312323406399,8,0.377500057220459,0.010000228881835938,0.3781249523162842,1.3012499809265137,-0.47749996185302734,2,0.009203900927412079,-1.0216221343351906,11.292499542236328,2.3274323735834153,11.585000038146973,-1.0628246737035596,11.287500381469727,0.009203900927412079
4803,2002-08-29,11.032500267028807,11.125,10.720000267028807,10.854999542236328,5526400.0,0.015416520887179486,1.2344801096527673,-0.41520659608357124,54.37500927183751,60.25852813203177,0.3234523821430635,-0.1588254277863097,0.3235851937057834,1.3010624325501094,19.33754881347469,0.4049997329711932,0.4319800250360579,0.051875352859495294,-0.8849544106475484,0.988705116366539,-0.4165395288940257,0.5202902346130163,0.6611993598938,32.051300861437284,-35.568875631116015,0.46841488175352175,8,0.1837496757507342,-0.15750026702880682,0.13437485694885432,1.0637497901916522,-0.6850004196166974,3,-0.03331069986683555,1.0425491851178494,10.864999771118164,-1.0216221343351906,11.292499542236328,2.3274323735834153,11.585000038146973,-0.03331069986683555
4804,2002-08-30,11.0024995803833,11.297499656677244,10.899999618530273,10.9975004196167,3655200.0,-0.0027193007858032914,-2.9749852181044663,0.02816417100519577,54.67877282858552,60.06691804691092,0.3625802136821239,-0.08784549813523768,0.3358110666679899,1.3202663503364054,18.128402774051406,0.3975000381469709,0.3954780796448585,-0.007000303268432262,-0.9065817168033803,0.8925811102665158,-0.4567910100359054,0.44279040349904086,0.6522520721435541,30.053131857707804,-35.70902566094045,0.44979070676747374,8,0.21375036239624023,-0.12749958038330078,0.10625052452087402,1.0937504768371582,-0.4724998474121076,4,-0.04748921227668612,1.2344801096527673,11.032500267028807,1.0425491851178494,10.864999771118164,-1.0216221343351906,11.292499542236328,-0.04748921227668612
4805,2002-09-03,10.664999961853027,10.897500038146973,10.5,10.895000457763672,5757200.0,-0.03067481312446596,2.382983990422661,-46.00782144219763,55.179710211940254,59.99435544303431,0.6378203680281285,0.3106718262125554,0.653665456241022,1.6478908856459,16.821041347173132,0.5024995803833008,0.37971417834028287,-0.3731249332427975,-1.1816746436126362,0.4354247771270412,-0.7773997884277168,0.03114992194212185,0.9523616352539062,14.224136513563554,-54.07977453643734,0.4042748551849197,9,0.4412498474121094,0.21000003814697266,0.4393751621246338,1.4312500953674316,-0.7650003433227539,1,0.0011720402540877917,-2.9749852181044663,11.0024995803833,1.2344801096527673,11.032500267028807,1.0425491851178494,10.864999771118164,0.0011720402540877917
4806,2002-09-04,10.859999656677246,10.922499656677246,10.612500190734863,10.732500076293944,4945200.0,0.018284078342400534,1.4554453949729005,-0.554344806425271,43.3155042033092,58.01099601385136,0.3998195704502301,0.15492164918246942,0.4307264415230403,1.4414550997597892,15.603606366211926,0.3099994659423828,0.39841746937471534,-0.19800024032592844,-0.9654716647464934,0.5694711840946365,-0.5817359525362118,0.1857354718843549,0.6903202446032708,41.26068579260955,-22.252781056897618,0.38373571221028274,9,0.23750019073486328,0.015000343322753906,0.20937538146972656,1.1900005340576172,-0.3874998092651367,2,-0.04511968569141611,2.382983990422661,10.664999961853027,-2.9749852181044663,11.0024995803833,1.2344801096527673,11.032500267028807,-0.04511968569141611
4807,2002-09-05,10.38249969482422,10.74250030517578,10.287500381469727,10.739999771118164,5620400.0,-0.04396869032674744,1.5103364815448308,-2.8039313950617677,37.90950356846898,54.698133137127265,0.7828938355481494,0.6630702835223587,0.8781116028169151,1.9034686081750447,14.533636380172105,0.5724992752075195,0.34583204482457575,-0.6733751773834218,-1.4484242990980647,0.10167394433122112,-1.0608997382407424,-0.2858506165261012,1.1048010123794647,9.405879359168361,-49.68035309836048,0.3875245608573212,9,0.6087503433227521,0.4925003051757795,0.6868753433227521,1.5987505912780744,0.5150003433227521,3,0.005778995557939481,1.4554453949729005,10.859999656677246,2.382983990422661,10.664999961853027,-2.9749852181044663,11.0024995803833,0.005778995557939481
4808,2002-09-06,10.739999771118164,10.925000190734863,10.375,10.452500343322754,4741200.0,0.034432948403760655,-1.485875925387127,-0.8041940320007722,43.6659544817167,52.0359729301047,0.3203419353374919,0.3125368988572639,0.4950777471782679,1.5280127426049965,13.909991904536312,0.5500001907348633,0.3058132067365378,-0.31012511253356934,-1.0931147076805257,0.472864482613387,-0.7016199101070484,0.08136968503990971,0.6513169100268037,44.80195191778385,-10.660788380032557,0.3914947975734784,9,0.2337503433227539,0.13500022888183594,0.2643754482269287,1.1775002479553223,0.3600006103515625,4,-0.03282122619787797,1.5103364815448308,10.38249969482422,1.4554453949729005,10.859999656677246,2.382983990422661,10.664999961853027,-0.03282122619787797
4809,2002-09-09,10.797499656677246,10.917499542236328,10.387499809265137,10.739999771118164,4300000.0,0.005353806963172447,2.56302752675901,0.2,39.46767703461916,48.98594981969701,0.2078874920963827,0.2754607213358664,0.4008219187937332,1.4529087223936745,13.252644906501649,0.5299997329711914,0.23148593214012791,-0.25662522315979075,-1.0332515803936229,0.5200011340740414,-0.6449384017767077,0.1316879554571262,0.5055117204937023,79.99991024239043,28.63038529050607,0.3883131786169161,9,0.17625045776367188,0.0775003433227539,0.20687556266784668,1.1200003623962402,0.755000114440918,0,-0.0416762976220012,-1.485875925387127,10.739999771118164,1.5103364815448308,10.38249969482422,1.4554453949729005,10.859999656677246,-0.0416762976220012
4810,2002-09-10,10.907500267028807,10.9350004196167,10.670000076293944,10.789999961853027,4108800.0,0.01018760026387544,2.072456877487858,2.0434876353805276,42.52266128690693,46.80609468913595,-0.009301120122502837,0.19432543294696636,0.2500724343800247,1.3249665444392473,12.303271586061527,0.2650003433227557,0.11858206679349514,-0.15862464904785334,-0.9173070216795995,0.6000577235838929,-0.5379658353637264,0.22071653726801976,0.3142702304860432,95.7528724374144,47.36125542788724,0.37934118631587266,9,-0.07749986648559393,-0.03250026702880682,0.09687495231628596,1.0099997520446795,0.5199995040893572,1,-0.03460926195883052,2.56302752675901,10.797499656677246,-1.485875925387127,10.739999771118164,1.5103364815448308,10.38249969482422,-0.03460926195883052
4811,2002-09-11,10.875,11.24250030517578,10.824999809265137,10.90999984741211,3672000.0,-0.0029796256001064503,-5.185182045521951,-0.2978702681644094,40.18546972062503,45.7000291786677,-0.04721649741476419,0.28702481391684387,0.2546295270998513,1.3384755135485147,10.733565770846958,0.41750049591064275,0.023060425528614203,-0.2199999332427982,-0.8948353656427788,0.45483549915718235,-0.5574176494427885,0.11741778295719207,-0.5874996185302734,61.51828957748741,15.995712074268809,0.33741771619999034,9,-0.08249998092651367,0.012499809265136719,0.12937521934509277,1.0087499618530273,1.0375003814697266,2,-0.08965520749146916,2.072456877487858,10.907500267028807,2.56302752675901,10.797499656677246,-1.485875925387127,10.739999771118164,-0.08965520749146916
4812,2002-09-12,10.607500076293944,10.852499961853027,10.542499542236328,10.84749984741211,3104400.0,-0.024597694133890236,1.4800033569335938,6.857166212534111,34.981554324092045,43.54520085114042,0.20105940882630868,0.5324000872736487,0.49243603433947136,1.5864732812014584,10.58712587773413,0.3325004577636719,-0.1049860240245497,-0.4561248779296889,-1.1612238990758588,0.24897414321648093,-0.808674388502773,-0.10357536735660489,-0.30089969635009517,26.801152104128956,-12.571946776056262,0.35254951057308453,9,0.1849999427795428,0.2799997329711932,0.39687514305114924,1.2762498855590838,1.430000305175783,3,-0.012726865699821066,-5.185182045521951,10.875,2.072456877487858,10.907500267028807,2.56302752675901,10.797499656677246,-0.012726865699821066
4813,2002-09-13,10.737500190734863,10.8100004196167,10.484999656677246,10.579999923706056,2858000.0,0.01225549031401374,1.1487602263591796,-0.6562517384704516,41.352201682244825,42.06447072376923,0.0277288823693862,0.3892798754051068,0.3327543544469975,1.4385269120860507,10.801996266595031,0.3250007629394531,-0.20103743790772377,-0.30512475967407227,-1.0233472401592891,0.4130977208111446,-0.6642359999166807,0.053986480568536166,-0.4121818122863772,40.935693387750455,0.36639543256790574,0.35911124024260843,9,0.027500152587890625,0.20999956130981445,0.2668750286102295,1.1087498664855957,1.7124996185302717,4,0.014901033254478557,1.4800033569335938,10.607500076293944,-5.185182045521951,10.875,2.072456877487858,10.907500267028807,0.014901033254478557
4814,2002-09-16,10.5,10.75,10.3125,10.725000381469727,4658400.0,-0.022118760094625767,2.18182259552362,-1.4285714285714446,32.61218886775383,39.55696835219296,0.2083653544350117,0.6035792507439268,0.519631567723918,1.6563579422872365,10.941463702439862,0.4375,-0.22234686944168125,-0.5082499504089348,-1.2621977384679166,0.24569783765004694,-0.8852238444384266,-0.13127605637944306,0.7425003051757795,20.161283706736054,-14.989705730803951,0.37697389402949116,9,0.2650003433227539,0.44749975204467773,0.5043752193450928,1.3075003623962402,1.864999771118164,0,0.057142893473307366,1.1487602263591796,10.737500190734863,1.4800033569335938,10.607500076293944,-5.185182045521951,10.875,0.057142893473307366
4815,2002-09-17,10.342499732971193,10.74250030517578,10.302499771118164,10.510000228881836,4516000.0,-0.015000025431314956,-2.555553843011973,0.7444453863433991,34.087113710187296,38.53159163073497,0.35236280681579757,0.7069495241778405,0.6316138532986901,1.7894808926570551,11.743483382524289,0.4400005340576154,-0.2825223296129771,-0.6083752155303941,-1.3823437534742595,0.16559332241347136,-0.9953594845023268,-0.22139094655846137,0.8814005661010711,4.2553126731072055,-30.61313922001427,0.386984268971933,9,0.4225006103515607,0.6050000190734846,0.636875391006468,1.3912506103515607,2.2925004959106428,1,0.1169929967984018,2.18182259552362,10.5,1.1487602263591796,10.737500190734863,1.4800033569335938,10.607500076293944,0.1169929967984018
4816,2002-09-18,10.547499656677246,10.65250015258789,10.297499656677246,10.300000190734863,4042400.0,0.019821119555123223,-1.811879168775447,-1.477604377209829,44.253395164762004,39.23646847476753,0.10993377601893961,0.4580977436546796,0.3839902918984066,1.5675149244831026,12.592579127651216,0.35500049591064453,-0.34179603473356934,-0.3606252670288086,-1.1239386362003572,0.40268810214274,-0.7422819516145829,0.021031417556965692,0.6395446212768547,45.04502027630765,6.7437215516444695,0.38165668458577456,9,0.22250032424926758,0.40000009536743164,0.3756253719329834,1.140000343322754,1.640000343322754,2,0.08343210647879196,-2.555553843011973,10.342499732971193,2.18182259552362,10.5,1.1487602263591796,10.737500190734863,0.08343210647879196
4817,2002-09-19,10.077500343322754,10.457500457763672,10.0625,10.25749969482422,11106400.0,-0.044560258701402455,-2.761908438199645,-0.7272716763896774,34.420884872705486,38.20923851821073,0.5946532730401888,0.8593336461772978,0.8192910111747747,2.018441288138318,14.036877044092078,0.4849996566772461,-0.3932199524388622,-0.7589995861053467,-1.5527455599655084,0.03474638775481509,-1.1558725730354276,-0.3621265991752658,1.0561712573547357,2.0067337661757745,-35.55319845896852,0.3968729869300809,9,0.5749998092651367,0.8099994659423828,0.838749885559082,1.559999942779541,2.4600000381469727,3,0.18208880929116766,-1.811879168775447,10.547499656677246,-2.555553843011973,10.342499732971193,2.18182259552362,10.5,0.18208880929116766
4818,2002-09-20,10.40250015258789,10.447500228881836,10.050000190734863,10.175000190734863,7840800.0,0.03225004199384407,1.5039363456414847,-1.2638932304774093,41.07143617406259,38.38743397814889,0.24221613419936183,0.4617241183685028,0.46603869112481533,1.6700770740866702,15.465279577635837,0.39750003814697266,-0.4085692349612575,-0.3728747844696052,-1.0961063246674687,0.3503567557282583,-0.7344905545685378,-0.01125901437067256,0.6454777200353998,50.357151128810095,11.35824456532,0.3616157700989318,9,0.24375009536743164,0.47874975204467773,0.5268750190734863,1.1737499237060547,1.682499885559082,4,0.15717377600567373,-2.761908438199645,10.077500343322754,-1.811879168775447,10.547499656677246,-2.555553843011973,10.342499732971193,0.15717377600567373
4819,2002-09-23,10.475000381469727,10.582500457763672,10.25,10.359999656677246,4445200.0,0.006969500391095895,1.0151489317431097,0.5054977761568805,46.93054016170247,38.877198297570615,0.13316192576876773,0.34280837239128203,0.3721546762479804,1.5746363383731108,16.744709130666564,0.3325004577636719,-0.36139340075524373,-0.2597495555877689,-0.9524935925931235,0.4329944814175857,-0.6061215740904462,0.08662246291490838,0.473179722964721,61.37185855600665,18.444362404572892,0.34637201850267746,9,0.1712498664855957,0.4062495231628418,0.3943746089935303,1.0737500190734863,1.5124998092651385,0,0.18854409125265348,1.5039363456414847,10.40250015258789,-2.761908438199645,10.077500343322754,-1.811879168775447,10.547499656677246,0.18854409125265348
4820,2002-09-24,10.300000190734863,10.524999618530273,10.145000457763672,10.467499732971193,8918000.0,-0.016706461514258142,1.6902660842206183,-1.4565085788683843,40.89431988616696,38.95595942707528,0.2379487514580596,0.43911736288909786,0.5130611324994447,1.7228508403897358,18.009300865288647,0.37999916076660156,-0.36471569517302527,-0.3704997539520267,-0.9622000347598458,0.2212005268557924,-0.6663498943559372,-0.07464961354811628,0.5583619223296257,41.49377856076686,-1.5766229010074113,0.2958501404039099,9,0.15124988555908203,0.5812497138977051,0.5693747997283936,1.2487502098083496,1.6024999618530273,1,0.2004853924411405,1.0151489317431097,10.475000381469727,1.5039363456414847,10.40250015258789,-2.761908438199645,10.077500343322754,0.2004853924411405
4821,2002-09-25,10.582500457763672,10.609999656677246,10.262499809265137,10.337499618530273,6118800.0,0.02742720988325087,1.3166715410144578,-1.462695574939063,53.47223417993972,41.01047941105835,-0.10103033230037539,0.10614032860117639,0.2201627302790019,1.4171710826147326,19.381640413272,0.3474998474121094,-0.35169371457129905,-0.05249953269958496,-0.5672655564654665,0.4622664910662966,-0.30988254458252484,0.20488347918335492,0.19502546306785362,95.08942408234304,45.78774226891371,0.25738301188294077,9,-0.15250015258789062,0.2987494468688965,0.2649996280670166,0.903749942779541,1.234999656677246,2,0.1939522496890027,1.6902660842206183,10.300000190734863,1.0151489317431097,10.475000381469727,1.5039363456414847,10.40250015258789,0.1939522496890027
4822,2002-09-26,10.96500015258789,11.015000343322754,10.582500457763672,10.585000038146973,6080000.0,0.03614454791198285,-1.2467568819497599,1.5510155623545165,53.87263904108645,42.40163911759631,-0.47772338032718586,-0.28299264152581216,-0.17608073802154323,1.0168738043541747,19.35563646949266,0.43249988555908203,-0.3510863544898193,0.3250001430511471,-0.20099254959351676,0.850992835695811,0.062003796728815175,0.587996489373479,-0.9149999618530273,94.81863390375895,43.0910206506149,0.2629963463223316,9,-0.43249988555908203,-0.08375024795532227,-0.09187507629394531,0.45875024795532227,1.1099996566772443,3,0.1114910926037318,1.3166715410144578,10.582500457763672,1.6902660842206183,10.300000190734863,1.0151489317431097,10.475000381469727,0.1114910926037318
4823,2002-09-27,10.664999961853027,11.1899995803833,10.662500381469727,10.9350004196167,5930400.0,-0.027359798135895064,-2.836363131940158,-0.7105273064480913,47.8951603960012,44.09974706517935,-0.21131041038937326,-0.012581366971666341,0.11414340840311255,1.2879701331267555,19.049764017826504,0.5274991989135742,-0.34830029120298,0.04337496757507253,-0.449519855660343,0.5362697908104881,-0.20307244404263614,0.2898223791927812,-0.5956997680664067,49.760759873731594,1.5429193087821815,0.24644741161770778,9,-0.04500007629394531,0.20749998092651367,0.24624991416931152,0.7587504386901855,1.2875003814697283,4,0.17557434845891495,-1.2467568819497599,10.96500015258789,1.3166715410144578,10.582500457763672,1.6902660842206183,10.300000190734863,0.17557434845891495
4824,2002-09-30,10.479999542236328,10.704999923706056,10.337499618530273,10.662500381469727,6728400.0,-0.017346499791693892,1.7476666167547024,0.6759278882154311,43.36694152801526,45.13083904493801,-0.03290580815915334,0.1383614696881672,0.29684904684316926,1.4356320195138856,19.519445426819875,0.367500305175783,-0.306804056620269,-0.11550045013427734,-0.5778359881196806,0.34683508785112593,-0.346668219126979,0.1156673188584243,-0.3658713729858398,32.05735557297623,-9.72843530728398,0.23116776899270128,9,0.1400003433227539,0.3925004005432129,0.43125033378601074,0.9437508583068848,1.702500343322754,0,0.1531489089710545,-2.836363131940158,10.664999961853027,-1.2467568819497599,10.96500015258789,1.3166715410144578,10.582500457763672,0.1531489089710545
4825,2002-10-01,10.677499771118164,10.6875,10.274999618530273,10.5,6875600.0,0.01884544251036213,3.177214211903773,-0.9725970130535205,47.08486812693057,45.44544715184563,-0.19879428935915122,-0.06129701998691672,0.10994020478610622,1.2012033819792478,19.208295802615876,0.41250038146972656,-0.29927736121301507,0.08137478828430211,-0.3813899278103321,0.5441395043789363,-0.15000756976301588,0.3127571463316201,-0.5203367454223624,44.74394223868289,5.228873195938377,0.2313823580473174,10,-0.05749988555908203,0.17750024795532227,0.2337501049041748,0.6450004577636719,1.635000228881836,1,0.12268793703561154,1.7476666167547024,10.479999542236328,-2.836363131940158,10.664999961853027,-1.2467568819497599,10.96500015258789,0.12268793703561154
4826,2002-10-02,10.369999885559082,10.75,10.302499771118164,10.65999984741211,5151200.0,-0.028798866040797844,-1.1058824849375624,-1.633804708739429,46.53537358844408,46.791501453594364,0.09038428898992557,0.21883066010561691,0.4322526042210235,1.4750806017276066,18.890195452977995,0.44750022888183594,-0.2479769683929689,-0.20162510871887207,-0.6573987931008869,0.25414857566314275,-0.42951195090988037,0.02626173347213623,-0.17152339767578084,10.382543277533829,-29.4708820479555,0.2278868421910075,10,0.25,0.4850001335144043,0.5412499904632568,0.945000171661377,1.7925004959106445,2,0.14778209102614537,3.177214211903773,10.677499771118164,1.7476666167547024,10.479999542236328,-2.836363131940158,10.664999961853027,0.14778209102614537
4827,2002-10-03,10.442500114440918,10.667499542236328,10.272500038146973,10.375,5302400.0,0.006991343267302996,-1.899078523257401,-0.23275904593093424,45.62314535860691,47.29724691854373,0.08393029936835106,0.15921924233984086,0.3649130453591667,1.3646868997491737,17.95956386020896,0.39499950408935547,-0.18909618632211433,-0.1321249008178711,-0.5834249404026366,0.3191751387668944,-0.35777492061025384,0.09352511897451166,-0.20436270285761715,18.52862791403518,-20.312647578731475,0.22565001979238236,10,0.22499990463256836,0.2687501907348633,0.635624885559082,0.872499942779541,1.569999694824217,3,0.13167344840135686,-1.1058824849375624,10.369999885559082,3.177214211903773,10.677499771118164,1.7476666167547024,10.479999542236328,0.13167344840135686
4828,2002-10-04,10.387499809265137,10.664999961853027,10.282500267028807,10.550000190734863,5784000.0,-0.005266967160452496,-1.0536925810432216,-2.4074089772390117,48.23529165371415,47.44221930654503,0.1526296809807075,0.196533465765647,0.4280068930175709,1.3753011264839188,17.52899643458361,0.3824996948242205,-0.18471972467411923,-0.16950020790100062,-0.6211393090242083,0.2821388932222071,-0.39531975846260536,0.05631934266060412,-0.11499977111816406,24.083723624162413,-16.413217268050094,0.22581955056160416,10,0.2800002098083496,0.28625011444091797,0.6712501049041748,0.9275002479553223,1.2674999237060565,4,0.16245487662919933,-1.899078523257401,10.442500114440918,-1.1058824849375624,10.369999885559082,3.177214211903773,10.677499771118164,0.16245487662919933
4829,2002-10-07,10.34749984741211,10.600000381469727,10.255000114440918,10.392499923706056,5581200.0,-0.0038507785884481782,-2.0000082928366476,0.2769228963461264,50.081435071412145,48.46300988268338,0.19293040671033168,0.21195926917603103,0.46556692197663097,1.372547024480692,17.101570222887823,0.3450002670288086,-0.10405189801047854,-0.18700017929077184,-0.6329929033301056,0.2589925447485619,-0.40999654131043783,0.035996182728894155,0.8424997329711914,18.686819061931047,-25.3041168028438,0.22299636201966686,10,0.375,0.3262500762939453,0.6981251239776611,0.9675002098083496,1.3375005722045898,0,0.15510998014772182,-1.0536925810432216,10.387499809265137,-1.899078523257401,10.442500114440918,-1.1058824849375624,10.369999885559082,0.15510998014772182
4830,2002-10-08,10.529999732971193,10.875,10.395000457763672,10.467499732971193,7370800.0,0.017637099613461382,-3.6265339326585537,-1.3888865341414278,49.712880718602484,48.0453039425348,0.051950059215949196,-0.00028678861865039096,0.2648860179793715,1.1500359128566977,16.39558247207767,0.5275001525878906,-0.06114662350692157,0.014374732971193183,-0.39565374170263823,0.4244032076450246,-0.1906395043657234,0.21938897030810978,0.6412998580932605,44.354785369403025,0.476645931499327,0.205014237336916,10,0.1925001144409162,0.11625051498412908,0.5156252384185773,0.7850003242492658,1.2849998474121076,1,0.15693259206964982,-2.0000082928366476,10.34749984741211,-1.0536925810432216,10.387499809265137,-1.899078523257401,10.442500114440918,0.15693259206964982
4831,2002-10-09,9.899999618530273,10.5625,9.789999961853027,10.49250030517578,11576400.0,-0.05982907221434053,1.1092149015339507,-9.480010986328097,47.23303746399752,47.30757043396937,0.6425246059235388,0.5828041930830334,0.8772302472196571,1.7382304969064961,17.098799463014394,0.7725000381469727,-0.06355216862986879,-0.5668753623962406,-1.0259129930512234,-0.10783773174125777,-0.796394177723732,-0.3373565470687492,1.2529739830017093,10.13821684883164,-37.42382146958065,0.22951881532749102,10,0.5900001525878906,0.6162505149841309,1.090625286102295,1.4150004386901855,2.4425001144409197,2,0.24368691660898056,-3.6265339326585537,10.529999732971193,-2.0000082928366476,10.34749984741211,-1.0536925810432216,10.387499809265137,0.24368691660898056
4832,2002-10-10,10.47249984741211,10.579999923706056,9.787500381469727,9.90250015258789,7647200.0,0.057828308175917664,1.0191075064509656,-0.9620236865062914,51.013019648716806,47.65399923982666,-0.008027836911470132,-0.00034623615621853787,0.2949745119140754,1.1294639594642604,17.19832674076361,0.7924995422363299,-0.015105636909311215,0.0123748779296875,-0.44190160032031933,0.46665135617969433,-0.2147633611953168,0.2395131170546918,0.6259548085327147,62.98847873327452,15.12814772461509,0.22713823912500372,10,-0.1412496566772461,0.04250049591064453,0.5137500762939453,0.8425002098083496,1.8450002670288086,3,0.1613750831875389,1.1092149015339507,9.899999618530273,-3.6265339326585537,10.529999732971193,-2.0000082928366476,10.34749984741211,0.1613750831875389
4833,2002-10-11,10.897500038146973,11.09749984741211,10.462499618530273,10.515000343322754,6061600.0,0.04058249672258407,-1.6051230285886435,0.6710524554617124,55.54825289201756,49.00747828027136,-0.4431852552530291,-0.4350502944679562,-0.1268231097360939,0.6708594805864045,16.68114438710311,0.6350002288818359,-0.022809167282034082,0.42937507629394567,-0.05038884669301247,0.9091389992809038,0.1894931148004666,0.6692570377874247,-1.109999656677246,84.73283276331249,36.98785223092682,0.23988196149347932,10,-0.4549999237060547,-0.38249969482421875,0.03562498092651367,0.41750001907348633,1.2299995422363281,4,0.10231702383253749,1.0191075064509656,10.47249984741211,1.1092149015339507,9.899999618530273,-3.6265339326585537,10.529999732971193,0.10231702383253749
4834,2002-10-14,11.100000381469727,11.125,10.77750015258789,10.892499923706056,4154400.0,0.018582275073539378,1.6990311398180795,0.5424852897177574,60.430244913884614,50.490297923266255,-0.612947662926798,-0.6221956553117494,-0.3143527863666211,0.4359903939950591,15.77158101644202,0.3474998474121094,-0.05726937722301528,0.6018754005432125,0.04489590389328413,1.158854897193141,0.3233856522182492,0.8803651488681759,-1.3125,98.13086910949966,47.54642893404376,0.2784897483249638,10,-0.6437501907348633,-0.5850000381469727,-0.17562532424926758,0.21499967575073242,0.9949998855590803,0,0.049999939858378584,-1.6051230285886435,10.897500038146973,1.0191075064509656,10.47249984741211,1.1092149015339507,9.899999618530273,0.049999939858378584
4835,2002-10-15,11.552499771118164,11.595000267028807,11.22249984741211,11.329999923706055,7300800.0,0.04076570937815793,1.4227603446244093,1.0722860557036584,62.10985086966502,52.22079539895746,-1.0373656415209016,-1.0323247887867648,-0.7355956406411668,-0.049089921108127044,15.162030412512278,0.49499988555908025,-0.03664459180306068,0.9938747882843018,0.27016268584305614,1.7175868907255474,0.6320187370636781,1.3557308395049255,-1.7114994049072259,97.64865844528134,50.51707292095977,0.36185605122062303,10,-0.8612494468688965,-0.8612494468688965,-0.6281247138977051,-0.23749971389770508,0.7800006866455078,1,0.011469435284456209,1.6990311398180795,11.100000381469727,-1.6051230285886435,10.897500038146973,1.0191075064509656,10.47249984741211,0.011469435284456209
4836,2002-10-16,11.427499771118164,11.792499542236328,11.292499542236328,11.452500343322756,4835600.0,-0.010820169009005842,-2.389818673201199,-0.11236219932450607,56.1707731693786,53.39275404459876,-0.8343219850122523,-0.8833045683842542,-0.5920752012564137,0.04542503207224513,14.643787075921889,0.5,0.01657900632260656,0.8248747825622562,0.0035849306498612066,1.6461646344746512,0.4142298566060596,1.2355197085184528,-1.4812594108581543,81.79551501764179,39.01490977498298,0.4106449259561974,10,-0.6374998092651367,-0.6374998092651367,-0.5749995708465576,-0.11249971389770508,1.3450002670288086,2,0.03390941299727723,1.4227603446244093,11.552499771118164,1.6990311398180795,11.100000381469727,-1.6051230285886435,10.897500038146973,0.03390941299727723
4837,2002-10-17,11.912500381469727,12.100000381469727,11.645000457763672,11.725000381469727,6916400.0,0.04244153314947785,-1.6187057467479005,-7.499828342551441,65.86140941965456,55.351211574147705,-1.216837960496017,-1.2899176253909754,-1.0513288678224857,-0.4685877183932696,13.80157834923787,0.6725006103515625,0.05693643127323078,1.2181253910064704,0.24743792501703155,2.1888128569959093,0.732781658011751,1.7034691240011899,-1.8185592866516114,88.54962365553824,44.724816641751445,0.48534373299471906,10,-0.96875,-0.96875,-1.072500467300415,-0.5975003242492676,0.8824996948242188,3,0.036096481656390456,-2.389818673201199,11.427499771118164,1.4227603446244093,11.552499771118164,1.6990311398180795,11.100000381469727,0.036096481656390456
4838,2002-10-18,12.037500381469727,12.137499809265135,11.744999885559082,11.75,5747600.0,0.010493179097349037,-1.6386495358260125,1.5333353678385417,70.10975192901955,57.57658011388186,-1.2104649527195726,-1.3556520439139987,-1.1624608520761743,-0.6163395209526783,12.911164802957781,0.3924999237060529,0.13213770977834827,1.2613753795623772,0.13179736319408164,2.390953395930673,0.6965863713782294,1.826164387746525,-1.7429533579864511,92.64709904120657,45.37847858133843,0.5647890081841482,10,-1.075000286102295,-1.075000286102295,-1.197500467300415,-0.7225003242492676,0.5824995040893555,4,0.023260620901181195,-1.6187057467479005,11.912500381469727,-2.389818673201199,11.427499771118164,1.4227603446244093,11.552499771118164,0.023260620901181195
4839,2002-10-21,12.449999809265135,12.479999542236328,11.962499618530273,12.024999618530273,7463200.0,0.034267864151464655,1.134021814578053,1.4782595715603024,71.68195461794117,60.017588324919494,-1.4453554578300896,-1.6997500643359427,-1.551580348289523,-1.046628813979595,12.655541307354001,0.5174999237060547,0.22465170153327385,1.5751248359680154,0.23137552129650096,2.91887415063953,0.9032501786322591,2.246999493303772,-1.9342984514880364,97.61433477123931,47.959822188349534,0.671874657335757,10,-1.3162498474121076,-1.3162498474121076,-1.5937497615814191,-1.134999752044676,-0.2049999237060529,0,-0.025903633238759882,-1.6386495358260125,12.037500381469727,-1.6187057467479005,11.912500381469727,-2.389818673201199,11.427499771118164,-0.025903633238759882
4840,2002-10-22,12.364999771118164,12.387499809265135,12.125,12.36750030517578,6795600.0,-0.006827312405556452,11.353065254466436,-0.005883606906838736,75.80853184272297,63.192643255888974,-1.198748402946137,-1.530587254493227,-1.4420941406843184,-0.9823688358394929,12.153910616898331,0.32499980926513494,0.31847427804428996,1.3868748188018802,-0.08236596489967418,2.8561156025034347,0.652254426951103,2.1214952106526574,-1.5742966675167729,90.31580874794408,34.21918805011644,0.7346203918507773,10,-1.2312498092651367,-1.2312498092651367,-1.5087497234344482,-1.049999713897705,0.5225000381469709,1,-0.021835787229047443,1.134021814578053,12.449999809265135,-1.6386495358260125,12.037500381469727,-1.6187057467479005,11.912500381469727,-0.021835787229047443
4841,2002-10-23,12.635000228881836,12.635000228881836,12.21500015258789,12.289999961853027,7032800.0,0.02183586435596485,1.4347811664671783,-137.9706331045984,76.98461045846547,66.07837556808327,-1.1622085190379376,-1.727505511275563,-1.6720381211929496,-1.2662811271316325,12.068423026456006,0.4200000762939453,0.42658470327818776,1.5542502880096443,-0.07649087110975827,3.184991447129047,0.738879708449943,2.3696208675693455,-1.607795623871553,100.0,37.53398184724921,0.8153705795597013,10,-1.0862503051757812,-1.4237499237060547,-1.7787501811981201,-1.320000171661377,-0.017499923706056464,2,-0.023941413980087756,11.353065254466436,12.364999771118164,1.134021814578053,12.449999809265135,-1.6386495358260125,12.037500381469727,-0.023941413980087756
4842,2002-10-24,12.1875,12.587499618530273,12.079999923706055,12.574999809265135,6328000.0,-0.03541750856948256,1.4606079942293955,-1.1231869835995736,70.20201836406034,67.70657173164358,-0.4982482734305691,-1.2476925753291148,-1.2190785800558999,-0.8347575477209777,13.14736890412582,0.5550003051757812,0.523780076580719,1.0456250667572018,-0.6569133998776753,2.748163533392079,0.19435583343976326,1.8968943000746403,-0.9030480951702682,49.71909480269129,-16.87490395627394,0.8512692333174389,10,-0.4812498092651367,-0.9762496948242188,-1.3287501335144043,-0.872499942779541,0.4099998474121094,3,0.04800000313000807,1.4347811664671783,12.635000228881836,11.353065254466436,12.364999771118164,1.134021814578053,12.449999809265135,0.04800000313000807
4843,2002-10-25,12.537500381469727,12.550000190734865,12.1274995803833,12.162500381469727,5826800.0,0.028717980018028832,1.1125050663996277,-0.9677424118250796,72.98006230803932,69.10099588654965,-0.6606214374754309,-1.5285887111299115,-1.5569416358574308,-1.202533993743458,14.753800586075466,0.4225006103515643,0.7023503542283702,1.302000427246094,-0.49352468911763836,3.0975255436098266,0.40423786906422876,2.1997629854279594,-1.0369607447916582,85.50189458398566,12.317223822384747,0.8977625581818658,10,-0.6087503433227539,-1.3262500762939453,-1.767500400543213,-1.2225003242492676,-0.19750022888183594,4,0.02053835987951791,1.4606079942293955,12.1875,1.4347811664671783,12.635000228881836,11.353065254466436,12.364999771118164,0.02053835987951791
4844,2002-10-28,12.085000038146973,12.547499656677244,11.96500015258789,12.532500267028807,6349200.0,-0.03609175111105434,1.4397935665296675,-1.193333943684891,65.4419043022724,69.47122404572826,-0.06001663133310764,-1.0010024590311382,-1.0982789440524243,-0.7661506511346907,15.47059340208058,0.5824995040893537,0.8293036858899825,0.769250059127808,-1.027568345255533,2.566068463511149,-0.12915914306386256,1.6676592613194785,-0.4029467067163015,17.910428640971553,-56.4870618116877,0.8984092021916705,10,-0.12125015258789062,-0.8737497329711914,-1.3212499618530273,-0.869999885559082,0.5699996948242205,0,0.04426974312977672,1.1125050663996277,12.537500381469727,1.4606079942293955,12.1875,1.4347811664671783,12.635000228881836,0.04426974312977672
4845,2002-10-29,11.987500190734865,12.3100004196167,11.725000381469727,12.107500076293945,8976400.0,-0.008067840058282538,1.2285691449456224,0.2681560316939349,73.1815644913439,71.36131197039107,0.11809618402526745,-0.8435793753757324,-1.0053746143808642,-0.6851790339836548,15.832287410064977,0.5850000381469727,0.912620691080452,0.6062501907348654,-1.1881107282587653,2.400611109728496,-0.29093026876194905,1.5034306502316799,0.6475000381469709,28.8461377231705,-51.462264864530724,0.8971804594968154,10,0.15250015258788885,-0.7762498855590838,-1.2237501144409197,-0.9562501907348651,0.3800001144409144,1,0.021480683272333767,1.4397935665296675,12.085000038146973,1.1125050663996277,12.537500381469727,1.4606079942293955,12.1875,0.021480683272333767
4846,2002-10-30,11.90250015258789,12.09749984741211,11.739999771118164,11.982500076293945,7899200.0,-0.007090722568886432,1.3064560786075101,0.6666666666666765,67.80821722579915,71.57762394885158,0.3101794928359016,-0.6723534499288135,-0.9232317456663885,-0.6182474930834871,16.400307750986048,0.3575000762939453,0.9644956073380175,0.4446251392364502,-1.2980509538275218,2.187301232300422,-0.4267129072955349,1.3159631857684353,0.714300079345703,20.57970181203809,-59.361721728181,0.8713380465319859,10,0.2775001525878906,-0.6912498474121094,-1.2362501621246338,-0.8837499618530273,0.5225000381469744,2,0.08275569368197666,1.2285691449456224,11.987500190734865,1.4397935665296675,12.085000038146973,1.1125050663996277,12.537500381469727,0.08275569368197666
4847,2002-10-31,11.817500114440918,12.172499656677244,11.7475004196167,11.9975004196167,5968800.0,-0.007141359971206684,-1.6562477648236782,2.250005960470162,62.51700394289064,70.73398528372616,0.4249775096810815,-0.5049491419910268,-0.8456010724435643,-0.5470438354071625,16.978750039065403,0.4249992370605451,0.9756025282844227,0.2908751010894779,-1.3905517750046528,1.9723019771836086,-0.5498383369575883,1.1315885391365441,0.781464120483399,11.212091437158604,-65.30914982976702,0.8407134380470654,10,0.3625001907348633,-0.6062498092651367,-1.1618750095367432,-0.9149999618530273,0.18999958038330256,3,0.06769622872753489,1.3064560786075101,11.90250015258789,1.2285691449456224,11.987500190734865,1.4397935665296675,12.085000038146973,0.06769622872753489
4848,2002-11-01,12.074999809265135,12.19499969482422,11.475000381469727,11.762499809265135,6864000.0,0.021789692602545818,1.606333435749052,-1.7361081676768533,63.06969568588989,69.77706762460934,0.19372919815462986,-0.6635647645462779,-1.1113372571289606,-0.8187390222229762,17.310047914770283,0.719999313354494,1.039050966892372,0.4639997959136952,-1.1445241097741548,2.072523701601545,-0.34026215693022976,1.2682617487576202,0.506485148590091,55.944040398471564,-17.106622270711263,0.8042619528439245,11,-0.019999504089353692,-0.8637495040893537,-1.3681247234344465,-1.1812496185302717,0.12750053405762074,4,0.043271225374766464,-1.6562477648236782,11.817500114440918,1.3064560786075101,11.90250015258789,1.2285691449456224,11.987500190734865,0.043271225374766464
4849,2002-11-04,11.952500343322756,12.289999961853027,11.875,12.2475004196167,5146400.0,-0.010144883468104493,1.1842151494009405,-0.9440002441406193,55.8823603659753,67.56304857163738,0.2662343428105185,-0.4370660783528546,-0.9877872680500257,-0.7048647123318599,17.659844177739597,0.41499996185302734,1.018614105385243,0.26125030517578374,-1.2383143308367561,1.7608149411883236,-0.4885320128304862,1.0110326231820537,0.5847252314770497,57.18562156149051,-12.226723662316573,0.7497823180062702,11,0.10249996185302557,-0.7412500381469744,-1.2062504291534442,-1.0775003433227557,0.11749935150146484,0,0.03241997892780746,1.606333435749052,12.074999809265135,-1.6562477648236782,11.817500114440918,1.3064560786075101,11.90250015258789,0.03241997892780746
4850,2002-11-05,12.182499885559082,12.182499885559082,11.88249969482422,11.885000228881836,3563200.0,0.019242797375430776,1.0168103323919342,-1.0084731516503471,60.77032938358905,65.76146178553999,0.008520820008198982,-0.5659324319296175,-1.2236327833217437,-0.943556820640751,18.91842395656927,0.3000001907348615,0.9752124799945783,0.40862483978271413,-1.0009352459102185,1.8181849254756468,-0.2961552030637531,1.1134048826291814,0.31223668150752104,86.80979979849963,18.180465509201824,0.7047800428464664,11,-0.15124988555908203,-0.9712495803833008,-1.4362499713897705,-1.307499885559082,-0.26999950408935547,1,0.038785130461786776,1.1842151494009405,11.952500343322756,1.606333435749052,12.074999809265135,-1.6562477648236782,11.817500114440918,0.038785130461786776
4851,2002-11-06,12.3125,12.354999542236328,11.977499961853027,12.18000030517578,5660400.0,0.01067105402521018,2.4712799915813104,0.44537763943696884,56.34920106302912,64.22225986320319,-0.19225442975298357,-0.5332679692253297,-1.3486591815016844,-1.0845357346920377,18.874983638131376,0.3774995803833008,0.8880416926661567,0.4179999351501458,-0.6988832361463029,1.5348831064465944,-0.14044165049807944,0.976441520798371,0.14144711964272716,95.17050195828539,27.860472421923433,0.5584415856482245,11,-0.2999997138977051,-1.1012496948242188,-1.5750000476837158,-1.4375,-0.7274999618530273,2,0.004467029861992211,1.0168103323919342,12.182499885559082,1.1842151494009405,11.952500343322756,1.606333435749052,12.074999809265135,0.004467029861992211
4852,2002-11-07,12.162500381469727,12.262499809265135,12.057499885559082,12.262499809265135,4953200.0,-0.012182710134438501,3.1000219346348983,-0.7547144008751996,51.9685044100314,61.8876423189801,-0.05160025492804188,-0.2636853120402627,-1.1815446042370361,-0.9424269904268048,18.883631779922798,0.25500011444091797,0.7847528932171208,0.1835002899169922,-0.7147105103443838,1.0817110901783682,-0.26560511021369493,0.6326056900476793,0.25228886864608135,78.12507450587702,13.440861549339957,0.44910540013068795,11,-0.15125036239624023,-0.9512500762939453,-1.4250004291534424,-1.2875003814697266,-0.2375001907348615,3,0.021582717453811684,2.4712799915813104,12.3125,1.0168103323919342,12.182499885559082,1.1842151494009405,11.952500343322756,0.021582717453811684
4853,2002-11-08,12.012499809265135,12.454999923706055,11.977499961853027,12.125,4696400.0,-0.01233303741006464,-4.232879575679983,1.125008344698055,42.48927136999676,59.337349770949466,0.017989076801898207,-0.027266736550187076,-1.0212190874502483,-0.7985153205382858,20.48444328324911,0.47749996185302734,0.6379307769378677,-0.02225027084350728,-0.7623123150696482,0.7178117733826337,-0.3922812929565769,0.3477807512695623,-0.5374994277954084,23.706866784834297,-35.291245314968826,0.3700310221130703,11,-0.04749965667724432,-0.8012495040893537,-1.3231246471405012,-1.137499809265135,-0.382499694824217,4,-0.00041624262395889566,3.1000219346348983,12.162500381469727,2.4712799915813104,12.3125,1.0168103323919342,12.182499885559082,-0.00041624262395889566
4854,2002-11-11,11.654999732971193,12.087499618530273,11.625,12.012499809265135,3827600.0,-0.029760672796698362,-1.2155694641143953,3.1777730682828835,38.85400400932414,55.52317638405838,0.3442842863341866,0.39415281196438734,-0.6563682109354598,-0.4474884116976039,21.816193418947062,0.46249961853027344,0.5325930304180222,-0.40750031471252335,-1.0326888424437382,0.21768821301869146,-0.7200945785781308,-0.09490605084691595,-0.16039936065674,3.6144259914194428,-49.298009732664276,0.3125942638656076,11,0.31000041961669744,-0.44374942779541193,-0.9843747615814227,-0.7799997329711932,-0.15499973297119318,0,0.04697560042002591,-4.232879575679983,12.012499809265135,3.1000219346348983,12.162500381469727,2.4712799915813104,12.3125,0.04697560042002591
4855,2002-11-12,11.6850004196167,12.0,11.577500343322756,11.707500457763672,4512000.0,0.0025740615472205075,-2.5578889883832905,0.06293715621048651,33.870974531881956,51.75237164028981,0.2982228056500915,0.39483089546994066,-0.667637643110293,-0.4826559970328752,22.11304163510058,0.4224996566772443,0.3692743106215488,-0.3841246604919437,-0.9890372106281049,0.22078788964421747,-0.6865809355600252,-0.08166838542386223,-0.17119205627441403,12.25072680342327,-33.271802435152075,0.3024562750680807,11,0.2799997329711914,-0.47375011444091797,-0.9868755340576172,-0.8100004196166992,-0.17500019073486328,1,0.032948161008294674,-1.2155694641143953,11.654999732971193,-4.232879575679983,12.012499809265135,3.1000219346348983,12.162500381469727,0.032948161008294674
4856,2002-11-13,11.8149995803833,11.984999656677244,11.487500190734865,11.647500038146973,6716000.0,0.011125302190692299,-1.0410266442349079,-7.444411477980757,42.9115037277692,49.57398272749854,0.17266385507903337,0.31131185414628604,-0.7832951346860497,-0.6221482334622106,21.947939412564864,0.49749946594237926,0.27442376007570246,-0.27350049018859934,-0.8131895030952254,0.26618852271802673,-0.5433449966419133,-0.0036559837352854174,0.6400003433227539,33.85007545611261,-10.68136777894744,0.2698445064533133,11,0.15000057220458984,-0.6037492752075195,-1.130624532699585,-0.9399995803833008,-0.25749969482421875,2,0.008252289847585637,-2.5578889883832905,11.6850004196167,-1.2155694641143953,11.654999732971193,-4.232879575679983,12.012499809265135,0.008252289847585637
4857,2002-11-14,12.342499732971193,12.345000267028807,11.862500190734865,11.862500190734865,5240000.0,0.044646650133082666,-1.0104189018429626,2.865676740531554,46.524051807816754,47.73557785215707,-0.30456134169777194,-0.19217500125520104,-1.2746347199769872,-1.1542144672196724,21.531350935163577,0.530000686645506,0.1623700967143069,0.23249969482422017,-0.31190728556683744,0.7769066752152778,-0.039703795371309525,0.5047031850197499,0.09315019607543817,88.37207009976389,46.99801917077585,0.27220349019552903,11,-0.3712496757507342,-1.131249427795412,-1.839374780654909,-1.5912499427795428,-0.5874996185302752,3,-0.061373280227883686,-1.0410266442349079,11.8149995803833,-2.5578889883832905,11.6850004196167,-1.2155694641143953,11.654999732971193,-0.061373280227883686
4858,2002-11-15,12.317500114440918,12.387499809265135,12.047499656677244,12.359999656677244,4464800.0,-0.0020254907086197926,5.974373019288959,-0.08854079743143102,54.889594334188544,47.625270515291874,-0.2699317877024505,-0.152965579875616,-1.2245445385896367,-1.1334537205818336,21.061514789251184,0.3400001525878906,0.09428237735074774,0.19350008964538645,-0.3574187887728044,0.7444189680635773,-0.08195934956370898,0.4689595288544819,0.09918681983947764,92.22225283400356,45.90232934072908,0.2754594392090956,11,-0.346250057220459,-0.7687501907348633,-1.8943748474121094,-1.567500114440918,-0.6350002288818359,4,-0.03186522590293217,-1.0104189018429626,12.342499732971193,-1.0410266442349079,11.8149995803833,-2.5578889883832905,11.6850004196167,-0.03186522590293217
4859,2002-11-18,12.1274995803833,12.442500114440918,12.107500076293945,12.31999969482422,3738000.0,-0.015425251251661276,-1.8817316329837197,4.52946324387421,52.83399652970558,46.74345575374927,-0.05866648250300166,0.012264023647398758,-1.0129976282015551,-0.9544683554333897,20.05281781767372,0.33500003814697266,0.05906199851198224,0.019624567031859996,-0.5095687053668065,0.5488178394305265,-0.24497206916747238,0.2842212032311924,-0.6399993896484357,67.01564824893393,17.721795222107872,0.2645966361993332,11,-0.1562495231628418,-0.4212493896484375,-1.6487493515014648,-1.3774995803833008,-0.45499992370605646,0,-0.041022426976382476,5.974373019288959,12.317500114440918,-1.0104189018429626,12.342499732971193,-1.0410266442349079,11.8149995803833,-0.041022426976382476
4860,2002-11-19,12.095000267028807,12.337499618530273,11.904999732971193,12.052499771118164,6840000.0,-0.002679803296556149,-1.562957939501846,-0.22078166568408245,53.98139042048874,46.480365682355895,-0.04457141931522379,0.0247684037523328,-0.9624315347699124,-0.9355204273831301,18.767100205354193,0.43249988555908025,-0.0006971569676750278,0.0006252288818338059,-0.5145393026894212,0.5157897604530888,-0.2569570369037937,0.2582074946674613,-0.58840007781982,63.612578515862694,10.245126941171634,0.2575822657856274,11,-0.12375020980834783,-0.16625022888183416,-1.6093749999999982,-1.3450002670288068,-0.6850004196166974,1,-0.04919390276086133,-1.8817316329837197,12.1274995803833,5.974373019288959,12.317500114440918,-1.0104189018429626,12.342499732971193,-0.04919390276086133
4861,2002-11-20,12.332500457763672,12.449999809265135,12.005000114440918,12.107500076293945,5024000.0,0.019636228647492926,-1.0697645535033007,5.2940648490970466,60.01946684013406,47.374917063478414,-0.3117165112094291,-0.2493400852501111,-1.1776849335492638,-1.1783828113451165,17.129682321911353,0.444999694824217,-0.010699803896171645,0.25325040817260813,-0.21025492304798732,0.7167557393932036,0.021497742562310407,0.48500307378290586,-0.8071822700500455,80.00009739658935,20.420383834883836,0.23175266561029745,11,-0.3612504005432129,-0.36875057220458984,-1.6412501335144043,-1.5825004577636719,-0.7825002670288068,2,-0.06669371160363902,-1.562957939501846,12.095000267028807,-1.8817316329837197,12.1274995803833,5.974373019288959,12.317500114440918,-0.06669371160363902
4862,2002-11-21,12.772500038146973,12.802499771118164,12.369999885559082,12.3725004196167,8061200.0,0.03567805100759669,-1.1357982829181914,1.7777730682829653,62.67031020676297,49.61725471200799,-0.7331908737022239,-0.6780286795599366,-1.5812425663186112,-1.6202824265093554,16.098195997613985,0.4699993133544922,-0.04908326251794293,0.6639999866485589,0.10727215841427018,1.2207278148828475,0.3856360725314154,0.9423639007657023,-1.2101945855712852,96.65741151018439,35.1051657961883,0.2783639141171441,11,-0.627500057220459,-0.6337499618530273,-1.9825000762939453,-1.9825000762939453,-1.3350000381469727,3,-0.09512625946049025,-1.0697645535033007,12.332500457763672,-1.562957939501846,12.095000267028807,-1.8817316329837197,12.1274995803833,-0.09512625946049025
4863,2002-11-22,12.795000076293945,12.835000038146973,12.59000015258789,12.645000457763672,5864400.0,0.001761600162832,1.1304380276317316,0.3749994039529838,65.88124387212379,52.62028136343017,-0.7074123293595029,-0.7170098317182507,-1.5704787838580696,-1.6450100513677128,15.034517499869471,0.24499988555908203,-0.07545056153632679,0.673625040054322,0.06557923131312293,1.281670848795521,0.36960213568372247,0.9776479444249215,-1.158282964605709,95.69893024438664,32.20658857788969,0.30402290437059964,11,-0.6337499618530273,-0.6399998664855957,-1.8512496948242188,-1.8512496948242188,-1.060000419616701,4,-0.0812817472177978,-1.1357982829181914,12.772500038146973,-1.0697645535033007,12.332500457763672,-1.562957939501846,12.095000267028807,-0.0812817472177978
4864,2002-11-25,12.619999885559082,12.81999969482422,12.407500267028807,12.787500381469727,6373600.0,-0.013677232488579438,2.5483955650900323,-1.1166728125834466,58.42155968624755,55.34812415835968,-0.4259217820502492,-0.5268875214316466,-1.3559059496892196,-1.4819797770882808,14.219476081264853,0.4124994277954137,-0.07786681177197607,0.4718748569488529,-0.17525011419055048,1.1189998280882563,0.1483123713791521,0.7954373425185537,-0.8874201397541466,76.8817116089813,15.663929646001293,0.32356248556970146,11,-0.45874977111816406,-0.4649996757507324,-1.6574997901916504,-1.6574997901916504,-0.8499994277954102,0,-0.07428684694940213,1.1304380276317316,12.795000076293945,-1.1357982829181914,12.772500038146973,-1.0697645535033007,12.332500457763672,-0.07428684694940213
4865,2002-11-26,12.244999885559082,12.612500190734865,12.212499618530273,12.609999656677244,5528800.0,-0.02971473877976083,1.1621603509513412,2.1790966595876617,48.812662783078586,56.0038084978385,0.0412005681213774,-0.13871938345922175,-0.9397974556545368,-1.1172999451967787,13.86289849053965,0.4075002670288086,-0.04164686980959509,0.0839998722076416,-0.5599076160834642,0.7279073604987474,-0.2379538719379113,0.4059536163531945,-0.4242265163667831,28.91563773241505,-26.850398614015887,0.3219537441455532,11,0.10375022888183594,-0.08999967575073242,-1.1112499237060547,-1.1112499237060547,-0.1849994659423828,1,-0.046753796180676654,2.5483955650900323,12.619999885559082,1.1304380276317316,12.795000076293945,-1.1357982829181914,12.772500038146973,-0.046753796180676654
4866,2002-11-27,12.887499809265135,12.9375,12.34000015258789,12.342499732971193,7349600.0,0.052470390339796946,-1.1727297317917311,-1.4931518302719908,60.869556514281776,57.597753465223505,-0.4840715600066119,-0.7416676564283176,-1.539484183348625,-1.765770180773016,13.74413256311896,0.692500114440918,0.059671519681018026,0.6772498130798326,-0.030883182647979623,1.3853828088076448,0.32318331521592647,1.0313163109437387,-0.9855883065564619,93.10342559634186,38.50645533625976,0.35406649786390604,11,-0.46624994277953924,-0.6812496185302717,-1.7537498474121076,-1.7537498474121076,-1.0450000762939418,2,-0.11464597351852646,1.1621603509513412,12.244999885559082,2.5483955650900323,12.619999885559082,1.1304380276317316,12.795000076293945,-0.11464597351852646
4867,2002-11-29,12.61750030517578,12.90999984741211,12.482500076293945,12.907500267028807,2562000.0,-0.02095049529275228,1.8983121530796958,-0.5321099472591964,58.75543670429931,58.02729150634693,-0.19105209515219634,-0.43074569689159503,-1.2137743849370999,-1.4963061691467594,13.459202397546157,0.42749977111816406,0.17662923059029012,0.3672502994537332,-0.3378437879725187,1.0723443868799851,0.01470325574060638,0.7197973431668601,-0.6120299527379736,55.862134282534505,-2.533078675144374,0.3525470437131263,11,-0.19625043869018377,-0.4112501144409162,-1.2375001907348615,-1.4062499999999982,-1.1775007247924787,4,-0.0846047226963822,-1.1727297317917311,12.887499809265135,1.1621603509513412,12.244999885559082,2.5483955650900323,12.619999885559082,-0.0846047226963822
4868,2002-12-02,12.59749984741211,12.917499542236328,12.512499809265135,12.699999809265135,5920000.0,-0.0015851363011630815,-1.9724746882622575,0.353448190813807,65.11628404969811,59.39199011967943,-0.14210015123276953,-0.38956709943076184,-1.147624732540816,-1.4752863986509546,13.962472366273168,0.4049997329711932,0.2563069220875249,0.32112483978271555,-0.3952576586500758,1.037507338215507,-0.037066409433681,0.6793160889991121,-0.4988265302180839,53.10345190458526,-11.716318578286952,0.35819124921639584,12,-0.17624998092651367,-0.3912496566772461,-1.138749599456787,-1.3862495422363281,-0.9524993896484375,0,-0.0920817512572073,1.8983121530796958,12.61750030517578,-1.1727297317917311,12.887499809265135,1.1621603509513412,12.244999885559082,-0.0920817512572073
4869,2002-12-03,12.34000015258789,12.649999618530273,12.3149995803833,12.567500114440918,5312000.0,-0.020440539626370158,-1.4144050642481811,2.2195126489826302,59.79073324618636,60.03747265586806,0.1661892887314682,-0.10703620783551848,-0.8483537722720147,-1.2149811267240302,14.055034882547284,0.33500003814697266,0.2838662432508219,0.04425015449523961,-0.6560300909209964,0.7445303999114756,-0.3058899682128793,0.3943902772033585,-0.15744416711326714,17.586271306388433,-51.65727314967821,0.3501401227081181,12,0.13124990463256836,-0.13374996185302734,-0.7699999809265137,-1.1287498474121094,-0.6475000381469727,1,-0.04902759225523734,-1.9724746882622575,12.59749984741211,1.8983121530796958,12.61750030517578,-1.1727297317917311,12.887499809265135,-0.04902759225523734
4870,2002-12-04,12.654999732971193,12.734999656677244,12.317500114440918,12.335000038146973,5821200.0,0.025526707981218477,-1.352113130097453,-1.4065923010174004,61.89802327290334,60.24620114839797,-0.06819170796911145,-0.4056185679489772,-1.111418889218589,-1.5303845115854724,14.226235045004398,0.41749954223632635,0.2961619493201457,0.33562474250793706,-0.3802752775334195,1.0515247625492936,-0.02232526751274122,0.6935747525286153,-0.39694934604403187,54.618461590314325,-18.31302984144989,0.35795001002067856,12,-0.07999992370605646,-0.4487495422363299,-1.0674996376037615,-1.443749427795412,-1.0675001144409197,2,-0.0699327770747995,-1.4144050642481811,12.34000015258789,-1.9724746882622575,12.59749984741211,1.8983121530796958,12.61750030517578,-0.0699327770747995
4871,2002-12-05,12.36750030517578,12.682499885559082,12.300000190734865,12.649999618530273,4702800.0,-0.022718248428434618,1.2014380591689893,-0.8828111961471528,50.3799481305218,58.880605362148955,0.25121220235489794,-0.11993659680701896,-0.7833622116429471,-1.2345062895412902,13.98330538705485,0.382499694824217,0.32412605506942427,0.045375299453732865,-0.6708360061120437,0.7615866050195095,-0.31273035332915455,0.4034809522366203,0.5699996948242205,10.931204101961633,-57.56667181645998,0.35810565278288825,12,0.20749950408935725,-0.1612501144409162,-0.6918749809265119,-1.1562499999999982,-0.7075004577636701,3,-0.024863543802007615,-1.352113130097453,12.654999732971193,-1.4144050642481811,12.34000015258789,-1.9724746882622575,12.59749984741211,-0.024863543802007615
4872,2002-12-06,12.425000190734865,12.449999809265135,12.0649995803833,12.322500228881836,5470000.0,0.004649273025287171,4.049209853227283,-0.36283260527577693,51.617759677969374,57.295773785020685,0.15559850846179835,-0.16523395766009052,-0.8111314860775387,-1.2869602483434228,13.469660460664908,0.38500022888183416,0.3563987776276978,0.08975019454956268,-0.6237602506329534,0.8032606397320787,-0.26700502804169624,0.4465054171408216,0.49974981307983235,42.22881248804432,-22.306908538763203,0.35675522259125825,12,0.07624959945678533,-0.21875000000000178,-0.7293748855590838,-1.2137498855590838,-1.112500190734865,4,-0.04688132384883448,1.2014380591689893,12.36750030517578,-1.352113130097453,12.654999732971193,-1.4144050642481811,12.34000015258789,-0.04688132384883448
4873,2002-12-09,12.00749969482422,12.392499923706055,12.0,12.387499809265135,5240000.0,-0.03360164905445784,1.0128183496558216,-3.7073195694041567,48.30985994950094,56.17225159204884,0.5024864180132163,0.2654842511125306,-0.3584674080060779,-0.8629582161808589,12.419281205226849,0.42500019073486506,0.34282544698316286,-0.3275002956390356,-1.0414902432174955,0.3864896519394243,-0.6844952694282647,0.029494678150193465,0.8828602920532216,1.0203671193704815,-60.590864420184936,0.35699497378922956,12,0.4612503051757795,0.19875049591064275,-0.3118743896484393,-0.7962493896484393,-0.8099994659423846,0,-0.04726213856874284,4.049209853227283,12.425000190734865,1.2014380591689893,12.36750030517578,-1.352113130097453,12.654999732971193,-0.04726213856874284
4874,2002-12-10,12.202500343322756,12.295000076293945,11.9975004196167,12.020000457763672,4800400.0,0.01623990451422541,-1.6153820357072493,-0.48026271209836807,51.447812624106156,56.46504601882968,0.2704792243383167,0.1197433685369802,-0.5093495239499699,-1.045387434283608,12.413059461447347,0.2974996566772461,0.28729899901090405,-0.15987467765807928,-0.8025059094397768,0.4827565541236183,-0.48119029354892895,0.1614409382327704,0.6344380443420405,27.79662858000041,-32.17505731088992,0.32131561589084895,12,0.2649998664855939,0.009999752044675958,-0.5693750381469744,-0.9912500381469744,-1.387500762939455,1,-0.04568734848380063,1.0128183496558216,12.00749969482422,4.049209853227283,12.425000190734865,1.2014380591689893,12.36750030517578,-0.04568734848380063
4875,2002-12-11,12.06999969482422,12.107500076293945,11.960000038146973,12.0649995803833,4432400.0,-0.01085848348867613,2.687460512355907,0.027397904528005706,46.361735864339565,54.85306594661389,0.41967930750605653,0.2978362988249703,-0.3397273802359315,-0.8956890546918661,12.542034034372614,0.24250030517578303,0.21261108614475255,-0.3116252899169911,-0.888525634128225,0.2652750542942428,-0.600075462022609,-0.02317511781137327,0.6997836553967272,15.224869191495449,-40.469567095146154,0.2884501721056171,12,0.36875009536742986,0.14250040054321111,-0.4368743896484393,-0.8587493896484393,-1.4124994277954137,2,-0.03127585666345789,-1.6153820357072493,12.202500343322756,1.0128183496558216,12.00749969482422,4.049209853227283,12.425000190734865,-0.03127585666345789
4876,2002-12-12,11.912500381469727,12.175000190734865,11.8149995803833,12.102499961853027,5511600.0,-0.013048824965756323,1.149257130493934,-37.99904634749747,37.06767359383226,52.44331448989532,0.4741974007779959,0.48803654012766273,-0.1362582055829158,-0.7179809766097911,13.097078760779258,0.3600006103515643,0.16712616754038834,-0.473999643325806,-1.0320799541258463,0.08408066747423426,-0.7530397987258262,-0.19495948792578588,0.7763046375438236,15.354451329586762,-33.70608502526322,0.27904015540002003,12,0.4537491798400879,0.2999997138977051,-0.29125022888183594,-0.7012500762939453,-1.27000045776367,3,-0.02728232969838995,2.687460512355907,12.06999969482422,-1.6153820357072493,12.202500343322756,1.0128183496558216,12.00749969482422,-0.02728232969838995
4877,2002-12-13,11.585000038146973,11.907500267028807,11.547499656677244,11.90250015258789,4865600.0,-0.02749215805543148,1.1984747050892905,1.6710569244437306,33.33333333333337,48.91187552141035,0.7150281969882428,0.7967256987361857,0.23201695873401107,-0.37732009913928266,13.058436263641548,0.36500072479248225,0.17063390494125308,-0.7636250019073483,-1.427137294534802,-0.10011270927989457,-1.0953811482210742,-0.4318688555936223,0.9989483282309468,4.4379135644047984,-37.12356501874365,0.3317561463137265,12,0.5562496185302717,0.627500057220459,0.02687525749206543,-0.3737497329711914,-0.9075002670288086,4,0.006473872163847982,1.149257130493934,11.912500381469727,2.687460512355907,12.06999969482422,-1.6153820357072493,12.202500343322756,0.006473872163847982
4878,2002-12-16,11.925000190734865,11.927499771118164,11.5625,11.59000015258789,5010800.0,0.029348308283844826,1.1470625359381794,-1.055117850073446,40.84321896110572,46.80659615640139,0.3012853868214087,0.4488241944343141,-0.06064375740281136,-0.7003325552309203,12.89621769932365,0.36499977111816406,0.08069720266510316,-0.4039998531341542,-1.0940749236778249,0.28607521740951647,-0.7490373884059895,-0.05896231786231887,0.5138453562849605,50.50171533698848,12.85413768062083,0.3450375352718349,12,0.21624946594237926,0.2874999046325666,-0.31375002861023127,-0.7137498855590838,-1.5749998092651385,0,-0.05136269861117049,1.1984747050892905,11.585000038146973,1.149257130493934,11.912500381469727,2.687460512355907,12.06999969482422,-0.05136269861117049
4879,2002-12-17,11.630000114440918,11.890000343322756,11.557499885559082,11.850000381469727,5299600.0,-0.02473795149480562,1.2166683091047086,-0.6567171402299601,41.722749046325745,44.56489902011499,0.5419750578004123,0.742721557427128,0.280533380925565,-0.39495730258969,12.602838348300386,0.367500305175783,0.0036762183239460455,-0.6741249561309814,-1.4277254775309132,0.07947556526895028,-1.0509252168309473,-0.2973246954310156,0.6840570079309458,13.147472119298307,-24.546936060178368,0.3768002606999655,12,0.4849996566772461,0.5824999809265137,-0.04187488555908203,-0.4187498092651367,-1.2075004577636719,1,-0.037188295898815116,1.1470625359381794,11.925000190734865,1.1984747050892905,11.585000038146973,1.149257130493934,11.912500381469727,-0.037188295898815116
4880,2002-12-18,11.5,11.8149995803833,11.412500381469727,11.630000114440918,5654800.0,-0.011177997692321417,-1.6393446211090787,0.5909088938691821,28.33724183421117,42.115709431636034,0.5485999969456206,0.8704907086216362,0.4502685987890338,-0.2640544713001116,13.071738912483106,0.4024991989135742,-0.10371117964393939,-0.7743750572204586,-1.6057053763424864,0.05695526190156919,-1.1900402167814725,-0.3587098976594447,0.7067390771746176,11.475362677743023,-18.4166248317102,0.41566515956101424,12,0.43125009536743164,0.6750001907348633,0.08812522888183594,-0.28874969482421875,-1.0699996948242205,2,-0.05956525387971301,1.2166683091047086,11.630000114440918,1.1470625359381794,11.925000190734865,1.1984747050892905,11.585000038146973,-0.05956525387971301
4881,2002-12-19,11.510000228881836,12.15250015258789,11.137499809265137,11.199999809265137,10364400.0,0.000869585120159666,-3.6666637435298193,-2.3846165132230497,31.18097409896052,39.84495547841283,0.45166957652783957,0.8387126261148676,0.5012488226004077,-0.2690130584064043,12.865850845384577,1.015000343322754,-0.1811739800693477,-0.7232498168945316,-1.6211817047426305,0.17468207095356725,-1.172215760818581,-0.2742838729704822,-0.09749984741210938,36.69953631712714,9.675682913973358,0.4489659439240496,12,0.25499963760375977,0.5274996757507324,0.078125,-0.2987499237060547,-0.9475002288818359,3,-0.07406602475244672,-1.6393446211090787,11.5,1.2166683091047086,11.630000114440918,1.1470625359381794,11.925000190734865,-0.07406602475244672
4882,2002-12-20,11.557499885559082,11.74250030517578,11.350000381469727,11.4975004196167,9941200.0,0.0041268163103991284,-1.2112700271864592,0.19354640234542037,32.491584707946174,38.087369340462295,0.29968971185539317,0.7331079053210416,0.4980826364034918,-0.3103453208970848,11.860550852353589,0.3924999237060529,-0.3006738639002826,-0.615000152587891,-1.523657277834431,0.2936569726586491,-1.069328715211162,-0.16067158996462005,0.5950002670288086,41.37930386496352,16.92506152527997,0.4543285626232703,12,0.15875005722045898,0.48000001907348633,0.030625343322753906,-0.3462495803833008,-1.380000114440918,4,-0.07916936802191132,-3.6666637435298193,11.510000228881836,-1.6393446211090787,11.5,1.2166683091047086,11.630000114440918,-0.07916936802191132
4883,2002-12-23,11.755000114440918,11.97249984741211,11.510000228881836,11.602499961853027,3229200.0,0.01708849066298579,-1.7407415779866289,2.5416918332962455,39.94845571986502,36.809663017768834,0.06996314820888472,0.47821701952849693,0.3344237854240628,-0.4963954640408943,10.715044212165479,0.46249961853027344,-0.3512491775131732,-0.3654999256134026,-1.242647732429404,0.5116478812025989,-0.8040738290214033,0.07307397779459812,0.39750003814697266,60.83744791201771,34.04738798934669,0.4385739034080009,12,-0.09875011444091797,0.2824997901916504,-0.16374993324279785,-0.5437498092651367,-1.4300003051757812,0,-0.0916631503898544,-1.2112700271864592,11.557499885559082,-3.6666637435298193,11.510000228881836,-1.6393446211090787,11.5,-0.0916631503898544
4884,2002-12-24,11.682499885559082,11.737500190734865,11.625,11.72249984741211,1637200.0,-0.006167607671289654,2.2142613860845457,-0.262294569377392,31.77133422807664,35.188507280406284,0.06810635931441134,0.5026521623738667,0.43409247902662784,-0.408120018662844,10.100842011377367,0.13000011444091797,-0.4191717266100987,-0.39112515449523855,-1.2559942390135301,0.47374393002305304,-0.8235596967543835,0.04130938776390636,0.45395027160644474,53.69457063529721,29.167806847995067,0.4324345422591456,12,-0.02624988555908203,0.35500001907348633,0.0775001049041748,-0.4712495803833008,-1.2150001525878888,1,-0.11405944935950552,-1.7407415779866289,11.755000114440918,-1.2112700271864592,11.557499885559082,-3.6666637435298193,11.510000228881836,-0.11405944935950552
4885,2002-12-26,11.672499656677244,12.045000076293945,11.630000114440918,11.677499771118164,2782000.0,-0.0008560007686538862,-8.222303461868583,0.12500298023512535,35.4602511712427,35.00990478900745,0.01764733994008516,0.4928306765636119,0.45711748436333366,-0.37693348675493077,10.351965892515052,0.41499996185302734,-0.44685832356398514,-0.37250037193298446,-1.2512719359691022,0.5062711921031333,-0.8118861539510434,0.06688541008507443,0.4482215049743665,52.70932674374339,25.36966445603162,0.4393857820180587,12,-0.027499675750730646,0.36500024795532404,0.16625046730041682,-0.46124935150146307,-1.3699998855590803,3,-0.10708931563642721,2.2142613860845457,11.682499885559082,-1.7407415779866289,11.755000114440918,-1.2112700271864592,11.557499885559082,-0.10708931563642721
4886,2002-12-27,11.40999984741211,11.720000267028807,11.354999542236328,11.640000343322756,3041600.0,-0.022488739943116842,-1.1470561011115774,45.99904634749498,30.44316969471791,34.688775495827954,0.22503642187202644,0.6734948750164698,0.7338900821779877,-0.10046655371600899,9.565311807164326,0.3650007247924787,-0.5142322675652569,-0.5611251831054691,-1.3886015604063378,0.26635119419539954,-0.9748633717559034,-0.14738699445503478,0.695306898635863,8.633020473132444,-16.128312748867824,0.4137381886504344,12,0.2350001335144043,0.627500057220459,0.5400002002716064,-0.19874954223632812,-1.2325000762939453,4,-0.08588953158124735,-8.222303461868583,11.672499656677244,2.2142613860845457,11.682499885559082,-1.7407415779866289,11.755000114440918,-0.08588953158124735
4887,2002-12-30,11.550000190734865,11.600000381469727,11.274999618530273,11.412500381469727,4188000.0,0.01226996890403198,1.736846332071138,-0.5978239686863818,40.12946914850849,34.60946996109493,0.08889779578313473,0.4737067535880204,0.594448206197546,-0.22494512215858897,8.651342743665923,0.3250007629394531,-0.550916429149428,-0.3677498340606675,-1.156482834909509,0.42098316678817405,-0.7621163344850892,0.02661666636375415,0.5402004280215422,35.714338794457525,7.621529495109563,0.3943665004244212,12,0.09499979019164861,0.4874997138977033,0.41749978065490545,-0.3387498855590838,-1.5399999618530291,0,-0.08549785059977866,-1.1470561011115774,11.40999984741211,-8.222303461868583,11.672499656677244,2.2142613860845457,11.682499885559082,-0.08549785059977866
4888,2002-12-31,11.4375,11.670000076293945,11.227499961853027,11.512499809265135,5323200.0,-0.009740276093251454,1.269229358471188,-0.5454539149251771,32.88591033590224,33.6275989932701,0.1396606497508035,0.5215889483246201,0.7021813764787659,-0.10428562313616752,7.743597816366017,0.44250011444091797,-0.544812481799509,-0.42225003242492676,-1.170057223892739,0.3255571590428854,-0.796153628158832,-0.048346436691021566,0.6200925787473626,25.68807446474672,-2.341314953087796,0.37390359573390575,12,0.20749998092651367,0.5999999046325684,0.7043750286102295,-0.1424999237060547,-1.5924997329711932,1,-0.11016395443775617,1.736846332071138,11.550000190734865,-1.1470561011115774,11.40999984741211,-8.222303461868583,11.672499656677244,-0.11016395443775617
4889,2003-01-02,11.734999656677244,11.920000076293945,11.40250015258789,11.452500343322756,4822000.0,0.026010898944458516,-1.705884112895183,-3.7666670905230384,43.02083420256748,35.25910925642079,-0.1579931694514496,0.18597525992973196,0.38997526170898844,-0.38961771072245277,7.658266446893918,0.5174999237060547,-0.4849427333065375,-0.09450035095215092,-0.8087014545021507,0.6197007525978488,-0.4516009027271508,0.26260020082284896,0.27278736505645895,62.079464682557514,31.090723631050054,0.35710055177499983,1,-0.08999967575073065,0.30250024795532404,0.42312550544738947,-0.4237494468688947,-1.8274993896484375,3,-0.12015337781538105,1.269229358471188,11.4375,1.736846332071138,11.550000190734865,-1.1470561011115774,11.40999984741211,-0.12015337781538105
4890,2003-01-03,11.770000457763672,11.789999961853027,11.582500457763672,11.72249984741211,4558800.0,0.0029825992424730163,3.742866485013624,0.1681441621486609,46.871574208147464,37.002509268552686,-0.16837290575123554,0.08566512161575623,0.34311172411213064,-0.4113255267208906,7.357344752433638,0.20749950408935547,-0.4809278504135257,-0.015249586105346324,-0.6145165930257974,0.5840174208151048,-0.314883089565571,0.28438391735487834,0.19096934037719038,78.33940884596475,43.49872200685338,0.29963350346022527,1,-0.13375043869018555,0.2674994468688965,0.3881247043609619,-0.45875024795532227,-1.8550004959106445,4,-0.11066275905990552,-1.705884112895183,11.734999656677244,1.269229358471188,11.4375,1.736846332071138,11.550000190734865,-0.11066275905990552
4891,2003-01-06,12.0600004196167,12.1274995803833,11.789999961853027,11.795000076293945,4572000.0,0.024638908290079087,-1.4545375729559333,5.578882910375843,60.6026791416256,40.12596420562818,-0.4158855683761775,-0.24090444139817535,0.03567001325940744,-0.6803033716450919,7.3908168386680755,0.3574991226196289,-0.4525874777835792,0.29012537002563477,-0.26000745311741724,0.8402581931686868,0.015058958454108762,0.5651917815971608,-0.8325004577636719,92.50009006927917,51.59067022588524,0.27506641157152617,1,-0.38250064849853516,-0.02250051498413086,0.19187474250793457,-0.7487502098083496,-2.455000877380371,0,-0.14572973361093744,3.742866485013624,11.770000457763672,-1.705884112895183,11.734999656677244,1.269229358471188,11.4375,-0.14572973361093744
4892,2003-01-07,11.842499732971193,12.045000076293945,11.74250030517578,11.925000190734865,5070400.0,-0.018034882178919465,-1.1415965053236685,-0.3113220787913903,48.05193927836993,41.02635126768427,-0.17176960005263453,-0.07302477833285437,0.2472684399132099,-0.45780110519720374,8.104950576427678,0.31750011444091975,-0.36858383877169487,0.10174970626831303,-0.35632156826725137,0.5598209808038774,-0.12728593099947005,0.3307853435360961,-0.5969997787475609,68.33333686546213,27.454301480313838,0.22903563726778242,1,-0.16499996185302912,0.18499994277953924,0.4712502956390363,-0.4799995422363299,-2.1525001525878924,1,-0.14059531343854992,-1.4545375729559333,12.0600004196167,3.742866485013624,11.770000457763672,-1.705884112895183,11.734999656677244,-0.14059531343854992
4893,2003-01-08,11.4399995803833,11.84000015258789,11.43000030517578,11.837499618530273,4390800.0,-0.03398776961482841,1.0372607231793252,4.818155546307856,45.730329469491885,42.57735073895263,0.20266066630960822,0.3001696302793846,0.6277842690726416,-0.05135167025219367,8.689936736495747,0.4124994277954137,-0.3085519326036419,-0.2723754405975338,-0.7311797828333493,0.18642890163828163,-0.5017776117154416,-0.0429732694796261,-0.17685963363647517,5.172338950589108,-37.594639961197316,0.22940217111790792,1,0.23750019073486328,0.5875000953674316,0.8737504482269287,-0.0774993896484375,-1.5749998092651367,2,-0.12499994789803592,-1.1415965053236685,11.842499732971193,-1.4545375729559333,12.0600004196167,3.742866485013624,11.770000457763672,-0.12499994789803592
4894,2003-01-09,11.645000457763672,11.802499771118164,11.4975004196167,11.5,4118800.0,0.017919657770957942,-3.0666683620919852,-0.3647809908135381,53.15217968195418,44.54312057347613,-0.009184776957322782,0.05403095661662505,0.4173155976099352,-0.2516501114777565,9.314179836394294,0.3625001907348633,-0.24836414416190244,-0.039499568939209695,-0.4365036018516708,0.3575044639732514,-0.23800158539544114,0.15900244751702175,-0.3645733183441173,30.824426666812688,-15.243888443953157,0.19850201645623058,1,0.03249931335449219,0.29124927520751953,0.6687495708465576,-0.2825002670288086,-2.872500419616699,3,-0.15457278831919774,1.0372607231793252,11.4399995803833,-1.1415965053236685,11.842499732971193,-1.4545375729559333,12.0600004196167,-0.15457278831919774
4895,2003-01-10,11.692500114440918,11.795000076293945,11.44499969482422,11.515000343322756,4698000.0,0.004078974221557674,-1.2047193954175863,1.224132487963998,53.903736726601544,47.14985024368542,-0.0598420437151983,-0.024453855259164214,0.36793055532973185,-0.29895344258717493,9.9181634552368,0.3500003814697248,-0.22835752170387558,0.02687506675720286,-0.3264509853843762,0.38020111889878194,-0.14978795931358668,0.2035380928279924,-0.39513152620208913,37.63442036366834,-9.221632020910562,0.17666302607078951,1,-0.015000343322753906,0.24374961853027344,0.6462500095367432,-0.3299999237060547,-3.3000001907348633,4,-0.15266194825241286,-3.0666683620919852,11.645000457763672,1.0372607231793252,11.4399995803833,-1.1415965053236685,11.842499732971193,-0.15266194825241286
4896,2003-01-13,11.587499618530273,11.852499961853027,11.50749969482422,11.699999809265135,5576400.0,-0.008980157783446407,-1.532111697120099,-0.6338047087394253,50.62629835908516,48.31616460041616,0.08156171908573207,0.05791955397162418,0.472526902657453,-0.1929680813118999,10.162531710848974,0.3450002670288068,-0.18062882791641854,-0.06187539100647044,-0.39681027809009706,0.2730594960771562,-0.22934283454828375,0.10559205253534287,-0.2735284104485558,25.609653978917024,-21.032885767349192,0.16746744354181306,1,0.09000015258789062,0.32250022888183594,0.8031253814697266,-0.22499942779541016,-3.487499237060545,0,-0.14433654470224533,-1.2047193954175863,11.692500114440918,-3.0666683620919852,11.645000457763672,1.0372607231793252,11.4399995803833,-0.14433654470224533
4897,2003-01-14,11.65999984741211,11.734999656677244,11.522500038146973,11.607500076293945,4619600.0,0.006256762137527572,1.0987679903549286,-0.4666638409697865,47.907486164390534,49.9852285813593,0.02939729161726312,-0.009142526097448922,0.4031968760414948,-0.26576833069317374,9.67183336822741,0.21249961853027166,-0.14622180559296538,0.0068748474121100855,-0.3267019566379279,0.34045165146214806,-0.1599135546129098,0.17366324943712996,-0.3297580718843598,54.43780571211898,9.194639237671062,0.16678840202501932,1,0.10500001907348633,0.13374996185302734,0.7306251525878906,-0.2974996566772461,-3.335000038146971,1,-0.17624359623228303,-1.532111697120099,11.587499618530273,-1.2047193954175863,11.692500114440918,-3.0666683620919852,11.645000457763672,-0.17624359623228303
4898,2003-01-15,11.3125,11.6899995803833,11.21500015258789,11.612500190734865,6663200.0,-0.029802731728957532,1.0879142990687507,-5.714314259763885,42.73085543175916,49.95300871793616,0.3992909174671855,0.3057958889992545,0.7415930549902274,0.07757153724342558,9.14444235528133,0.47499942779541016,-0.07833903557299848,-0.30999999046325755,-0.6508659147321474,0.030865933805632295,-0.48043295259770247,-0.13956702832881263,0.8149995803833008,15.294098287574407,-27.687018464634136,0.17043296213444512,1,0.3587498664855957,0.4524998664855957,1.0412499904632568,0.05000019073486328,-3.284999847412111,2,-0.1434254514578298,1.0987679903549286,11.65999984741211,-1.532111697120099,11.587499618530273,-1.2047193954175863,11.692500114440918,-0.1434254514578298
4899,2003-01-16,11.197500228881836,11.454999923706055,11.125,11.387499809265135,4558400.0,-0.010165725623705102,1.030769953079196,0.6333315319496491,41.037755031167165,49.30480658716057,0.4805648155000828,0.4076320172500765,0.8499142804522055,0.19308928449676088,8.66715263163598,0.3299999237060547,-0.05615706014889987,-0.40337476730346644,-0.7935478017896269,-0.013201732817305967,-0.5984612845465467,-0.2082882500603862,0.9117493629455566,9.965667722809139,-30.471894629094045,0.19508651724308032,1,0.42874956130981445,0.5124998092651367,1.1399998664855957,0.16499996185302734,-3.2175002098083496,3,-0.11899981518435143,1.0879142990687507,11.3125,1.0987679903549286,11.65999984741211,-1.532111697120099,11.587499618530273,-0.11899981518435143
4900,2003-01-17,10.8149995803833,11.25,10.800000190734863,11.15999984741211,6227200.0,-0.03415946779906709,-1.4000050862759559,1.8157948892982616,39.25993584568262,46.93339066538913,0.7971849571099572,0.7759671303961078,1.2137392881009212,0.5691387238524115,8.063019576544928,0.4499998092651367,-0.0149071943461756,-0.7516253948211666,-1.276196269176376,-0.2270545204659573,-1.0139108319987713,-0.489339957643562,1.2548800277709962,1.4251204665348587,-41.2577503170974,0.26228543717760444,1,0.6075005531311035,0.6725006103515625,1.5250005722045898,0.5475006103515625,-3.0899996757507333,4,-0.18885803249970523,1.030769953079196,11.197500228881836,1.0879142990687507,11.3125,1.0987679903549286,11.65999984741211,-0.18885803249970523
4901,2003-01-21,10.657500267028807,10.957500457763672,10.637499809265137,10.885000228881836,4654800.0,-0.014563043871048564,-1.3925203657819212,0.6594196688955959,33.99104590360007,45.37106917930359,0.8211730633461478,0.9131418750929008,1.3461568201337801,0.7238758822105371,8.76742139973192,0.32000064849853516,-0.027590073818062777,-0.8664997100830103,-1.5304659305974209,-0.20253348956859973,-1.1984828203402156,-0.534516599825805,1.3361865760803244,1.8223654254559538,-40.01765974393706,0.33198311025720517,1,0.5874996185302752,0.7487497329711932,1.6681246757507342,0.7049999237060565,-2.505000114440918,1,-0.21252641675553152,-1.4000050862759559,10.8149995803833,1.030769953079196,11.197500228881836,1.0879142990687507,11.3125,-0.21252641675553152
4902,2003-01-22,10.642499923706056,10.989999771118164,10.532500267028807,10.662500381469727,7740400.0,-0.001407491714464859,-2.8124995032941116,0.08791411480143857,35.22306032037757,44.20359482940199,0.7242110655593379,0.9023414866411912,1.3402196207050476,0.7428247547534426,9.592121425777584,0.45749950408935725,-0.059467986214571056,-0.8357500553131079,-1.6073651459139153,-0.0641349647123004,-1.2215576006135116,-0.44994251001270413,1.2426919566955554,9.50321571755104,-32.959723449180714,0.385807545300404,1,0.5500001907348615,0.7000002861022931,1.6468749046325666,0.7200002670288068,-2.2500000000000018,2,-0.23890059294930666,-1.3925203657819212,10.657500267028807,-1.4000050862759559,10.8149995803833,1.030769953079196,11.197500228881836,-0.23890059294930666
4903,2003-01-23,10.677499771118164,10.8125,10.604999542236328,10.744999885559082,6036000.0,0.0032886866490968725,1.0493837626037854,3.3749284760636225,28.21835759192686,41.433170152732295,0.6366238957357009,0.8247652049914524,1.2890929516626706,0.7093425398859807,10.514114808855924,0.20750045776367188,-0.15793611112169614,-0.7468751907348636,-1.5847499064931334,0.09099952502340614,-1.1658125486139976,-0.32793783285572964,1.0724229479461673,15.718109274059902,-23.261172370975057,0.41893735787913466,1,0.5150003433227539,0.6650004386901855,1.4993751049041748,0.6850004196166992,-2.3850002288818377,3,-0.2203231104922485,-2.8124995032941116,10.642499923706056,-1.3925203657819212,10.657500267028807,-1.4000050862759559,10.8149995803833,-0.2203231104922485
4904,2003-01-24,10.350000381469727,10.672499656677246,10.28499984741211,10.649999618530273,6176400.0,-0.030671917271709925,1.2463801768032774,4.444425606465194,23.89706913574703,38.099095975970684,0.8505543430980769,1.1039170043401327,1.607852507285287,1.0369496018358095,11.72385345763251,0.3924999237060547,-0.22275681122768987,-1.0077496051788337,-1.9629058286119019,-0.052593381745765555,-1.4853277168953678,-0.5301714934622996,1.278180092391052,6.735805573014875,-26.138408693112563,0.47757811171653425,1,0.7187495231628418,0.8687496185302734,1.8268744945526123,1.0124998092651367,-2.2899999618530256,4,-0.2243961491093237,1.0493837626037854,10.677499771118164,-2.8124995032941116,10.642499923706056,-1.3925203657819212,10.657500267028807,-0.2243961491093237
4905,2003-01-27,10.422499656677246,10.6274995803833,10.2524995803833,10.274999618530273,5944400.0,0.007004760631441176,-2.896101579878227,-0.49166804419973803,17.282709021356922,34.39425271622311,0.6469992596027634,0.9833881175697563,1.5263084897502885,0.9703695783914945,12.13698517997594,0.375,-0.2555775396865858,-0.8727503299713142,-1.9019080876038323,0.15640742766120397,-1.3873292087875733,-0.3581714511550551,1.044499142009693,23.050851841075872,-2.1868606629719913,0.5145788788162592,1,0.5712499618530273,0.7800002098083496,1.7412502765655518,0.9400005340576172,-2.3824996948242188,0,-0.23434873764077846,1.2463801768032774,10.350000381469727,1.0493837626037854,10.677499771118164,-2.8124995032941116,10.642499923706056,-0.23434873764077846
4906,2003-01-28,10.43000030517578,10.5625,10.342499732971193,10.475000381469727,5024800.0,0.0007196592703870852,1.000008669793556,-0.3050851841075994,19.19303986378567,31.203758682822563,0.5118689176535991,0.9472710120261407,1.505472871433982,0.9657783018461803,13.474298286457909,0.22000026702880682,-0.3306892769728069,-0.8162497043609633,-1.9134717040211093,0.28097229529918266,-1.3648607041910363,-0.26763870453089034,0.866968602948651,24.067888662593106,4.104619166719441,0.548610999830073,1,0.5412492752075213,0.7724995613098162,1.623124837875368,0.9324998855590838,-2.455000400543212,1,-0.25934806533043764,-2.896101579878227,10.422499656677246,1.2463801768032774,10.350000381469727,1.0493837626037854,10.677499771118164,-0.25934806533043764
4907,2003-01-29,10.5625,10.675000190734863,10.154999732971193,10.427499771118164,5010800.0,0.0127037095826803,1.8888865341414727,-2.9999999999998814,28.30656208077818,29.601059421602457,0.23168070708357646,0.7768252770294684,1.3438974183328725,0.8446123076612366,15.258322132294571,0.5200004577636701,-0.4170974678269239,-0.6343750000000004,-1.7624846088202784,0.49373460882027764,-1.1984298044101394,-0.07032019558986136,0.5882432022406725,61.97720175388965,38.48471396403163,0.5640548044101388,1,0.24249982833862305,0.5787496566772461,1.338749885559082,0.8000001907348633,-2.4600000381469727,2,-0.22816566602718213,1.000008669793556,10.43000030517578,-2.896101579878227,10.422499656677246,1.2463801768032774,10.350000381469727,-0.22816566602718213
4908,2003-01-30,10.177499771118164,10.53499984741211,10.135000228881836,10.522500038146973,6537600.0,-0.03644972581129813,1.1621607689194866,-2.5555532008081494,16.68555974311184,26.89525994515186,0.49031135821327787,1.1200131239903737,1.695554609221034,1.2331142847142225,16.94443864166087,0.42749977111816406,-0.5049523215684477,-0.9563752174377438,-2.165711186861838,0.2529607519863504,-1.56104320214979,-0.3517072327256976,0.8139244760393911,7.870286155297043,-14.087735271247967,0.6046679847120466,1,0.5150003433227539,0.9537501335144043,1.6993751525878906,1.1850004196166992,-2.2649998664855966,3,-0.17538687178137835,1.8888865341414727,10.5625,1.000008669793556,10.43000030517578,-2.896101579878227,10.422499656677246,-0.17538687178137835
4909,2003-01-31,10.324999809265137,10.520000457763672,10.09000015258789,10.164999961853027,5818000.0,0.01449275769728331,-1.7742002965624597,-0.463767314703988,20.30400779341481,24.789045717122104,0.23024433362208363,0.9080178122984677,1.5218632574229272,1.0890911414793685,18.057304754631534,0.43000030517578125,-0.5972910005964298,-0.738375186920166,-1.9644401181055482,0.48768974426521616,-1.3514076525128562,-0.12534272132747581,0.5122681146027883,40.17087886380716,19.361548126682163,0.6130324655926908,1,0.21500015258789062,0.783750057220459,1.5218751430511475,1.0375003814697266,-2.484999656677245,4,-0.19685232974096,1.1621607689194866,10.177499771118164,1.8888865341414727,10.5625,1.000008669793556,10.43000030517578,-0.19685232974096
4910,2003-02-03,10.467499732971193,10.557499885559082,10.217499732971193,10.300000190734863,5269600.0,0.01380144565021535,-1.0451108842054653,1.0468731373530855,26.068370320830027,23.908748430147654,0.03717735184897464,0.698760373367568,1.3553355837789685,0.9491756448088662,19.1669407625097,0.34000015258788885,-0.6521034361556701,-0.5307502269744848,-1.736987495508144,0.6754870415591743,-1.1338688612413144,0.07236840729234473,0.22031463664072426,64.52983859267054,42.496584219501045,0.6031186342668293,2,0.07250022888183416,0.6412501335144025,1.379375219345091,1.2325000762939435,-2.612499713897707,0,-0.2299975519245726,-1.7742002965624597,10.324999809265137,1.1621607689194866,10.177499771118164,1.8888865341414727,10.5625,-0.2299975519245726
4911,2003-02-04,10.302499771118164,10.390000343322754,10.19499969482422,10.3149995803833,5913200.0,-0.015763072945996992,1.399988262566368,-0.07462593090254765,22.096594606886057,22.450252239759713,0.16374426096933092,0.7645401607717321,1.486238569158413,1.1163457411795292,19.51263249237631,0.27250003814697266,-0.7028186850818265,-0.6078751564025886,-1.7423681814249736,0.5266178686197964,-1.1751216689137802,-0.040628643891396976,0.26575175508894766,36.32471874760563,17.630732814884702,0.5672465125111923,2,0.14875030517578125,0.8062500953674316,1.538750171661377,1.5550003051757812,-2.142499923706053,1,-0.21960687789654565,-1.0451108842054653,10.467499732971193,-1.7742002965624597,10.324999809265137,1.1621607689194866,10.177499771118164,-0.21960687789654565
4912,2003-02-05,10.177499771118164,10.635000228881836,10.170000076293944,10.324999809265137,7254800.0,-0.012132977702210002,-4.723098953595408,11.800183108262761,24.32125115217714,22.017240413120852,0.24121357174015046,0.7993921014697545,1.5608014042160505,1.2470822494944596,19.642423811864155,0.4650001525878924,-0.7258752964097468,-0.6496251583099362,-1.7396026193471794,0.4403523027273071,-1.1946138888285578,-0.10463642779131455,-0.08749961853027344,16.054973629596446,-2.942294892918369,0.5449887305186214,2,0.2050004005432129,0.9312500953674316,1.663750171661377,1.8600001335144043,-1.892499923706053,2,-0.21640873652838377,1.399988262566368,10.302499771118164,-1.0451108842054653,10.467499732971193,-1.7742002965624597,10.324999809265137,-0.21640873652838377
4913,2003-02-06,10.010000228881836,10.260000228881836,9.907500267028807,10.037500381469727,8132400.0,-0.016457828150648557,-2.032256741347172,0.18644166424207156,23.75689280315899,22.001665265055514,0.3398050673476938,0.9004323222944741,1.6741521626598441,1.4173268053831425,21.03392405325758,0.3524999618530291,-0.7259311859566999,-0.7456247329711907,-1.8537833899236116,0.3625339239812302,-1.2997040614474002,-0.19154540449498114,0.625,14.089342574252445,-5.800428465895834,0.5540793284762102,2,0.28125,1.0074996948242188,1.831249713897705,2.0274996757507324,-1.3425006866455096,3,-0.1905594628784425,-4.723098953595408,10.177499771118164,1.399988262566368,10.302499771118164,-1.0451108842054653,10.467499732971193,-0.1905594628784425
4914,2003-02-07,9.845000267028807,10.164999961853027,9.800000190734863,10.03499984741211,5202800.0,-0.01648351229572953,-1.6071437086385945,6.90903731446809,26.283614135098205,23.00176583324899,0.47565798377596913,0.9735826143683948,1.7876112384680187,1.5879323829475478,22.582277752057546,0.36499977111816406,-0.7378527708507878,-0.820624685287477,-1.916965265333415,0.27571589475846103,-1.3687949753104451,-0.2724543952645089,0.7899999618530291,5.389230447678475,-16.14070887138371,0.5481702900229686,2,0.39249992370605646,1.1187496185302752,1.9962496757507342,2.1924996376037615,-1.1525001525878888,4,-0.19629256576744236,-2.032256741347172,10.010000228881836,-4.723098953595408,10.177499771118164,1.399988262566368,10.302499771118164,-0.19629256576744236
4915,2003-02-10,9.907500267028807,10.0649995803833,9.6899995803833,9.9375,4532000.0,0.006348400030959267,1.6315891622022265,0.15789368013693572,30.76921948313756,24.288008013176977,0.3714888841085813,0.812136949629032,1.6853231668771134,1.5339731726152301,24.464237263110725,0.375,-0.7381012188794802,-0.6688746929168712,-1.7020396705721836,0.3642902847384413,-1.1854571817445265,-0.15229220408921584,0.6940999603271507,23.015929882279142,-0.9652916125685103,0.516582488827656,2,0.2749996185302752,1.001249313354494,1.9337496757507342,2.1299996376037615,-1.2624998092651332,0,-0.20868029863409177,-1.6071437086385945,9.845000267028807,-2.032256741347172,10.010000228881836,-4.723098953595408,10.177499771118164,-0.20868029863409177
4916,2003-02-11,9.914999961853027,10.210000038146973,9.75749969482422,10.017499923706056,4839200.0,0.000756971448103716,-1.1676637405460821,3.4166958069744573,31.274114972234187,24.617736112227647,0.31654165160240133,0.7092783500552251,1.6165893418800117,1.531871321331904,26.052912689984353,0.45250034332275213,-0.69265613788418,-0.5777500152587898,-1.534220824820153,0.37872079430257344,-1.0559854200394714,-0.09951461047810817,0.6319042266845702,23.809547837582816,-1.9203003355234678,0.4782354047806817,2,0.24749994277954102,0.9937496185302734,1.921875,2.122499942779541,-1.1774997711181658,1,-0.20776600612256024,1.6315891622022265,9.907500267028807,-1.6071437086385945,9.845000267028807,-2.032256741347172,10.010000228881836,-0.20776600612256024
4917,2003-02-12,9.604999542236328,9.9350004196167,9.604999542236328,9.8774995803833,4494800.0,-0.031265801392778125,-1.4220244490563,2.65853794694773,25.817343420998384,25.63237874310393,0.5324276525411697,0.903766080835883,1.8691951069585286,1.8530262960820174,27.84601509943761,0.3300008773803711,-0.6468553258491312,-0.7850004196166989,-1.6507158472159649,0.08071500798256714,-1.2178581334163319,-0.35214270581706586,0.8904903698120119,0.0,-25.88107791746527,0.43285771379963317,2,0.5150003433227539,1.2200002670288086,2.252500295639038,2.4325003623962402,-0.6049995422363281,2,-0.1504424532734312,-1.1676637405460821,9.914999961853027,1.6315891622022265,9.907500267028807,-1.6071437086385945,9.845000267028807,-0.1504424532734312
4918,2003-02-13,9.6899995803833,9.81999969482422,9.53499984741211,9.614999771118164,6169200.0,0.008849561915458715,-1.4255341598522968,-0.27522861932476367,33.29111411887476,27.075390557043924,0.4146034503779177,0.728321360148561,1.7272495418780984,1.774599007101159,30.022953690237408,0.28499984741211115,-0.6147112561127539,-0.6188753604888912,-1.4224619314142313,0.18471121043644878,-1.0206686459515613,-0.21708207502622123,0.7342511020800782,22.96291691450418,-5.119323054307468,0.40179328546267,2,0.3950004577636719,1.0037503242492676,2.1625001430511475,2.3475003242492676,-1.1250000000000018,3,-0.14499481876299658,-1.4220244490563,9.604999542236328,-1.1676637405460821,9.914999961853027,1.6315891622022265,9.907500267028807,-0.14499481876299658
4919,2003-02-14,9.864999771118164,9.949999809265137,9.55500030517578,9.774999618530273,4545200.0,0.01805987598690284,2.038455048967479,1.200005086275956,36.58243577790666,28.24362005227466,0.18717353864403208,0.4726058530032873,1.5044645031545265,1.60609828901503,31.849065451285867,0.39499950408935725,-0.6241611812305994,-0.377250146865844,-1.0859793923173555,0.3314790985856675,-0.7316147695915998,-0.022885524140088265,0.4703258278400888,48.88886377154773,19.336977421922438,0.3543646227257559,2,0.2200002670288086,0.8287501335144043,1.9874999523162842,2.1725001335144043,-1.0749998092651367,4,-0.12138877411713367,-1.4255341598522968,9.6899995803833,-1.4220244490563,9.604999542236328,-1.1676637405460821,9.914999961853027,-0.12138877411713367
4920,2003-02-18,8.772500038146973,9.225000381469727,8.630000114440918,8.967499732971191,27264800.0,-0.11074503378800993,-1.4791701436075944,-2.1666596024244478,23.79445743988242,28.432271478163145,1.1331113051547952,1.4801278069395103,2.5253442941198525,2.7016048999863145,33.476826743820986,1.234999656677246,-0.5979944120943514,-1.36762490272522,-2.286370471473859,-0.4488793339765813,-1.8269976870995404,-0.9082521183508998,1.4827929856566655,9.018982948543835,-20.34974359722426,0.4593727843743198,2,0.8600001335144043,1.46875,3.034374713897705,3.2649998664855957,0.010000228881835938,1,-0.009119398501929554,2.038455048967479,9.864999771118164,-1.4255341598522968,9.6899995803833,-1.4220244490563,9.604999542236328,-0.009119398501929554
4921,2003-02-19,8.392499923706055,8.824999809265137,8.262499809265138,8.765000343322754,12667200.0,-0.04331719724006822,1.2842669671954896,1.9102615517039008,18.1818156393646,27.750111976739532,1.356316885716705,1.7726226195457748,2.8371005678380854,3.0779220129413964,34.9651440895246,0.5624999999999982,-0.6028383331763187,-1.6343750000000004,-2.8077146681626495,-0.46103533183735124,-2.221044834081326,-1.047705165918675,1.6677579509740568,7.703710485387634,-16.815693069827194,0.5866698340813246,2,0.8687500953674316,1.6649999618530273,3.414374828338623,3.6449999809265137,0.3625001907348633,2,0.03008645056336401,-1.4791701436075944,8.772500038146973,2.038455048967479,9.864999771118164,-1.4255341598522968,9.6899995803833,0.03008645056336401
4922,2003-02-20,8.100000381469728,8.512499809265138,8.002499580383299,8.460000038146973,12312400.0,-0.03485249268934887,1.193553150514676,0.9664409426643918,18.688772943527013,27.186987547891533,1.4786254785234636,1.9656584169097169,3.0546966821805377,3.358892863051091,36.39340104819067,0.5100002288818395,-0.6491438608255446,-1.7997495651245092,-3.2176861352282966,-0.38181299502072186,-2.508717850176403,-1.0907812800726155,1.7085713640522862,5.006459030939866,-20.72588954852663,0.7089682850518936,2,1.0062494277954084,1.7687492370605433,3.6937494277954084,3.93749952316284,0.439999580383299,3,0.07870367644963738,1.2842669671954896,8.392499923706055,-1.4791701436075944,8.772500038146973,2.038455048967479,9.864999771118164,0.07870367644963738
4923,2003-02-21,8.324999809265138,8.377499580383299,8.052499771118164,8.112500190734862,9495600.0,0.027777705827044086,1.0472483044076508,-0.5902772810719438,20.544906421896783,26.549353357535818,1.1057548179370258,1.6394336598872208,2.769323341124105,3.1283462099280275,37.898842787643424,0.32499980926513494,-0.6724749168299571,-1.4571251392364477,-2.9891217695009953,0.07487149102809987,-2.2231234543687215,-0.6911268241041739,1.1946003898346813,16.55970171911116,-7.042803053193467,0.7659983151322735,2,0.7812499999999982,1.5212497711181623,3.4543750286102277,3.71250009536743,-0.09999942779541016,4,0.08108110584983241,1.193553150514676,8.100000381469728,1.2842669671954896,8.392499923706055,-1.4791701436075944,8.772500038146973,0.08108110584983241
4924,2003-02-24,8.027500152587889,8.317500114440918,8.017499923706055,8.192500114440918,5268400.0,-0.0357356953145096,-2.2432379489347225,-0.7764718026047651,15.63379210910685,24.86763920486574,1.2497547366260608,1.8488053226889107,2.995460917711659,3.4214663079738923,38.81698471436316,0.3074998855590838,-0.7166309388479721,-1.638499784469607,-3.3327526245040566,0.05575305556484267,-2.485626204486831,-0.791373364452383,1.2493639475172884,2.0450352410707637,-15.703778097652524,0.8471264200172246,2,1.0787496566772479,1.7012495994567889,3.690624713897707,4.0099997520446795,0.2749996185302752,0,0.06695726161053162,1.0472483044076508,8.324999809265138,1.193553150514676,8.100000381469728,1.2842669671954896,8.392499923706055,0.06695726161053162
4925,2003-02-25,7.980000019073486,8.0625,7.802499771118164,7.9650001525878915,7613600.0,-0.0059171762829663965,1.8888941870845883,-0.09090830274831026,16.168961436393957,23.1892888119946,1.1120271702869111,1.7960201354563825,2.9738472293848375,3.4611126942262977,39.79866209686989,0.26000022888183594,-0.7558205608138486,-1.5638749361038204,-3.3765120921197607,0.24876221991211978,-2.4701935141117914,-0.6575563580958494,1.0929657578761898,17.35943680520515,1.879370510394736,0.9063185780079703,2,0.8962497711181641,1.5462498664855957,3.688124895095825,4.051249980926514,0.6449999809265137,1,0.10150375198540229,-2.2432379489347225,8.027500152587889,1.0472483044076508,8.324999809265138,1.193553150514676,8.100000381469728,0.10150375198540229
4926,2003-02-26,7.7249999046325675,8.082500457763674,7.710000038146973,8.002499580383299,7384400.0,-0.03195490148263502,-1.422771615496424,-18.5001430524218,15.578935420629449,22.05168792306472,1.1440116805353826,1.9373044169854952,3.1604228715255056,3.711606411791178,40.86550581160201,0.372500419616701,-0.8120958683384867,-1.6836250305175797,-3.6174835072010625,0.2502334461659039,-2.650554268859321,-0.7166957921758383,1.119281991267436,1.869142774295711,-12.978952465617201,0.9669292383417418,2,1.1050000190734872,1.6250000000000009,3.7300002574920663,4.143750190734864,0.9299998283386239,2,0.13689325248561812,1.8888941870845883,7.980000019073486,-2.2432379489347225,8.027500152587889,1.0472483044076508,8.324999809265138,0.13689325248561812
4927,2003-02-27,8.152500152587889,8.279999732971191,7.6500000953674325,7.690000057220459,10196400.0,0.05533983860620584,-1.3225792274798946,-1.6666689577788116,25.703068299560314,21.20857172091867,0.5462509800728306,1.3913298074330296,2.6786129073365093,3.280882288278354,41.33310032094304,0.6299996376037589,-0.8871080984345419,-1.1356247901916525,-3.0670877060638997,0.7958381256805946,-2.101356248127777,-0.16989333225552805,0.46492537176150783,69.07222170878885,51.89217134388612,0.9657314579361238,2,0.6474997997283953,1.167499780654909,3.173124790191652,3.6349997520446795,0.39499950408935725,3,0.07390370445583794,-1.422771615496424,7.7249999046325675,1.8888941870845883,7.980000019073486,-2.2432379489347225,8.027500152587889,0.07390370445583794
4928,2003-02-28,8.392499923706055,8.555000305175781,8.074999809265138,8.097499847412111,9539600.0,0.02943879382105652,-1.8235310617195493,0.6378378712756434,31.366251641861794,20.628995705802577,0.11493184996117911,1.065367640786965,2.37501159150162,3.039899697194681,41.43180697082613,0.48000049591064275,-0.9697731261575839,-0.8063750267028809,-2.7297466876887135,1.1169966342829527,-1.7680608571957972,0.15531080379003548,-0.7424998283386222,82.04416090642242,60.75479227245252,0.9616858304929168,2,0.045000314712524414,0.8387501239776611,2.875000238418579,3.3425002098083496,0.2950000762939453,4,0.017575220671772973,-1.3225792274798946,8.152500152587889,-1.422771615496424,7.7249999046325675,1.8888941870845883,7.980000019073486,0.017575220671772973
4929,2003-03-03,8.292499542236326,8.607500076293945,8.244999885559082,8.449999809265138,5024800.0,-0.011915446217313663,-1.8712934111381792,-0.5338990721882931,29.479022312831418,21.26061402501913,-0.0352963581797443,1.0596180180573853,2.418447278194842,3.1389644689164786,41.3811543967041,0.3625001907348633,-1.020793340072096,-0.8047503948211681,-2.692035239909684,1.0825344502673477,-1.748392817365426,0.13889202772308984,-0.6424994468688938,67.10177124465187,44.129316089358326,0.9436424225442581,3,-0.05499958992004217,0.8700006008148211,2.9750006198883074,3.442500591278078,0.3875007629394549,0,-0.008139784684075502,-1.8235310617195493,8.392499923706055,-1.3225792274798946,8.152500152587889,-1.422771615496424,7.7249999046325675,-0.008139784684075502
4930,2003-03-04,8.060000419616701,8.340000152587889,8.0,8.329999923706055,4461200.0,-0.02803727892120267,1.344828946979006,1.7142796592209055,27.70432649599104,22.318670786866512,0.09555462909144907,1.162086283320873,2.594704737880198,3.366252509422919,41.64018107002118,0.34000015258788885,-1.1204942350872376,-0.9168745517730699,-2.7422661505334265,0.9085170469872876,-1.829570351153249,-0.004178752392890672,-0.37170032501220795,42.81987805916579,19.129058865285984,0.9126957993801788,3,0.06874966621398748,1.1024997234344465,3.083749532699583,3.5512495040893537,0.444999694824217,1,0.03008676660999421,-1.8712934111381792,8.292499542236326,-1.8235310617195493,8.392499923706055,-1.3225792274798946,8.152500152587889,0.03008676660999421
4931,2003-03-05,8.039999961853027,8.137499809265138,7.929999828338622,7.994999885559082,6085200.0,-0.0024814462434761264,-1.3714257687969067,-0.16666725535559865,29.780361597915046,23.551069526242962,0.06738034069996957,1.0581468330876156,2.5567491577982295,3.390931984974788,41.8993601176598,0.20749998092651634,-1.2550305272924103,-0.8237500190734863,-2.5824437464214167,0.9349437082744441,-1.7030968827474506,0.05559684460047887,-0.31493186798095607,40.73105736338672,13.463386006406836,0.879346863673965,3,0.08875012397766113,1.1225001811981201,3.0581247806549072,3.554999828338623,0.5625,2,0.07276119911972545,1.344828946979006,8.060000419616701,-1.8712934111381792,8.292499542236326,-1.8235310617195493,8.392499923706055,0.07276119911972545
4932,2003-03-06,7.9749999046325675,8.010000228881836,7.769999980926514,7.949999809265138,5916800.0,-0.008084584269758999,4.052597236373858,0.5555567329292193,27.7272708694651,24.34911002041722,0.1260387131139451,1.001002692736125,2.5603116526930103,3.451139393836237,43.41049194249075,0.26999998092651367,-1.2517889653404772,-0.7786250829696657,-2.4653007376979383,0.9080505717586069,-1.621962910333802,0.06471274439447061,-0.21463453146362088,24.47760004327108,-3.1968451693344697,0.8433378273641362,3,0.153750181198121,1.18750023841858,3.1118748188018808,3.619999885559083,0.5949997901916513,3,0.08526643717495497,-1.3714257687969067,8.039999961853027,1.344828946979006,8.060000419616701,-1.8712934111381792,8.292499542236326,0.08526643717495497
4933,2003-03-07,8.102499961853027,8.25,7.809999942779541,7.889999866485597,6893600.0,0.01598746818120933,-1.3624167775019873,8.499971389880216,26.824452894242583,25.59251677432119,-0.040612956960318414,0.7623567338749737,2.3652218887108027,3.3127533977042916,44.06926997301551,0.440000057220459,-1.1872018638000128,-0.5557500123977661,-2.156849129552029,1.0453491047564958,-1.3562995709748975,0.24479954617936528,-0.33249998092651367,39.701485739012114,14.102845317377145,0.8005495585771311,3,0.026250123977661133,1.0400002002716064,2.8706247806549072,3.4437499046325684,0.7100000381469727,4,0.0549212831742425,4.052597236373858,7.9749999046325675,-1.3714257687969067,8.039999961853027,1.344828946979006,8.060000419616701,0.0549212831742425
4934,2003-03-10,7.9124999046325675,8.107500076293945,7.8375000953674325,8.079999923706055,4655200.0,-0.023449559779696316,1.4269625838749902,-0.7882350301248826,35.17240710263957,27.704010737237372,0.14679597316112503,0.8433968839433499,2.4863681252269627,3.4874188056494715,44.52969266116406,0.2699999809265128,-1.1093434982118122,-0.6491250514984133,-2.180395686275232,0.8821455832784055,-1.4147603688868235,0.11651026588999613,-0.1424999237060538,24.999979086095774,-2.58451262365206,0.7656353173884095,3,0.216250181198121,1.2300002574920663,2.9993751049041757,3.6237502098083505,1.0750002861022958,0,0.09794630075302613,-1.3624167775019873,8.102499961853027,4.052597236373858,7.9749999046325675,-1.3714257687969067,8.039999961853027,0.09794630075302613
4935,2003-03-11,7.8400001525878915,8.170000076293945,7.807499885559082,8.047499656677246,4769200.0,-0.009162685992859076,-1.6605514861568504,1.238802868424262,39.34426169203426,30.344602545171238,0.2205404969668452,0.7937593769469968,2.488074373077054,3.5367815204581197,44.70434968320982,0.3625001907348633,-1.0536030920671777,-0.6182497978210444,-2.04235694295187,0.8058573473097814,-1.3303033703864573,0.09380377474436852,-0.03650016784668075,14.583368516629383,-14.874962144424947,0.7120535725654127,3,0.28874993324279696,1.3025000095367423,2.98437476158142,3.673749923706054,0.8199996948242196,1,0.10714287452030424,1.4269625838749902,7.9124999046325675,-1.3624167775019873,8.102499961853027,4.052597236373858,7.9749999046325675,0.10714287452030424
4936,2003-03-12,7.855000019073486,7.952499866485597,7.682499885559082,7.7849998474121085,6501600.0,0.0019132482389867533,1.037736731774458,-0.33735103111973697,44.7084134499027,32.456307561875946,0.2524703692594805,0.6498338172455718,2.4094581415969234,3.500492842046919,45.61795866404987,0.26999998092651456,-0.9460495177413044,-0.5002499341964715,-1.770392521257298,0.769892652864355,-1.1353212277268838,0.1348213593339418,0.752500057220459,30.39649316799621,-2.06582080258627,0.6350712935304131,3,0.28999996185302734,1.2875001430511475,2.969374895095825,3.658750057220459,1.002500057220459,2,0.08274985280574199,-1.6605514861568504,7.8400001525878915,1.4269625838749902,7.9124999046325675,-1.3624167775019873,8.102499961853027,0.08274985280574199
4937,2003-03-13,8.159999847412111,8.189999580383299,7.882500171661378,8.005000114440918,6567200.0,0.03882874953507631,1.8604702740826065,2.214276469506336,46.555323673944464,34.143982232107355,-0.057388796314416624,0.24351264587800792,2.0385611212587964,3.1680175558060384,45.943868720202815,0.3349995613098127,-0.8301938611148145,-0.12300012111663605,-1.2501616956993757,1.0041614534661036,-0.6865809084080059,0.4405806661747338,0.42900022506713675,84.14094547336718,47.61536307087485,0.5635807872913697,3,-0.01499986648559748,0.9825003147125226,2.6200001239776594,3.353750228881834,0.5775003433227504,3,0.054227956215128215,1.037736731774458,7.855000019073486,-1.6605514861568504,7.8400001525878915,1.4269625838749902,7.9124999046325675,0.054227956215128215
4938,2003-03-14,8.284999847412111,8.420000076293945,8.162500381469728,8.239999771118164,5140800.0,0.01531862773743109,-1.5750116825772522,0.2903235730238993,55.79301940389458,37.06775968666993,-0.22265595839527386,0.008281211712811043,1.85138455510506,3.0139941369402585,45.877048263189025,0.26000022888183416,-0.676950927166196,0.07224986553192281,-0.8404093666080996,0.9849090976719452,-0.3840797505380884,0.528579481601934,0.2858702213287341,81.694888953545,39.1220232039569,0.45632961607001127,3,-0.23374986648559748,0.6700003147125226,2.460625171661375,3.228750228881834,0.6149997711181623,4,0.034399499415938894,1.8604702740826065,8.159999847412111,1.037736731774458,7.855000019073486,-1.6605514861568504,7.8400001525878915,0.034399499415938894
4939,2003-03-17,8.667499542236326,8.827500343322754,8.337499618530272,8.357500076293945,7563600.0,0.04616773709943911,-1.8000010899122982,6.888865341414515,63.4408540001659,41.038484964911575,-0.6105765149725446,-0.49385215551096984,1.4002802574378261,2.597814149123595,45.99108863906599,0.5425004959106428,-0.576247179822932,0.5146245718002298,-0.02078773528519129,1.050036878885651,0.24691841825751837,0.7823307253429403,-0.9849996566772443,86.02613649614351,38.60067966294777,0.2677061535427106,3,-0.4124994277954084,0.2625005245208758,1.986875534057619,2.755000591278078,0.36250019073486683,0,0.016729214354969768,-1.5750116825772522,8.284999847412111,1.8604702740826065,8.159999847412111,1.037736731774458,7.855000019073486,0.016729214354969768
4940,2003-03-18,8.692500114440918,8.8100004196167,8.557499885559082,8.685000419616701,5213200.0,0.002884404214014147,1.0824760106968696,0.024192605627297845,70.78410881434819,45.594456877848586,-0.5994615269366825,-0.5535333647756069,1.3044227598651652,2.540293940298259,44.48473138412526,0.2525005340576172,-0.5144603952035478,0.5436251401901249,0.02683236275059464,1.060417917629655,0.28522875147035975,0.80202152890989,-0.9871002197265621,88.20959171094934,33.574862704417065,0.25839638871976495,3,-0.4375,0.23749995231628418,1.9081249237060547,2.6762499809265137,0.09500026702881037,1,0.03393731060225802,-1.8000010899122982,8.667499542236326,-1.5750116825772522,8.284999847412111,1.8604702740826065,8.159999847412111,0.03393731060225802
4941,2003-03-19,8.645000457763674,8.90999984741211,8.505000114440918,8.75,6884800.0,-0.005464441305940593,-1.103893465972425,-14.000508647002063,62.6444284587296,49.47414105443354,-0.5108375281688975,-0.512419075272728,1.2697036288189487,2.5503564689303655,42.386488011605024,0.4049997329711914,-0.4336624730492762,0.483500456809999,-0.06942567964352442,1.0364265932635215,0.20703738858323817,0.7599635250367598,-0.9171585540771501,74.20929700490497,20.516768187617522,0.27646306822676125,3,-0.34875059127807795,0.2849996089935285,1.9006242752075178,2.6687493324279767,-0.0550003051757848,2,0.0017350363047079487,1.0824760106968696,8.692500114440918,-1.8000010899122982,8.667499542236326,-1.5750116825772522,8.284999847412111,0.0017350363047079487
4942,2003-03-20,8.737500190734862,8.862500190734863,8.454999923706055,8.557499885559082,5275600.0,0.010699795034495141,-1.1168832455623208,-1.7142960944595942,59.58334481275124,53.11401793426782,-0.540658027734521,-0.5846873474314531,1.1013765597833576,2.427722722938624,39.92700591756928,0.4075002670288086,-0.31334367436395993,0.5441251993179304,-0.06456250885162973,1.1528129074874904,0.23978134523314942,0.8484690534027104,-0.9623719692993147,76.92310636506267,25.70909116240464,0.3043438540847802,3,-0.4412503242492658,0.062499761581422675,1.798124551773073,2.576249599456789,0.28250026702881037,3,0.013733892181923002,-1.103893465972425,8.645000457763674,1.0824760106968696,8.692500114440918,-1.8000010899122982,8.667499542236326,0.013733892181923002
4943,2003-03-21,9.0,9.050000190734863,8.662500381469728,8.925000190734863,5912000.0,0.03004289596966081,3.42856442199223,0.4166649006061161,68.0255016330318,56.76436177097808,-0.7403106468834313,-0.8369350855891895,0.7775120579261845,2.130720889642305,37.43809096578495,0.38749980926513494,-0.19593692156694686,0.7728749990463264,0.06645094304122168,1.479299055051431,0.41966297104377404,1.1260870270488788,-1.1794769135253906,92.982435006311,41.96968535639482,0.35321202800255214,3,-0.6337499618530273,-0.20000004768371582,1.4724998474121094,2.271249771118164,-0.0024995803833007812,4,-0.02916664547390424,-1.1168832455623208,8.737500190734862,-1.103893465972425,8.645000457763674,1.0824760106968696,8.692500114440918,-0.02916664547390424
4944,2003-03-24,8.564999580383299,8.925000190734863,8.432499885559082,8.885000228881836,4768000.0,-0.04833337995741127,1.4624980032472563,-4.266686164057854,61.66279837562603,59.24419918026605,-0.22687820497841926,-0.3790352181350549,1.1382190329303192,2.535564647925309,34.71605179026523,0.567500114440918,-0.06715207539940593,0.3109996080398538,-0.4042890517455362,1.0262882678252438,-0.04664472185284119,0.6686439379325488,-0.670707867653074,21.457429852848225,-29.3279529123279,0.3576443298926949,3,-0.19874954223632635,0.23500037193298517,1.8243753910064715,2.6612501144409197,0.39750003814697443,0,0.03911267420423892,3.42856442199223,9.0,-1.1168832455623208,8.737500190734862,-1.103893465972425,8.645000457763674,0.03911267420423892
4945,2003-03-25,8.789999961853027,8.904999732971191,8.545000076293945,8.609999656677246,4151600.0,0.026269748101920953,-1.322582431443004,-0.5624998137358594,65.82278557416629,61.59024052740645,-0.3385519206487011,-0.5694363164121583,0.8384766708663562,2.2829666095457206,31.62346306906445,0.3599996566772461,0.06828302775302397,0.4954999923706058,-0.2457216005180225,1.236721585259235,0.12488919592629166,0.86611078881492,-0.8263657404425242,57.89472058514647,5.59639079791323,0.37061079644431455,3,-0.3237497806549072,-0.35249972343444824,1.5993750095367432,2.4362497329711914,0.022500038146972656,1,0.027303728345815736,1.4624980032472563,8.564999580383299,3.42856442199223,9.0,-1.1168832455623208,8.737500190734862,0.027303728345815736
4946,2003-03-26,8.782500267028809,8.904999732971191,8.672499656677246,8.772500038146973,3306800.0,-0.000853207606002937,-1.2142759829610994,0.05555673292925868,67.45947089519419,63.912923551989756,-0.20746786981411702,-0.5045160184362487,0.7729912179612306,2.263902068487381,28.27173095371187,0.2325000762939453,0.16999170442805678,0.4351252794265754,-0.2856336045720038,1.1558841634251547,0.07474583742728669,0.795504721425865,-0.7536840874588435,56.680195707772704,0.8270921976169063,0.3603794419992894,3,-0.17624998092651367,-0.43250012397766113,1.1543748378753662,1.8999996185302734,0.23499965667724787,2,0.0005693269899109676,-1.322582431443004,8.789999961853027,1.4624980032472563,8.564999580383299,3.42856442199223,9.0,0.0005693269899109676
4947,2003-03-27,8.755000114440918,8.819999694824219,8.517499923706055,8.75,3137600.0,-0.003131244150499035,3.4815021510769513,0.5,64.7457687025803,64.90767347406594,-0.09687891457994091,-0.45277788223435245,0.7233446163450559,2.2657655960281957,25.691779058862757,0.30249977111816406,0.2659308335105326,0.377500128746032,-0.35915307604402,1.114153333536084,0.00917352635100599,0.745826731141058,-0.6649128942010591,52.226731902590906,-5.435243802649794,0.3683266023950261,3,-0.06125020980834961,-0.4049999713897705,0.9043748378753662,1.7437496185302734,0.16499996185302734,3,-0.01884636889734248,-1.2142759829610994,8.782500267028809,-1.322582431443004,8.789999961853027,1.4624980032472563,8.564999580383299,-0.01884636889734248
4948,2003-03-28,8.539999961853027,8.667499542236326,8.470000267028809,8.642499923706055,3718400.0,-0.024557412881498264,1.5901680351704799,-20.499523173755485,64.02234944037961,64.97228407853413,0.17667635354512967,-0.238382822991829,0.8683117678832453,2.4495071041662015,24.03488620548565,0.2849998474121094,0.3449161278659236,0.15512497425079275,-0.5851052410988569,0.8953551896004432,-0.21499013342403295,0.5252400819256184,-0.39231796338346747,21.827413133394266,-38.31512771390371,0.3701151076748251,3,0.2012500762939453,-0.18999981880187988,0.9474997520446777,1.802499771118164,0.5649995803833008,4,0.05620614731320117,3.4815021510769513,8.755000114440918,-1.2142759829610994,8.782500267028809,-1.322582431443004,8.789999961853027,0.05620614731320117
4949,2003-03-31,8.225000381469728,8.470000267028809,8.132499694824219,8.462499618530272,5886800.0,-0.036885196930955266,1.6732662048752482,2.317066589752382,57.76210282149216,63.525394523772356,0.4719355477048026,0.07515378164026565,1.111881449348017,2.7330549561655424,22.76751560858894,0.4075002670288086,0.3946032931481067,-0.15649964809417583,-0.8991148740423913,0.5861155778540397,-0.5278072610682827,0.21480796487993103,0.8249998092651349,11.974198327212353,-51.70342622531233,0.37130761297410764,3,0.3662495613098127,0.12499976158141912,1.2512493133544904,2.0012493133544886,0.6924991607665998,0,0.09392097292631774,1.5901680351704799,8.539999961853027,3.4815021510769513,8.755000114440918,-1.2142759829610994,8.782500267028809,0.09392097292631774
4950,2003-04-01,8.302499771118164,8.430000305175781,8.159999847412111,8.270000457763674,5242400.0,0.009422417757333656,-1.1386129639002147,-0.13683965370467985,58.80039167240405,63.09827932529174,0.3724655421428995,0.017658707796972095,0.9747110064072046,2.6205627522477695,21.056751987920226,0.2700004577636701,0.41403600498404636,-0.09112522602081263,-0.8194190172981664,0.6371685652565411,-0.4552721216594904,0.2730216696178651,0.7291504096984855,22.006481281441932,-43.98568649987108,0.3641468956386769,4,0.28875017166137695,0.0475003719329834,1.1150000095367432,1.8949999809265137,0.4200000762939471,1,0.07949411208754809,1.6732662048752482,8.225000381469728,1.5901680351704799,8.539999961853027,3.4815021510769513,8.755000114440918,0.07949411208754809
4951,2003-04-02,8.625,8.732500076293945,8.342499732971191,8.382499694824219,6921600.0,0.03884375040920984,-1.4186050637852416,7.461705499149419,59.08203612489261,63.042578359974115,0.052333298572634135,-0.2727517775057411,0.6001343676509752,2.2625140470716687,18.80430470662352,0.43000030517578125,0.3866441991215197,0.20212500095367503,-0.513244428023782,0.9174944299311321,-0.1555597135350535,0.5598097154424035,0.3886671710968006,71.63640802556817,7.611947892626759,0.3576847144887284,4,-0.033750057220458984,-0.27499985694885254,0.5762498378753662,1.4237499237060547,0.28750038146972656,2,0.021739130434782705,-1.1386129639002147,8.302499771118164,1.6732662048752482,8.225000381469728,1.5901680351704799,8.539999961853027,0.021739130434782705
4952,2003-04-03,8.654999732971191,8.779999732971191,8.582500457763674,8.710000038146973,3094000.0,0.0034782299097033675,1.0256367620016251,-0.22680509674374705,57.50507111162866,61.873641635373765,0.01050488248414716,-0.26266241579175187,0.517816701448023,2.199174455854905,16.150174106934458,0.19749927520751775,0.3391388917382727,0.19812474250793422,-0.49180256841162695,0.8880520534274963,-0.14683891295184637,0.5430883979677148,0.34104408860015667,80.69498183232123,18.124736639094408,0.34496365545978097,4,-0.1262497901916504,-0.30499958992004395,0.4350001811981201,1.2875003814697266,0.39000034332275213,3,0.04188332777803816,-1.4186050637852416,8.625,-1.1386129639002147,8.302499771118164,1.6732662048752482,8.225000381469728,0.04188332777803816
4953,2003-04-04,8.547499656677246,8.774999618530272,8.5,8.680000305175781,2458000.0,-0.01242057534495633,-1.4175794693796977,2.4090893327784713,47.26027606046213,60.27336137813333,0.05259899457805162,-0.12660587067147944,0.569542679463666,2.274766174823018,14.301035366453435,0.27499961853027166,0.32049304893691755,0.06837468147277903,-0.6018536348461385,0.7386029977916966,-0.26673947668668063,0.4034888396322387,0.4312732823591592,64.09265442526949,4.303968350811417,0.3351141581594589,4,-0.028749942779541016,-0.18124961853027344,0.5125002861022949,1.3650004863739031,0.5150003433227539,4,0.04358004499312318,1.0256367620016251,8.654999732971191,-1.4186050637852416,8.625,-1.1386129639002147,8.302499771118164,0.04358004499312318
4954,2003-04-07,8.6875,9.1850004196167,8.677499771118164,8.774999618530272,6425600.0,0.016379099028496213,-8.44186582920814,0.6603712473998873,49.891537617187154,58.50322271624675,-0.07621175443772898,-0.21667733865288596,0.3848030124824664,2.10905588628183,12.268787731159916,0.6375007629394531,0.3064467200044625,0.1696250200271603,-0.4504010242384684,0.7896510642927881,-0.14038800210565405,0.47963804215997463,-0.5550003051757812,51.4634007914096,-4.534830863108574,0.310013022132814,4,-0.028749942779541016,-0.2537498474121094,0.14687514305114746,1.2137501239776611,0.3725004196166992,0,0.04805750126461339,-1.4175794693796977,8.547499656677246,1.0256367620016251,8.654999732971191,-1.4186050637852416,8.625,0.04805750126461339
4955,2003-04-08,8.680000305175781,8.895000457763672,8.630000114440918,8.712499618530272,4284800.0,-0.0008632742243704916,-3.000014395117176,0.3714223433242379,50.772623771380786,56.649128591378606,-0.09605794039381799,-0.1507492796667762,0.3442165826888832,2.0900619876608957,10.30666068384926,0.2650003433227539,0.24718590223877257,0.12012531757354772,-0.41447610416616953,0.654726739313265,-0.1471753932963118,0.38742602844340723,-0.5264505958557137,40.05938244969018,-13.07201289698218,0.2673007108698587,4,-0.021250247955322266,-0.24625015258789062,0.01999974250793457,1.2212498188018799,0.5549993515014648,1,0.027361662293828415,-8.44186582920814,8.6875,-1.4175794693796977,8.547499656677246,1.0256367620016251,8.654999732971191,0.027361662293828415
4956,2003-04-09,8.505000114440918,8.862500190734863,8.487500190734862,8.8100004196167,4981200.0,-0.020161311587801767,-1.2058813629682694,9.38482305299658,45.04792137579365,54.46047888840231,0.03960405773124265,0.07952119613684161,0.4678638942634148,2.2352062832516566,7.920707847420753,0.3750000000000018,0.22601944174318334,-0.08737487792968679,-0.5085464906198851,0.3337967347605115,-0.29796068427478595,0.12321092841541237,-0.33082139091491847,2.5089488119753858,-45.64611303826136,0.21058580634509902,4,0.15374994277954102,-0.07124996185302734,0.140625,1.3962500095367432,0.6949996948242188,2,0.025573160499068548,-3.000014395117176,8.680000305175781,-8.44186582920814,8.6875,-1.4175794693796977,8.547499656677246,0.025573160499068548
4957,2003-04-10,8.602499961853027,8.667499542236326,8.497500419616701,8.572500228881836,3941200.0,0.01146382670196111,1.1250037253160585,-0.0983596818170448,40.89346943894233,51.89060333268706,-0.09141623897011542,0.01778389194584662,0.3148138246049115,2.099691721220001,6.257743527483561,0.16999912261962535,0.17305021306457746,-0.012000036239623313,-0.3807661684644934,0.3567660959852468,-0.19638310235205836,0.17238302987281173,-0.40810480440521424,16.487416972252745,-24.923362684693032,0.18438306611243507,4,0.05625009536743164,-0.16874980926513672,0.043125152587890625,1.2987501621246338,0.22500038146972656,3,0.036036084974294225,-1.2058813629682694,8.505000114440918,-3.000014395117176,8.680000305175781,-8.44186582920814,8.6875,0.036036084974294225
4958,2003-04-11,8.569999694824219,8.862500190734863,8.487500190734862,8.857500076293945,3695600.0,-0.003778002577498163,1.5210032312663606,-9.583431350732747,50.140452673904996,51.04375331628848,-0.06058405151422619,0.07666083000026802,0.3026524952008032,2.0940015258980953,5.393956743365693,0.3750000000000018,0.1126084834353911,-0.05875029563903844,-0.39444874062945345,0.27694814935137657,-0.22659951813424684,0.10909892685616995,-0.35579243213302725,11.827882009675058,-30.78056084453035,0.1678492224952078,4,0.10250043869018555,-0.13624954223632812,0.07562541961669922,1.3312504291534424,0.18000030517578125,4,0.05542595080331192,1.1250037253160585,8.602499961853027,-1.2058813629682694,8.505000114440918,-3.000014395117176,8.680000305175781,0.05542595080331192
4959,2003-04-14,8.8125,8.885000228881836,8.574999809265138,8.579999923706055,4497200.0,0.028296419347860313,-1.5567012741859596,-0.8086948445264143,50.62587044351832,50.13547317974562,-0.23577814981211098,-0.16276443843947064,0.012632548364038598,1.81736693548401,5.644258761083985,0.3150005340576172,0.06634520350990059,0.17649998664855993,-0.1688465669700605,0.5218465402671804,0.003826709839250597,0.34917326345786925,-0.5788768741702981,79.7545021589301,37.465329749092035,0.17267327680931005,4,-0.04874992370605469,-0.3787498474121094,-0.17687487602233887,1.0762498378753662,0.0024995803833007812,0,0.028368794326241176,1.5210032312663606,8.569999694824219,1.1250037253160585,8.602499961853027,-1.2058813629682694,8.505000114440918,0.028368794326241176
4960,2003-04-15,8.987500190734863,9.017499923706056,8.707500457763674,8.797499656677246,4490000.0,0.019858177672041233,1.4799957275390272,0.8172063299342888,55.216282640896274,49.70594501485714,-0.33904700858338366,-0.3315284281877062,-0.21342741989358416,1.6094224604469556,6.037163151875932,0.3099994659423828,0.040620710320835585,0.33675017356872594,-0.042310718910519185,0.7158110660479711,0.14721972732910338,0.5262806198083485,-0.7348495190294209,94.33967017247089,51.645515542701304,0.1895304462396223,4,-0.15124988555908203,-0.5537500381469727,-0.35187506675720215,0.9012496471405029,-0.18000030517578125,1,0.008066784683529171,-1.5567012741859596,8.8125,1.5210032312663606,8.569999694824219,1.1250037253160585,8.602499961853027,0.008066784683529171
4961,2003-04-16,8.659999847412111,9.085000038146973,8.612500190734862,9.05500030517578,5404800.0,-0.03643953673128919,1.076922754463414,-2.0789439341464453,47.90286418037707,48.63903313360697,-0.0067719750824277725,-0.003000593757318981,0.06347407705189134,1.897947463199909,6.541017699216662,0.47249984741211115,0.04708804598192273,0.008499860763551581,-0.37057248723344216,0.3875722087605453,-0.18103631323494618,0.19803603476204934,-0.3887021807484441,28.870242799957097,-12.096864016994829,0.18953617399849707,4,0.1762504577636701,-0.22624969482422053,-0.02437472343445002,1.228749990463255,0.21500015258788885,2,0.06639720778251101,1.4799957275390272,8.987500190734863,-1.5567012741859596,8.8125,1.5210032312663606,8.569999694824219,0.06639720778251101
4962,2003-04-17,8.857500076293945,8.907500267028809,8.564999580383299,8.590000152587889,5912800.0,0.02280603145054938,-1.15747738222536,-0.6772142119037837,57.06340500917609,49.72826968346407,-0.192801930786203,-0.20137434983702462,-0.17934352675633747,1.6551991238512223,6.945579733783661,0.3425006866455096,0.051600460251457037,0.20000009536743235,-0.1884855656915594,0.5884857564264241,0.00575726483793737,0.39424292589692733,-0.567928354571217,61.92468285333055,17.77080842914141,0.19424283052949556,4,-0.021249771118164062,-0.3237497806549072,-0.21375000476837158,1.031249761581421,0.36499977111816406,3,0.038667765173138635,1.076922754463414,8.659999847412111,1.4799957275390272,8.987500190734863,-1.5567012741859596,8.8125,0.038667765173138635
4963,2003-04-21,8.737500190734862,8.962499618530273,8.630000114440918,8.947500228881836,3321600.0,-0.013547827775948762,1.7708428535665608,-0.7850470954815447,62.48476560993543,51.12751723821388,-0.04807137024721975,-0.10756345413695989,-0.1015899343527007,1.72843447625341,7.134307095776343,0.33249950408935547,0.029255535206498706,0.09312520027160431,-0.263030806362071,0.4492812069052796,-0.08495280304523334,0.27120320358844197,-0.4300198950542544,33.17316509555063,-14.429471481287663,0.1780780033168376,4,0.048749923706056464,-0.07875013351440252,-0.09375011920928777,1.1512496471405047,0.5799999237060565,0,0.010300446423260556,-1.15747738222536,8.857500076293945,1.076922754463414,8.659999847412111,1.4799957275390272,8.987500190734863,0.010300446423260556
4964,2003-04-22,8.899999618530273,8.949999809265137,8.640000343322754,8.652500152587889,3424400.0,0.018597931244421995,-1.2752330822857463,-1.1785686713502648,63.97659962914909,52.5946256668548,-0.19808895096366896,-0.2568473989330755,-0.29999916905156176,1.522434932841339,7.508856152455777,0.3099994659423828,0.014270976090010379,0.23887462615966726,-0.13273806795019283,0.6104873202695273,0.053068279104737215,0.4246809732145973,-0.574968920370944,64.42302754649171,13.021564230391881,0.18580634705492968,4,-0.11374950408935547,-0.24124956130981445,-0.3968745470046997,0.9887502193450928,0.430000305175783,1,-0.016853890444890163,1.7708428535665608,8.737500190734862,-1.15747738222536,8.857500076293945,1.076922754463414,8.659999847412111,-0.016853890444890163
4965,2003-04-23,9.029999732971193,9.03499984741211,8.797499656677246,8.890000343322754,3245200.0,0.014606755057635423,2.166677263074908,0.5656553201655382,60.41130071817294,54.301667816008056,-0.30532918449348223,-0.3878296608938232,-0.4671537302048261,1.355236706112894,7.998681503428102,0.23750019073486328,0.04230394207086974,0.3568747520446802,-0.046410649181238384,0.7601601532705988,0.15523205143172092,0.5585174526576395,-0.6877696403827169,89.42302754649197,38.904783257715565,0.20164270061295933,4,-0.2437496185302752,-0.3712496757507342,-0.4374996423721331,0.858750104904173,0.2250003814697248,2,-0.023809541411486834,-1.2752330822857463,8.899999618530273,1.7708428535665608,8.737500190734862,-1.15747738222536,8.857500076293945,-0.023809541411486834
4966,2003-04-24,8.787500381469728,8.930000305175781,8.600000381469728,8.925000190734863,3837200.0,-0.026854856995845555,3.4745740794620392,-0.9821457765667323,53.070698310526964,55.654693246184124,-0.020722151157110957,-0.15276905556875953,-0.26563450784176545,1.548491289009215,8.25968358018643,0.42999935150146484,0.04870063164048055,0.11412539482116912,-0.2894515917642515,0.5177023814065898,-0.08766309847154119,0.31591388811387944,-0.4284148823406877,47.34056907946189,0.6130629157037433,0.20178849329271065,4,-0.00125026702881037,-0.12875032424926935,-0.19500029087066828,1.1012494564056379,0.45499992370605113,3,0.002275903638254917,2.166677263074908,9.029999732971193,-1.2752330822857463,8.899999618530273,1.7708428535665608,8.737500190734862,0.002275903638254917
4967,2003-04-25,8.590000152587889,8.875,8.522500038146973,8.875,4121600.0,-0.022475131756273914,1.4736852672297251,2.072729038209488,50.945505850403606,55.74414359912842,0.19536302397262872,0.033451035307793475,-0.10226053043389349,1.6994094747095687,8.095218320874388,0.35249996185302734,0.048764104547680986,-0.075124835968019,-0.4784219777169181,0.3281723057808801,-0.2767734068424694,0.12652373490643143,-0.21439635504909482,13.17075893895517,-30.064716369376722,0.20164857087444982,4,0.2137498855590838,0.06874990463257014,0.023124814033510077,1.2987496852874774,0.6599998474121112,4,0.03317809573335695,3.4745740794620392,8.787500381469728,2.166677263074908,9.029999732971193,-1.2752330822857463,8.899999618530273,0.03317809573335695
4968,2003-04-28,9.020000457763672,9.045000076293944,8.574999809265138,8.600000381469728,4153200.0,0.050058241855355234,1.0000040581945093,-1.4736852672297098,56.551732172963966,56.40257268017793,-0.18337574185385996,-0.37813206039838576,-0.5648342798706594,1.2251739973306943,7.91010297589545,0.47000026702880504,0.09086687971185725,0.33087544441223216,-0.0974237818089172,0.7591746706333815,0.11672583130165748,0.5450250575228068,-0.6282087277833206,95.21538436266302,50.83045643310744,0.21414961311057493,4,-0.21625041961669922,-0.3612504005432129,-0.47187554836273193,0.8687493801116943,0.6649999618530273,0,0.022450042058938413,1.4736852672297251,8.590000152587889,3.4745740794620392,8.787500381469728,2.166677263074908,9.029999732971193,0.022450042058938413
4969,2003-04-29,8.9975004196167,9.050000190734863,8.8774995803833,9.045000076293944,4019200.0,-0.002494460865310355,5.00003317134659,-0.11309440011625367,56.219393227924165,56.514029412069924,-0.14737133599528107,-0.3107217543757308,-0.5814823745927562,1.2069704783686834,6.878255609091967,0.1725006103515625,0.13920610827931412,0.26975040435791087,-0.11990179708814708,0.6594026058039688,0.0749243036348819,0.46457650508093984,-0.5898445158436214,90.04743963378917,43.25169033715905,0.19482610072302892,4,-0.19375038146972656,-0.33875036239624023,-0.4143754243850708,0.8499996662139893,0.6074991226196289,1,0.03556539926650548,1.0000040581945093,9.020000457763672,1.4736852672297251,8.590000152587889,3.4745740794620392,8.787500381469728,0.03556539926650548
4970,2003-04-30,8.962499618530273,9.03499984741211,8.829999923706055,8.987500190734863,4123600.0,-0.0038900582888682367,2.416668653490054,0.5263316401309249,59.48184975951606,57.80058336530759,-0.12995608024069938,-0.2358313914387935,-0.5516236482440906,1.1956213186968316,5.727160322700885,0.2049999237060547,0.16773616810301917,0.20174961090087962,-0.14577595714029634,0.5492751789420556,0.02798682688029075,0.3755123949214685,-0.5392968244403225,83.4122185983613,29.733310425682596,0.1737627840205881,4,-0.17624950408935547,-0.30374956130981445,-0.379374623298645,0.788750410079956,0.3400001525878906,2,0.04100421989597236,5.00003317134659,8.9975004196167,1.0000040581945093,9.020000457763672,1.4736852672297251,8.590000152587889,0.04100421989597236
4971,2003-05-01,8.8125,8.949999809265137,8.6875,8.837499618530273,3937600.0,-0.016736359823117164,1.0999984741210938,0.9999618539004387,54.25963375053824,57.48905322545894,0.049115626245534116,-0.07490492247889513,-0.39636471785923355,1.3025187281698507,5.488716404058872,0.27499961853027344,0.17527319155485088,0.042374992370605824,-0.2998064866385075,0.38455647137971916,-0.12871574713395084,0.2134657318751625,-0.374061253399514,54.976280183105416,-3.2663576503550473,0.17109073950455672,5,-0.02624988555908203,-0.15374994277954102,-0.3606247901916504,0.9387500286102295,0.5749998092651367,3,0.05021277894365017,2.416668653490054,8.962499618530273,5.00003317134659,8.9975004196167,1.0000040581945093,9.020000457763672,0.05021277894365017
4972,2003-05-02,9.017499923706056,9.039999961853027,8.699999809265138,8.762499809265138,2925200.0,0.023262402690048978,1.2666662428116995,-10.200160219729915,58.48341420730253,57.04445862516639,-0.14617320905046327,-0.26493831093625,-0.5841851999051002,1.054252968598588,5.334540778427499,0.34000015258788885,0.16306122392390776,0.22924990653991806,-0.12542978069907917,0.5839295937789153,0.051910062920418554,0.40658975015941756,-0.5641299436452467,93.1578440151467,27.844271910464613,0.1773398436194989,5,-0.2312498092651385,-0.3587498664855975,-0.5393747091293353,0.733750104904173,0.5650005340576154,4,0.024951525741433223,1.0999984741210938,8.8125,2.416668653490054,8.962499618530273,5.00003317134659,8.9975004196167,0.024951525741433223
4973,2003-05-05,8.920000076293945,9.0600004196167,8.875,9.03499984741211,2661600.0,-0.010812292568563753,1.242416886299533,-0.4509792921869799,52.15647067466183,55.7311109635567,-0.022421149185106515,-0.14556393654781274,-0.4775381785070838,1.1141470724881266,4.972137205254799,0.18500041961669922,0.19242356289153584,0.11312503814697195,-0.22715302042423602,0.4534030967181799,-0.057013991138632036,0.28326406743257593,-0.45199748744201784,62.416057553220085,-1.0265989718270063,0.1701390292856038,5,-0.12874984741210938,-0.26125001907348633,-0.3981250524520874,0.8312499523162842,0.7600002288818342,0,0.036995506825506785,1.2666662428116995,9.017499923706056,1.0999984741210938,8.8125,2.416668653490054,8.962499618530273,0.036995506825506785
4974,2003-05-06,9.104999542236328,9.204999923706056,8.885000228881836,8.960000038146973,4383200.0,0.020739850264580362,-1.1694959088866668,-1.2608677624268156,52.34763978428854,54.835148637569546,-0.19588243736319555,-0.3137687492870569,-0.6414613951347725,0.8891222406014254,5.0126316956433925,0.3199996948242205,0.18751957476220937,0.27724952697753835,-0.08284140401110385,0.6373404579661806,0.09720406148321814,0.45729499247185856,-0.6226569967691056,80.6762519395985,20.26851142420982,0.18004546549432074,5,-0.24124956130981445,-0.4362497329711914,-0.5593744516372681,0.5875003337860107,0.5250005722045898,1,0.06370136260741788,1.242416886299533,8.920000076293945,1.2666662428116995,9.017499923706056,1.0999984741210938,8.8125,0.06370136260741788
4975,2003-05-07,8.917499542236328,9.082500457763672,8.869999885559082,9.057499885559082,3103600.0,-0.020593081760215792,1.2368306137097138,-0.9655229112816769,55.44973075091021,55.0994855753899,-0.0290765071280088,-0.11337647835192044,-0.43309806004133833,1.037215883444187,5.171594303454218,0.2349996566772461,0.17561893783403626,0.07787456512451207,-0.2773320403259021,0.43308117057492623,-0.0997287376006959,0.25547786784972004,-0.4062507016395518,44.44436254003575,-19.1284355585721,0.1776033027252075,5,-0.05374956130981445,-0.23499965667724432,-0.4468744993209839,0.7525002956390381,0.5975008010864258,2,0.07709560249975511,-1.1694959088866668,9.104999542236328,1.242416886299533,8.920000076293945,1.2666662428116995,9.017499923706056,0.07709560249975511
4976,2003-05-08,8.722499847412111,8.90999984741211,8.692500114440918,8.882499694824219,4855200.0,-0.021867082123260162,1.0232518940402051,1.1428532503184456,47.13982408740192,54.6766320461675,0.17403484501184074,0.10408996941350601,-0.21085011327090264,1.1937900612377863,5.404271868551811,0.22499942779541016,0.14104683915714666,-0.12800011634826447,-0.4520192581599023,0.19601902546337335,-0.2900096872540825,0.03400945455755355,-0.1835009634909639,5.853608611915212,-55.53473289424861,0.1620095709058188,5,0.16750001907348633,0.051249980926511896,-0.2518748044967669,0.830000162124632,1.1725006103515607,3,0.06649469003752784,1.2368306137097138,8.917499542236328,-1.1694959088866668,9.104999542236328,1.242416886299533,8.920000076293945,0.06649469003752784
4977,2003-05-09,8.912500381469727,8.989999771118164,8.712499618530272,8.762499809265138,5249600.0,0.021782807381072855,-1.2199927521028264,-0.9375044703526207,53.600827930812706,54.34875379703958,0.03865703981285584,-0.06481860407022921,-0.3846144919117105,0.9713079972363712,5.700321358240347,0.2775001525878924,0.11128660063748619,0.046500396728514914,-0.2565472660430217,0.3495480595000515,-0.10502343465725339,0.19802422811428322,-0.34686145595718365,42.926897347388646,-21.12041805139728,0.15152383138576794,5,0.03374958038330078,-0.06625032424926758,-0.4418753385543823,0.5374996662139893,0.907499313354494,4,0.05329586619519211,1.0232518940402051,8.722499847412111,1.2368306137097138,8.917499542236328,-1.1694959088866668,9.104999542236328,0.05329586619519211
4978,2003-05-12,9.045000076293944,9.06999969482422,8.647500038146973,8.897500038146973,5304000.0,0.014866725290660465,3.2784932373377553,0.9833298365408455,53.02084335022657,53.993359366184286,-0.10049125879598364,-0.16854948452007434,-0.5067407126211787,0.8013386598205603,5.7056578007491865,0.42249965667724787,0.11941403946068263,0.15525007247924627,-0.12360984372232942,0.43410998868082196,0.015820114378458427,0.2946800305800341,-0.4537867108536595,71.30046990921647,6.999096028059071,0.13942995810078812,5,-0.11875009536742986,-0.19875001907348455,-0.6056250333785993,0.2749998569488543,0.7699995040893572,0,0.059425138411934864,-1.2199927521028264,8.912500381469727,1.0232518940402051,8.722499847412111,1.2368306137097138,8.917499542236328,0.059425138411934864
4979,2003-05-13,9.0625,9.109999656677246,8.925000190734863,9.005000114440918,4321200.0,0.001934762140237245,1.4262352492386199,0.38982963178483,50.710388528055915,53.01875256268871,-0.12047008227908229,-0.17535000797485978,-0.5102261285978749,0.7508007656047582,5.700275371871339,0.1849994659423828,0.15102110694432724,0.16024999618530344,-0.12633554691663917,0.44683553928724606,0.016957224634332135,0.30354276773627475,-0.44673517222908465,89.7297954908179,27.424451633379704,0.1432927715509714,5,-0.13625001907348633,-0.21624994277954102,-0.6200001239776611,0.25749993324279785,0.5124998092651367,1,0.06813796470905142,3.2784932373377553,9.045000076293944,-1.2199927521028264,8.912500381469727,1.0232518940402051,8.722499847412111,0.06813796470905142
4980,2003-05-14,9.0600004196167,9.207500457763672,8.975000381469727,9.087499618530273,4162000.0,-0.00027581576643320727,-1.354439792750117,-0.4782478894730732,56.654458701819586,53.284844223942194,-0.11475306363992388,-0.1761728754584837,-0.48595684866687705,0.7219881636997023,5.449850930849352,0.2325000762939453,0.13394245538317762,0.15412540435790945,-0.1387652108815125,0.4470160195973314,0.007680096738198472,0.3005707119776204,-0.4206661880083775,73.66072721018114,9.07155635225466,0.14644530761971128,5,-0.13250017166137695,-0.21250009536743164,-0.5137503147125244,0.1712496280670166,0.5874996185302734,2,0.0629138706870318,1.4262352492386199,9.0625,3.2784932373377553,9.045000076293944,-1.2199927521028264,8.912500381469727,0.0629138706870318
4981,2003-05-15,9.234999656677246,9.279999732971193,9.057499885559082,9.057499885559082,5562000.0,0.019315588184923183,-1.5070437669915633,-6.454725160395353,65.92592418166451,54.11178977664909,-0.24978576184043355,-0.32241630032985213,-0.6360592625305923,0.5162167937763549,5.596375822648928,0.22249984741211115,0.12322962294183526,0.30037465095520055,-0.00356977843428119,0.6043190803446823,0.14840243626045968,0.4523468656499414,-0.5615754514996034,92.88535999903476,20.891896429407595,0.151972214694741,5,-0.27124977111816406,-0.35124969482421875,-0.6887495517730713,-0.07249951362609863,0.2775001525878906,3,0.030319512404427318,-1.354439792750117,9.0600004196167,1.4262352492386199,9.0625,3.2784932373377553,9.045000076293944,0.030319512404427318
4982,2003-05-16,9.199999809265137,9.332500457763672,9.1225004196167,9.18000030517578,4916000.0,-0.0037899132337058106,-2.111128379380744,0.11267340776480944,55.52145857333676,54.48567732094631,-0.2080550944852888,-0.2745161915483987,-0.5739605079293053,0.5191701470674452,5.975132636772957,0.21000003814697266,0.10555049517034121,0.24824981689453196,-0.07535675222988125,0.5718563860189452,0.08644653233232624,0.4100531014567377,-0.47804956186400993,80.6568514844593,11.121587442003957,0.16180328456220636,5,-0.20999956130981445,-0.28999948501586914,-0.6537497043609619,-0.03749966621398926,0.36750030517578125,4,0.07554355031601356,-1.5070437669915633,9.234999656677246,-1.354439792750117,9.0600004196167,1.4262352492386199,9.0625,0.07554355031601356
4983,2003-05-19,8.827500343322754,9.197500228881836,8.822500228881836,9.154999732971193,4591600.0,-0.04048907322446316,-1.2222247339598864,-16.375375518571904,45.70706365253846,53.74783552852963,0.1675646390907346,0.11074977188642876,-0.18224222715906357,0.8539781948014511,5.739190124269985,0.3774995803833008,0.10580420052683337,-0.1287496566772468,-0.44215396975727117,0.18465465640277756,-0.285451813217259,0.02795249986276538,-0.04449507488537208,0.9804141562604016,-63.235449901884486,0.15670215654001174,5,0.16249990463256836,0.08249998092651367,-0.2812502384185791,0.33499979972839355,0.28749942779541016,0,0.1124326607647439,-2.111128379380744,9.199999809265137,-1.5070437669915633,9.234999656677246,-1.354439792750117,9.0600004196167,0.1124326607647439
4984,2003-05-20,8.75,8.927499771118164,8.680000305175781,8.829999923706055,3030800.0,-0.008779421162115941,-1.250002167448393,0.24427503144946985,44.74660283994942,52.55859909397843,0.21167221564305372,0.18597117214766357,-0.07990217258690535,0.8941114304152027,5.581046674023802,0.2474994659423828,0.07351500680717749,-0.19875001907348633,-0.5247483123296135,0.12724827418264084,-0.3617491657015499,-0.03575087244542274,0.5825004577636719,10.727920069687634,-48.95050928994416,0.16299914662806358,5,0.24000024795532227,0.17750024795532227,-0.19687485694885254,0.41250014305114746,0.27499961853027344,1,0.12171423775809154,-1.2222247339598864,8.827500343322754,-2.111128379380744,9.199999809265137,-1.5070437669915633,9.234999656677246,0.12171423775809154
4985,2003-05-21,8.8149995803833,8.880000114440918,8.75,8.762499809265138,2882000.0,0.007428523472377213,-2.3548680842685568,-0.6562477648236671,50.06450539546657,52.883563683763384,0.14595243911942468,0.10966081658299842,-0.11645735859523398,0.7919030285959856,5.142063897140632,0.13000011444091797,0.07002825849699157,-0.12300043106079173,-0.45188438909199213,0.20588352697040868,-0.28744241007639104,0.04144154795480759,0.5044508743286134,20.689539254833413,-37.94851934787627,0.1644419790156002,5,0.17500066757202148,0.11250066757202148,-0.2162494659423828,0.327500581741333,0.039999961853027344,2,0.08621670618942767,-1.250002167448393,8.75,-1.2222247339598864,8.827500343322754,-2.111128379380744,9.199999809265137,0.08621670618942767
4986,2003-05-22,8.807499885559082,8.912500381469727,8.75,8.850000381469727,3562800.0,-0.0008507878821580883,-1.0634934090620098,-0.8095367847411719,43.96550542910209,51.81297229468442,0.1863768917037678,0.12515226917477307,-0.08049751922363058,0.7659639138146837,5.36248869345796,0.16250038146972656,0.050751549039008026,-0.13150010108947718,-0.4585739765411603,0.1955737743622059,-0.29503703881531784,0.032036836636363475,0.49916156616211005,19.540161006495214,-33.29665954728982,0.16353693772584116,5,0.18250036239624023,0.12000036239624023,-0.1724996566772461,0.33500027656555176,0.05000019073486328,3,0.09537327998892953,-2.3548680842685568,8.8149995803833,-1.250002167448393,8.75,-1.2222247339598864,8.827500343322754,0.09537327998892953
4987,2003-05-23,8.875,8.949999809265137,8.787500381469728,8.930000305175781,3828800.0,0.007663935886231821,2.421065312104687,1.2941097273645237,48.68420612338001,51.331123713923695,0.12627735188619305,0.08442700140570736,-0.12799890576292938,0.662842615938267,5.566299295845196,0.16249942779540838,0.03718170256220077,-0.07824997901916575,-0.3634557730400214,0.2069558150016899,-0.2208528760295927,0.0643529179912612,0.41912822879028333,37.68110600437124,-13.367993009802909,0.14260289701042772,5,0.13125038146972656,0.052500247955322266,-0.23999977111816406,0.2675001621246338,0.13000011444091797,4,0.07183096442424075,-1.0634934090620098,8.807499885559082,-2.3548680842685568,8.8149995803833,-1.250002167448393,8.75,0.07183096442424075
4988,2003-05-27,9.22249984741211,9.27750015258789,8.75,8.819999694824219,6074400.0,0.039154912384463,1.0585341163685624,-7.318143986683313,53.137528928583066,51.600805980648936,-0.2161240695424187,-0.26047914958628837,-0.4550794563764242,0.28317695373798735,5.811256843482562,0.5275001525878906,0.07249648828833877,0.2591248989105228,-0.04947659972354579,0.5677263975445914,0.10482414959348851,0.4134256482275571,0.059345822905884305,90.79492565328702,41.696792169451896,0.1543007493170345,5,-0.2162494659423828,-0.2949995994567871,-0.5374995470046997,-0.07999968528747559,-0.18000030517578125,1,0.037408541364803316,2.421065312104687,8.875,-1.0634934090620098,8.807499885559082,-2.3548680842685568,8.8149995803833,0.037408541364803316
4989,2003-05-28,9.317500114440918,9.4375,9.130000114440918,9.350000381469727,4514800.0,0.010300923675858442,1.9638614020654568,-0.08074597442969113,61.23598485477614,52.10986444208856,-0.3030137612201589,-0.34812520227618293,-0.5404665085195273,0.1514865188715575,6.229928213969072,0.30749988555908203,0.07938785001299564,0.3381251811981194,-0.008736173993206364,0.6849865363894452,0.16469450360245652,0.5115558587937823,-0.6374998092651367,82.54547119140625,31.501309343058537,0.17343067759566286,5,-0.25874996185302734,-0.33750009536743164,-0.5950000286102295,-0.17499995231628418,-0.44250011444091797,2,-0.02173333413851042,1.0585341163685624,9.22249984741211,2.421065312104687,8.875,-1.0634934090620098,8.807499885559082,-0.02173333413851042
4990,2003-05-29,9.329999923706056,9.462499618530273,9.300000190734863,9.327500343322754,4113200.0,0.001341541090594145,-4.652165259648715,-0.07690953373050449,69.01411141318299,52.45299635670172,-0.3052910620618565,-0.3496056100012783,-0.5438156168312407,0.1014378787230985,6.8798701881024815,0.16249942779541016,0.0796419870447096,0.3322499752044692,-0.0481614593101618,0.7126614097191002,0.1420442579471537,0.5224556924617847,-0.6348496246337909,81.40354164714726,23.62509857609699,0.19020571725731586,5,-0.2587499618530291,-0.3375000953674334,-0.607499837875368,-0.3749997615814227,-0.31499958038330256,3,-0.032690279493017504,1.9638614020654568,9.317500114440918,1.0585341163685624,9.22249984741211,2.421065312104687,8.875,-0.032690279493017504
4991,2003-05-30,9.255000114440918,9.36750030517578,9.125,9.30500030517578,4156000.0,-0.008038564831557626,1.771429038533886,-20.003433803876717,61.551446081758165,53.122994968748536,-0.2538509745925204,-0.25271170755468475,-0.4588166531340452,0.13344106120517552,7.345262457869933,0.24250030517577947,0.08429939562708277,0.2351251602172848,-0.1513449297432512,0.6215952501778208,0.0418901152370168,0.4283602051975528,-0.5291558425903329,70.87724699174152,10.756689072241421,0.1932350449802683,5,-0.18375015258789062,-0.2625002861022949,-0.5325000286102295,-0.3250000476837158,0.09000015258788885,4,-0.04321994243743488,-4.652165259648715,9.329999923706056,1.9638614020654568,9.317500114440918,1.0585341163685624,9.22249984741211,-0.04321994243743488
4992,2003-06-02,9.24250030517578,9.475000381469727,9.172499656677246,9.25749969482422,4084800.0,-0.0013506006602457266,-2.903217867470621,0.29998664861058355,57.247729025773374,54.405291121330194,-0.26226884303773623,-0.23451484878100182,-0.4392387765022949,0.10590791346984751,8.09783527636404,0.30250072479248047,0.07423507027728604,0.21137533187865998,-0.18769754554324258,0.6104482093005625,0.011838893167707809,0.41091177058961215,-0.4871898194580062,67.93104083302397,8.843605129416034,0.19953643871095134,6,-0.16499996185302557,-0.24375009536742986,-0.520000219345091,-0.3125002384185773,-0.03750038146972301,0,-0.04165541965589492,1.771429038533886,9.255000114440918,-4.652165259648715,9.329999923706056,1.9638614020654568,9.317500114440918,-0.04165541965589492
4993,2003-06-03,9.25,9.3100004196167,9.119999885559082,9.2475004196167,3751200.0,0.0008114357129120897,2.1020389097788263,-0.16664547304166957,56.931622991462355,55.75918224927608,-0.2274535258031758,-0.22769837787950564,-0.44788977057431545,0.06443922931561197,8.73542696268835,0.1900005340576172,0.02678911096114156,0.20237503051757777,-0.2045631011291107,0.6093131621642662,-0.0010940353057655727,0.4058440963409211,-0.45150812053710965,36.61969939152977,-17.823680597714507,0.20346906582334415,6,-0.13749980926513672,-0.22499990463256836,-0.5187499523162842,-0.31999993324279785,-0.4224996566772461,1,-0.02648647411449534,-2.903217867470621,9.24250030517578,1.771429038533886,9.255000114440918,-4.652165259648715,9.329999923706056,-0.02648647411449534
4994,2003-06-04,9.6850004196167,9.71500015258789,9.212499618530273,9.25,4527600.0,0.04702707239099446,1.0303056575056113,174.02937809996186,67.50702300468123,57.69723976141104,-0.5765016514612142,-0.6503631109650438,-0.8649869746480654,-0.4056188127982807,9.294110716694668,0.5025005340576172,0.01987341155611233,0.6083754062652584,0.11149479450285504,1.1052560180276618,0.35993510038405674,0.8568157121464601,-0.845918030033399,94.95803033484371,41.17148057759414,0.24844030588120145,6,-0.4525003433227539,-0.5037503242492676,-0.9537503719329834,-0.885000467300415,-0.5850000381469727,2,-0.06633978828529563,2.1020389097788263,9.25,-2.903217867470621,9.24250030517578,1.771429038533886,9.255000114440918,-0.06633978828529563
4995,2003-06-05,9.604999542236328,9.692500114440918,9.467499732971193,9.585000038146973,3923200.0,-0.008260286413445228,1.307688545675939,0.04597582711984057,60.94674489431419,59.58404414643461,-0.41644853209631627,-0.544112528413006,-0.7748969179332938,-0.36225510510442405,9.94617445976606,0.2250003814697248,0.06296726098788064,0.4939995288848884,-0.04946984096952711,1.037468898739304,0.22226484395768153,0.7657342138120953,-0.6958437316126602,81.51251075888399,31.32206341817313,0.2717346849272077,6,-0.3724994659423828,-0.4237494468688965,-0.8737494945526123,-0.804999589920044,-0.625,3,-0.07600203821210827,1.0303056575056113,9.6850004196167,2.1020389097788263,9.25,-2.903217867470621,9.24250030517578,-0.07600203821210827
4996,2003-06-06,9.302499771118164,9.704999923706056,9.272500038146973,9.6899995803833,4788400.0,-0.03149399120613938,1.071853278237283,-19.37547088836965,52.61813506565129,60.02114736224252,-0.040620596786094865,-0.20652113708237607,-0.46537324965826876,-0.09684691433324488,10.893083522652097,0.4324998855590838,0.11203008136751436,0.16249976158142054,-0.3549585659697332,0.6799580891325743,-0.09622940219415632,0.4212289253569974,-0.32887641313735827,30.67223590846654,-15.017335331492816,0.2587291637755767,6,-0.06999969482421875,-0.12124967575073242,-0.5799996852874756,-0.5024998188018799,-0.12749958038330078,4,-0.030905609768249742,1.307688545675939,9.604999542236328,1.0303056575056113,9.6850004196167,2.1020389097788263,9.25,-0.030905609768249742
4997,2003-06-09,9.387499809265137,9.524999618530273,9.262499809265137,9.345000267028807,5520400.0,0.009137333000628134,-1.5301130618623036,-0.10967629201399345,66.76645031014394,61.53547196019374,-0.05059831673531079,-0.2678432805170772,-0.5413303174856772,-0.2199784447385067,11.730959847091778,0.2624998092651367,0.1497433228075593,0.22374982833862234,-0.29334604403991094,0.7408457007171556,-0.0347981078506443,0.482297764527889,-0.35456630771576414,44.957950194180825,-6.123187161424795,0.2585479361892663,6,0.03000020980834961,-0.20624971389770508,-0.6649997234344482,-0.9499995708465576,0.33500003814697266,0,-0.004527248266293915,1.071853278237283,9.302499771118164,1.307688545675939,9.604999542236328,1.0303056575056113,9.6850004196167,-0.004527248266293915
4998,2003-06-10,9.582500457763672,9.607500076293944,9.38249969482422,9.520000457763672,3330800.0,0.02077237309832758,3.0000339086501597,1.470604075038086,73.28672112168073,62.874442656516464,-0.21139281160936463,-0.44323601426914117,-0.7179044666781706,-0.4468152029332355,12.401135857865095,0.225000381469723,0.21130673380633525,0.39187545776367116,-0.1542879571192941,0.9380388726466364,0.11879375032218853,0.6649571652051538,-0.49500162413121807,73.63192955153632,16.725689573178514,0.273081707441483,6,-0.16500043869018555,-0.40125036239624023,-0.8600003719329834,-1.1650002002716064,-0.1100006103515625,1,-0.039394783827196966,-1.5301130618623036,9.387499809265137,1.071853278237283,9.302499771118164,1.307688545675939,9.604999542236328,-0.039394783827196966
4999,2003-06-11,9.68000030517578,9.720000267028807,9.4375,9.537500381469727,3416000.0,0.010174781398848198,1.5393299843983306,2.2799987792968466,73.76374770816936,63.40218002262606,-0.28168681841398957,-0.5186961328317548,-0.7853100119212844,-0.5740711912102707,13.07342188591066,0.2825002670288068,0.2662120465848776,0.45850028991699077,-0.12566003454165653,1.042660614375638,0.16642012768766712,0.7505804521463144,-0.5423013660268907,91.25684768742023,28.539693836959373,0.2920801622293235,6,-0.26000022888183416,-0.49625015258788885,-0.955000162124632,-1.262500047683714,-0.13250064849853338,2,-0.08806817510090414,3.0000339086501597,9.582500457763672,-1.5301130618623036,9.387499809265137,1.071853278237283,9.302499771118164,-0.08806817510090414
5000,2003-06-12,9.630000114440918,9.774999618530273,9.494999885559082,9.677499771118164,3170000.0,-0.005165308797369206,1.3092823237467506,-0.33333110251502873,72.08052948989588,64.5720781790858,-0.20635701734323142,-0.44670634802166376,-0.7076744654926159,-0.5483125354883462,13.478692647804206,0.2799997329711914,0.2882065062612327,0.38000011444091797,-0.22618742493066435,0.9861876538125003,0.07690634475512681,0.6830938841267091,-0.43407104250403705,71.70740330669247,3.382885342316854,0.3030937696857912,6,-0.18250036239624023,-0.4187502861022949,-0.8637502193450928,-1.202500104904173,-0.2624998092651385,3,-0.05503631637308248,1.5393299843983306,9.68000030517578,3.0000339086501597,9.582500457763672,-1.5301130618623036,9.387499809265137,-0.05503631637308248
5001,2003-06-13,9.515000343322754,9.699999809265137,9.4375,9.63249969482422,3338800.0,-0.01194182448094816,1.0792098653522935,2.4736884373682786,66.7539286621952,65.62832258313269,-0.05654387413334305,-0.3263881650634719,-0.5762026018328221,-0.45595430733331455,13.551568438217645,0.2624998092651367,0.2845085316833451,0.25100030899047887,-0.3665553111186579,0.8685559290996157,-0.05777750106408952,0.5597781190450473,-0.24958280579466674,49.268415225299826,-21.984979089822367,0.3087778100545686,6,-0.06750059127807617,-0.30375051498413086,-0.741875410079956,-1.087500333786009,-0.06750011444091797,4,-0.05622709214738686,1.3092823237467506,9.630000114440918,1.5393299843983306,9.68000030517578,3.0000339086501597,9.582500457763672,-0.05622709214738686
5002,2003-06-16,9.895000457763672,9.912500381469727,9.482500076293944,9.524999618530273,3888800.0,0.03993695225745175,1.12345469701466,-3.148960692168417,67.31017350235163,66.78149486212038,-0.3735343521649259,-0.6868669248003307,-0.9359424993613352,-0.8563766313131627,13.655488281596758,0.430000305175783,0.277337362223399,0.5962503910064694,-0.0814306695384488,1.2739314515513875,0.2574098607340094,0.9350909212789293,-0.5684330705153222,96.69813188039139,26.763403498405395,0.33884053027245953,6,-0.3325004577636719,-0.6150002479553223,-1.0631256103515625,-1.467500448226927,-0.26000022888183594,0,-0.07276404585346863,1.0792098653522935,9.515000343322754,1.3092823237467506,9.630000114440918,1.5393299843983306,9.68000030517578,-0.07276404585346863
5003,2003-06-17,9.81999969482422,9.895000457763672,9.677499771118164,9.880000114440918,3139200.0,-0.007579662402198761,3.8332891822873068,-0.1621629284436538,63.06889913085495,66.2883699872508,-0.2337584021564343,-0.5625398698053417,-0.8376697341662513,-0.8030003817639351,15.102247831443167,0.2175006866455078,0.292629119325019,0.47162466049194585,-0.20611419915945994,1.1493635201433516,0.13275523066624295,0.8104940903176487,-0.4114016883848777,80.52618687183066,11.68321541923875,0.338869429825703,6,-0.23249959945678889,-0.5399994850158709,-0.9237496852874774,-1.3924996852874756,-0.0749998092651385,1,-0.009928701674349338,1.12345469701466,9.895000457763672,1.0792098653522935,9.515000343322754,1.3092823237467506,9.630000114440918,-0.009928701674349338
5004,2003-06-18,9.8149995803833,9.895000457763672,9.600000381469727,9.75,3438400.0,-0.0005091766391353003,1.6222073402816926,-1.0833187634109833,62.66316405423233,66.4790832272417,-0.23286712043412372,-0.49925899277361907,-0.813489220985165,-0.8146441610046935,16.231111420668704,0.2950000762939453,0.32109595870658936,0.4133745670318607,-0.23303932985039744,1.0597884639141189,0.09016761859073164,0.7365815154729898,-0.33585524143970424,79.47353204543903,11.714617923651602,0.323206948441129,6,-0.22749948501586914,-0.5187492370605469,-0.9287495613098145,-1.3874995708465558,0.039999961853027344,2,-0.034895542293830184,3.8332891822873068,9.81999969482422,1.12345469701466,9.895000457763672,1.0792098653522935,9.515000343322754,-0.034895542293830184
5005,2003-06-19,9.574999809265137,9.800000190734863,9.545000076293944,9.712499618530273,4378000.0,-0.02445234654903483,-1.5822891164838702,-2.1153953372360874,57.692293584711884,67.04287861824844,0.002715202566449193,-0.21017851912243124,-0.5564606365936964,-0.5940104493345224,17.325236514308145,0.26999950408935725,0.3474055151964439,0.1353747844696045,-0.45254595898051164,0.7232955279197206,-0.15858558725545358,0.42933515619466256,-0.035185624367882085,28.94730501893293,-36.83018767542551,0.2939603717250581,6,0.012500286102294922,-0.2787494659423828,-0.6887497901916504,-1.1312499046325684,0.2975006103515625,3,-0.0028720786564695455,1.6222073402816926,9.8149995803833,3.8332891822873068,9.81999969482422,1.12345469701466,9.895000457763672,-0.0028720786564695455
5006,2003-06-20,9.647500038146973,9.734999656677246,9.53499984741211,9.637499809265137,5020000.0,0.007571825621519368,1.162166341900962,-0.07272903820944798,59.46260063147439,66.23133976506293,-0.017545301146567382,-0.2282224748438928,-0.6050968536264207,-0.6857715244007903,18.59922374357543,0.19999980926513672,0.316599092692444,0.1658750057220466,-0.34715338570606313,0.6789033971501564,-0.09063918999200915,0.42238920143610237,0.2650003433227539,38.37205691879162,-26.012189086406828,0.2565141957140549,6,0.0,-0.35124969482421875,-0.7599997520446777,-1.2024998664855957,0.17500019073486328,4,-0.02902303517637239,-1.5822891164838702,9.574999809265137,1.6222073402816926,9.8149995803833,3.8332891822873068,9.81999969482422,-0.02902303517637239
5007,2003-06-23,9.512499809265137,9.657500267028807,9.34749984741211,9.604999542236328,3894000.0,-0.013993286172379826,2.1392259591009344,-9.249761586877742,55.78830180569127,64.2870709521752,0.1531569438142526,-0.045338067093929624,-0.4504524955095448,-0.573128343696002,19.7875081873445,0.31000041961669744,0.3030270016440486,-0.0010002136230475855,-0.4272025725272073,0.4252021452811121,-0.21410139307512743,0.21210096582903226,0.3924505615234377,30.136945737298294,-36.199529768349294,0.21310117945208026,6,0.11750030517578125,-0.2162494659423828,-0.588749885559082,-1.03125,0.46250057220458984,0,-0.006833070348131964,1.162166341900962,9.647500038146973,-1.5822891164838702,9.574999809265137,1.6222073402816926,9.8149995803833,-0.006833070348131964
5008,2003-06-24,9.567500114440918,9.725000381469727,9.417499542236328,9.417499542236328,3867600.0,0.005781898163321086,-3.099995549536834,-1.6216324889425011,46.88741353786144,61.300811599918774,0.10706399657289722,-0.07712059721113285,-0.4837168026643006,-0.6442454902134216,20.077766286727464,0.30750083923339844,0.331149757786946,0.036750078201293945,-0.36720765526819754,0.44070781167078543,-0.1652287885334527,0.23872894493604058,0.3151522354125973,40.18265237869625,-21.602557879337034,0.2019788667347459,6,0.0625,-0.27124977111816406,-0.617499828338623,-1.059999942779541,0.7349996566772461,1,0.0070551464471930725,2.1392259591009344,9.512499809265137,1.162166341900962,9.647500038146973,-1.5822891164838702,9.574999809265137,0.0070551464471930725
5009,2003-06-25,9.114999771118164,9.53499984741211,9.072500228881836,9.515000343322754,8707600.0,-0.04729556706665339,1.1022729982031891,-2.6666603088621437,39.15930734615473,57.642898028391976,0.5263410494266694,0.37885517495558574,-0.02210811135610058,-0.21301203205602093,19.633476670591694,0.49499988555908203,0.31519633893150534,-0.4056252479553226,-0.8410164752659988,0.029765979355353522,-0.6233208616106598,-0.18792963429998544,0.7462464786376941,5.8418617821060534,-51.240096813124644,0.2176956136553378,6,0.3775005340576172,0.18125057220458984,-0.16499948501586914,-0.6074995994567871,0.8924999237060565,2,0.06911685466379702,-3.099995549536834,9.567500114440918,2.1392259591009344,9.512499809265137,1.162166341900962,9.647500038146973,0.06911685466379702
5010,2003-06-26,9.024999618530273,9.25,8.925000190734863,9.157500267028807,5789200.0,-0.00987385132724472,1.0472421550929194,0.3312511473877661,43.223447830003494,55.02840015814845,0.5827826590381076,0.4688732621301135,0.07050073164402093,-0.14729333422349633,19.265516312405772,0.3249998092651367,0.26394652350290926,-0.4803753852844235,-0.9627143303738954,0.001963559805048476,-0.7215448578291586,-0.2392059127396884,0.7889218699731426,12.345616509643891,-46.09098334373145,0.2411694725447358,6,0.3937506675720215,0.30625057220458984,-0.06624937057495117,-0.5174994468688965,1.1325006484985334,3,0.09196675443640867,1.1022729982031891,9.114999771118164,-3.099995549536834,9.567500114440918,2.1392259591009344,9.512499809265137,0.09196675443640867
5011,2003-06-27,8.854999542236328,9.037500381469727,8.800000190734863,9.037500381469727,4886000.0,-0.018836574346762114,1.6027298475173228,1.3773580831600118,37.51466286479394,51.71778786508649,0.7256231389898087,0.640192813661276,0.2517457983840181,-0.00017518602958332963,19.80325587952814,0.23750019073486328,0.19515559273396832,-0.6303754329681404,-1.1842882530454997,-0.07646261289078105,-0.9073318430068209,-0.3534190229294598,0.8878082424456029,5.945874611957733,-51.95691598129984,0.2769564100386798,6,0.49250078201293945,0.47625064849853516,0.10375070571899414,-0.34749937057495117,0.9775009155273438,4,0.11490693732135426,1.0472421550929194,9.024999618530273,1.1022729982031891,9.114999771118164,-3.099995549536834,9.567500114440918,0.11490693732135426
5012,2003-06-30,8.857500076293945,9.029999732971193,8.797499656677246,8.845000267028809,3677600.0,0.00028238669530034066,-3.3255413713262043,-0.06849179060021111,31.31444667295891,48.189515369764706,0.626343007695267,0.640193181942891,0.25438416174424816,-0.023779515966776188,20.018334885748214,0.2325000762939471,0.12780726144014665,-0.60862488746643,-1.2216793166971467,0.004429541764286782,-0.9151521020817874,-0.3020976728510725,0.7910269489932791,6.469042881893569,-47.40163193002641,0.3065272146153581,6,0.48874998092651367,0.47375011444091797,0.10125017166137695,-0.34999990463256836,0.8749999999999982,0,0.1089472361587216,1.6027298475173228,8.854999542236328,1.0472421550929194,9.024999618530273,1.1022729982031891,9.114999771118164,0.1089472361587216
5013,2003-07-01,9.005000114440918,9.100000381469727,8.675000190734862,8.782500267028809,4960400.0,0.016652558495792613,1.060605079784906,17.800259403372245,33.04021864512295,44.89807699097477,0.39233590117849815,0.4989802363772462,0.11771148412040588,-0.18906540426925034,20.612610133202462,0.42500019073486506,0.07991204854945799,-0.44887485504150426,-1.0892932400303064,0.19154352994729784,-0.7690840475359053,-0.1286656625471032,0.5414036266131088,38.372099470488884,-10.32459996876603,0.3202091924944011,7,0.2325000762939453,0.28875017166137695,-0.038124799728393555,-0.497499942779541,0.7775001525878888,1,0.10771796276529333,-3.3255413713262043,8.857500076293945,1.6027298475173228,8.854999542236328,1.0472421550929194,9.024999618530273,0.10771796276529333
5014,2003-07-02,9.042499542236328,9.057499885559082,8.792499542236326,9.020000457763672,3494400.0,0.004164289541237709,9.095295186194436,0.10111955012258474,35.145385161082785,42.39286494390487,0.26120179646994757,0.4330826165340973,0.08645975646249582,-0.2416786114104088,20.05199588585489,0.2650003433227557,-0.0027826442886507152,-0.37925038337707484,-1.0351250523691267,0.276624285614977,-0.7071877178731008,-0.05131304888104893,0.3819077017730148,63.912951896651634,17.378146062380523,0.32793733449602563,7,0.16250038146972656,0.2512507438659668,-0.07562422752380371,-0.4349992275238037,0.7600002288818359,2,0.13934202849516786,1.060605079784906,9.005000114440918,-3.3255413713262043,8.857500076293945,1.6027298475173228,8.854999542236328,0.13934202849516786
5015,2003-07-03,8.875,9.107500076293944,8.842499732971191,9.015000343322754,2390400.0,-0.018523588688499237,-1.5853581380635204,-6.222490674805019,34.23645748330719,39.58996014966408,0.3564485490409872,0.5724374778606656,0.2541985201316592,-0.09141823505474989,19.376314380921688,0.26500034332275213,-0.08070944501311672,-0.5102499485015866,-1.2033778860128361,0.182877989009663,-0.8568139172572113,-0.16368597974596177,0.4444902565509157,46.2427427019093,0.05150095026758805,0.3465639687556245,7,0.3250002861022949,0.4187502861022949,0.14437508583068848,-0.09000015258789062,0.8950004577636719,3,0.1276055994168135,9.095295186194436,9.042499542236328,1.060605079784906,9.005000114440918,-3.3255413713262043,8.857500076293945,0.1276055994168135
5016,2003-07-07,9.015000343322754,9.042499542236328,8.864999771118164,8.907500267028809,5269600.0,0.01577468657157799,1.1846330813653223,-0.76785580479697,25.419016885345556,36.21559515851456,0.13107700964591018,0.43193981945915283,0.12388682165086351,-0.24813841325104846,19.514027029605916,0.17749977111816406,-0.1612317523143041,-0.35587463378906214,-1.067896142420766,0.35614687484264174,-0.7118853881049141,0.0001361205267897958,0.21426130401391497,78.61277284464076,37.20709901825485,0.3560107543158517,7,0.18499994277954102,0.278749942779541,0.01687455177307129,-0.2175006866455078,0.8524999618530256,0,0.12673320911765495,-1.5853581380635204,8.875,9.095295186194436,9.042499542236328,1.060605079784906,9.005000114440918,0.12673320911765495
5017,2003-07-08,9.345000267028807,9.387499809265137,8.952500343322754,8.962499618530273,6563600.0,0.03660564738086536,-1.1614923314954828,3.5581430421745366,38.38632790804056,35.27103008853446,-0.25164449142822853,0.10392075634311304,-0.18602307360380088,-0.5881591586349462,19.24149054989331,0.4349994659423828,-0.21142028655056855,-0.023749732971193538,-0.7358160059964725,0.6883165400540854,-0.379782869483833,0.3322834035414459,-0.6700000762939453,94.03514877327278,55.19947074575295,0.3560331365126397,7,-0.2400002479553205,-0.051249980926511896,-0.3131253719329816,-0.5475006103515607,0.39249992370605646,1,0.052166953109126446,1.1846330813653223,9.015000343322754,-1.5853581380635204,8.875,9.095295186194436,9.042499542236328,0.052166953109126446
5018,2003-07-09,9.204999923706056,9.342499732971193,9.050000190734863,9.24250030517578,4824400.0,-0.014981309718813174,1.463161952488775,-0.09804004677358553,36.00919026535317,34.921017079556506,-0.1882710826581988,0.2257647050539191,-0.04100762109536582,-0.4604526737680157,18.702970654549862,0.29500007629394354,-0.2807163032198474,-0.14487504959106268,-0.8530872967297629,0.5633371975476376,-0.4989811731604128,0.20923107397828744,-0.5157497406005902,69.32776409153385,34.160559418794406,0.3541061235693503,7,-0.17374992370605646,0.08875036239623846,-0.1668746471405047,-0.4012498855590838,0.5200004577636701,2,0.057305829110263495,-1.1614923314954828,9.345000267028807,1.1846330813653223,9.015000343322754,-1.5853581380635204,8.875,0.057305829110263495
5019,2003-07-10,8.827500343322754,9.125,8.637499809265138,9.125,7125600.0,-0.04101027523217149,2.2773159887289873,7.933243476934783,33.87272661431162,33.882048055590744,0.1610992633915327,0.565095181837771,0.3379492455095914,-0.10036115723554673,18.236964812331006,0.567500114440918,-0.34618150068859066,-0.47974963188171316,-1.2066734313026632,0.24717416753923693,-0.8432115315921873,-0.116287732171239,0.5599994659423828,25.333404541015447,-10.18185058365907,0.36346189971047466,7,0.1849994659423828,0.44749975204467773,0.24124979972839355,-0.02375030517578125,0.8724994659423828,3,0.10818463739040562,1.463161952488775,9.204999923706056,-1.1614923314954828,9.345000267028807,1.1846330813653223,9.015000343322754,0.10818463739040562
5020,2003-07-11,9.100000381469727,9.114999771118164,8.817500114440918,8.824999809265137,4048400.0,0.030869445205187196,-1.0517220400740577,-0.9243727380261644,39.126127788146846,34.061099713741065,-0.11135306299058101,0.2644094391143703,0.07123136698447396,-0.37141730919209337,17.58815058141569,0.2974996566772461,-0.3913761957807331,-0.18074960708618093,-0.8966923060812118,0.5351930919088499,-0.5387209565836955,0.1772217424113336,0.2724994277954096,61.666742960611884,25.417635397539655,0.3579713494975154,7,-0.08750057220458984,0.17499971389770508,0.10687470436096191,-0.17625045776367188,0.6999998092651367,4,0.07719773189009227,2.2773159887289873,8.827500343322754,1.463161952488775,9.204999923706056,-1.1614923314954828,9.345000267028807,0.07719773189009227
5021,2003-07-14,8.979999542236328,9.267499923706056,8.90250015258789,9.232500076293944,4008800.0,-0.01318690485747176,1.2635628655748812,-0.9181818497081699,39.36064035047938,34.95512123346556,0.03156287720595152,0.36077121423828373,0.2005748370762177,-0.2445882058346882,16.958845949527802,0.36499977111816584,-0.38545410906333366,-0.2740004062652588,-0.9930630363689446,0.445062223838427,-0.6335317213171017,0.08553090878658409,0.37780026702880853,45.66663106282539,8.287285874226647,0.35953131505184266,7,0.032500267028808594,0.2950005531311035,0.22687554359436035,-0.05624961853027344,0.8625001907348651,0,0.0879733803784366,-1.0517220400740577,9.100000381469727,2.2773159887289873,8.827500343322754,1.463161952488775,9.204999923706056,0.0879733803784366
5022,2003-07-15,9.175000190734863,9.354999542236328,9.087499618530273,9.145000457763672,7296000.0,0.021714995371811874,-2.6896182051366373,-0.11881057235445723,42.57332730873835,36.01435552942283,-0.12702179714808892,0.11495821553887708,0.010766597452509075,-0.4268869653729972,15.56869338758175,0.375,-0.38133148906273817,-0.0429997444152832,-0.6959979878532518,0.6099984990226854,-0.36949886613426663,0.28349937730370023,-0.5375003814697248,74.91297303260565,36.32310376087363,0.32649912171898426,7,-0.16250038146972656,0.09999990463256836,0.031874895095825195,-0.2512502670288086,0.5950002670288086,1,0.07547685014112804,1.2635628655748812,8.979999542236328,-1.0517220400740577,9.100000381469727,2.2773159887289873,8.827500343322754,0.07547685014112804
5023,2003-07-16,9.72249984741211,9.737500190734863,9.385000228881836,9.420000076293944,11777600.0,0.05967298586327274,1.1202976033408671,10.083415456019388,61.09588716583093,38.89774464106151,-0.6280913934035031,-0.46401046459041595,-0.5219284078938671,-0.9619646965363735,14.303307917746427,0.5625,-0.3329256803490601,0.5093749046325691,-0.1259158274851231,1.1446656367502612,0.191729538573723,0.8270202706914151,-1.0706500434875466,98.6363328981112,53.59472183192438,0.3176453660588461,7,-0.5349998474121094,-0.44749975204467773,-0.4231247901916504,-0.7987499237060547,0.11499977111816406,2,0.0015428483988864095,-2.6896182051366373,9.175000190734863,1.2635628655748812,8.979999542236328,-1.0517220400740577,9.100000381469727,0.0015428483988864095
5024,2003-07-17,9.47249984741211,9.712499618530273,9.387499809265137,9.5625,8161600.0,-0.02571355144495513,-1.4999963320250889,-0.297521390694652,57.722175594503426,41.507268875638864,-0.3471923394994487,-0.25400845965087626,-0.26568753675212875,-0.6961201777222144,13.361036028241735,0.33500003814697266,-0.27402447713574674,0.2764998912811283,-0.30681729270835234,0.8598170752706089,-0.01515870071361114,0.5681584832758677,-0.7772240280151337,71.19561724491805,21.10863434334277,0.29165859199474,7,-0.2849998474121094,-0.19749975204467773,-0.1731247901916504,-0.5487499237060547,0.34749984741211115,3,0.026656166600688813,1.1202976033408671,9.72249984741211,-2.6896182051366373,9.175000190734863,1.2635628655748812,8.979999542236328,0.026656166600688813
5025,2003-07-18,9.547499656677246,9.662500381469727,9.255000114440918,9.4975004196167,4069600.0,0.007917636365613268,1.9107090551154284,-0.5555461365659305,62.355038989190575,45.611271331621644,-0.35399217280857265,-0.3490712088183727,-0.32740168708959416,-0.7539200495605591,12.466924503896657,0.4075002670288086,-0.22312498905673195,0.35287470817565847,-0.2267991183112752,0.9325485346625921,0.06303779493219253,0.6427116214191244,-0.8105348624267545,77.24544606258159,20.68367255892717,0.2898369132434665,7,-0.3599996566772461,-0.27249956130981445,-0.24562454223632812,-0.6212496757507324,0.22749996185302734,4,0.01597278429659177,-1.4999963320250889,9.47249984741211,1.1202976033408671,9.72249984741211,-2.6896182051366373,9.175000190734863,0.01597278429659177
5026,2003-07-21,9.36750030517578,9.524999618530273,9.177499771118164,9.487500190734863,4144800.0,-0.0188530356610781,2.564124007805508,-2.400034332799303,58.557052134630645,47.85246291235388,-0.13268562328413402,-0.20145287883614138,-0.12964797856844967,-0.5535212061668044,11.476620744131727,0.36999988555908203,-0.18138779540554495,0.18687534332275213,-0.3593024451389262,0.7330531317844304,-0.08621355090808613,0.4599642375535904,-0.5905140950659131,43.076990793382706,-19.002383895754598,0.2730888942308388,7,-0.18000030517577947,-0.09250020980834783,-0.03812551498412908,-0.4137506484985334,0.4449996948242205,0,0.046170255828026585,1.9107090551154284,9.547499656677246,-1.4999963320250889,9.47249984741211,1.1202976033408671,9.72249984741211,0.046170255828026585
5027,2003-07-22,9.447500228881836,9.5625,9.182499885559082,9.462499618530273,4081200.0,0.008540157042947083,2.5348822767516546,0.12499503294152992,57.59656998071694,50.25106065850541,-0.2197231267613624,-0.3020587996664297,-0.1967231049965541,-0.6192753026941915,11.387023698050221,0.38000011444091797,-0.11777483695165536,0.2701252460479733,-0.26845839070125344,0.8087088827972,0.0008334276733599211,0.5394170644225866,-0.6320934595469705,48.21433133005111,-16.1672258103835,0.26929181837461325,7,-0.26000022888183594,-0.1725001335144043,-0.11812543869018555,-0.48000049591064453,0.3149995803833008,1,0.041809949142082026,2.564124007805508,9.36750030517578,1.9107090551154284,9.547499656677246,-1.4999963320250889,9.47249984741211,0.041809949142082026
5028,2003-07-23,9.635000228881836,9.677499771118164,9.335000038146973,9.475000381469727,3566800.0,0.01984651976263474,1.7959283768003114,-10.66709053916582,59.673480598294,53.11781110117012,-0.37974760703236043,-0.5104116458289205,-0.37312457472300764,-0.7951266577501706,11.183060036774098,0.3424997329711914,-0.0397953445473771,0.4542502403259281,-0.0953599602350419,1.003860440886898,0.1794451400454431,0.7290553406064131,-0.7827097226909707,85.51412864446299,20.202779968233116,0.2748051002804848,7,-0.3575000762939453,-0.36875009536743164,-0.21375012397766113,-0.507500171661377,0.2049999237060547,2,0.01401144013231681,2.5348822767516546,9.447500228881836,2.564124007805508,9.36750030517578,1.9107090551154284,9.547499656677246,0.01401144013231681
5029,2003-07-24,9.744999885559082,9.975000381469727,9.725000381469727,9.737500190734863,7104000.0,0.011416674007698635,-14.384940430776455,0.04687313735307441,64.47587108862632,55.93444924566784,-0.3865646301889658,-0.6016396622439846,-0.47108282901338683,-0.8911230465386772,11.98135227360128,0.3400001525878906,-0.00512746859145885,0.5327498912811279,-0.07058275985070672,1.1360825424129626,0.23108356571520972,0.8344162168470461,-0.857300991986456,71.15983449727351,3.294479807294053,0.3016663255659173,7,-0.30624961853027344,-0.4387497901916504,-0.3112497329711914,-0.5449995994567871,0.2349996566772461,3,0.009492019913541982,1.7959283768003114,9.635000228881836,2.5348822767516546,9.447500228881836,2.564124007805508,9.36750030517578,0.009492019913541982
5030,2003-07-25,9.854999542236328,9.9375,9.675000190734863,9.824999809265137,4924400.0,0.0112878048198084,1.692296782460276,4.000127161749746,64.1176363105395,58.685226574563416,-0.42265131944654044,-0.6811947766949284,-0.5674340287751409,-0.9826252806798053,12.244316169657,0.2624998092651367,0.054207864786805615,0.6012495517730709,-0.059319286369499125,1.261818389915641,0.2709651327017859,0.931533970844356,-0.9020625593898757,84.95288433942409,17.684978985638992,0.33028441907128464,7,-0.3237495422363281,-0.5487494468688965,-0.41312432289123535,-0.6549992561340332,0.22500038146972834,4,-0.00355148138385053,-14.384940430776455,9.744999885559082,1.7959283768003114,9.635000228881836,2.5348822767516546,9.447500228881836,-0.00355148138385053
5031,2003-07-28,9.8725004196167,9.925000190734863,9.75,9.90999984741211,3763600.0,0.0017758374625351792,4.185182045521977,-1.2499920526432908,59.906104732588,60.61109073276893,-0.3355207277978476,-0.6519862348563308,-0.5764432974972191,-0.9810198290052803,12.120867021632094,0.17500019073486328,0.1574720262408622,0.5678753852844238,-0.11956884004922941,1.255319610618077,0.2241532726175972,0.9115974979512504,-0.8582396328528503,87.06625896363043,22.226513260595496,0.34372211266682673,7,-0.2962503433227539,-0.5662503242492676,-0.43062520027160645,-0.6725001335144043,0.4524993896484375,0,-0.00987599867736555,1.692296782460276,9.854999542236328,-14.384940430776455,9.744999885559082,1.7959283768003114,9.635000228881836,-0.00987599867736555
5032,2003-07-29,9.822500228881836,9.897500038146973,9.417499542236328,9.880000114440918,5352400.0,-0.00506459241424928,9.378419061169362,1.5333536786958624,62.00194849825497,60.711764214149376,-0.20563873821692802,-0.5544086632842564,-0.5172291037941097,-0.9109722210786337,11.535659090710364,0.48000049591064453,0.23447635897101904,0.4696251869201653,-0.22113574335753583,1.1603861171978664,0.12424472178131474,0.8150056520590159,-0.7505950664356345,76.17186394055035,11.408252992347812,0.34538046513885057,7,-0.24625015258789062,-0.5162501335144043,-0.35062503814697266,-0.622499942779541,0.5174999237060547,1,-0.0010180940339844513,4.185182045521977,9.8725004196167,1.692296782460276,9.854999542236328,-14.384940430776455,9.744999885559082,-0.0010180940339844513
5033,2003-07-30,9.975000381469727,10.045000076293944,9.739999771118164,9.789999961853027,6616800.0,0.015525594200495263,-1.1403470026267672,-3.2174050055562007,74.44088704071808,62.56939881928433,-0.3559913250187492,-0.6645865076671047,-0.6465446071432019,-1.0443704625639576,10.697217700481797,0.3050003051757795,0.33078039705282336,0.5736253261566162,-0.1497357753759907,1.2969864276892231,0.21194477539031276,0.9353058769229197,-0.8489095058821139,88.84467964169258,18.30468358075619,0.36168055076630357,7,-0.3637504577636719,-0.6337504386901855,-0.5118751525878906,-0.7750000953674316,0.0774993896484375,2,-0.02130331469453839,9.378419061169362,9.822500228881836,4.185182045521977,9.8725004196167,1.692296782460276,9.854999542236328,-0.02130331469453839
5034,2003-07-31,10.302499771118164,10.467499732971193,9.975000381469727,10.032500267028807,9281600.0,0.03283201775679356,-1.5584430060861967,1.459453468531406,75.0260002762777,63.97728340673845,-0.6184057398946923,-0.9411005760290507,-0.9440773088355083,-1.3476358625906304,10.215408502626296,0.4924993515014666,0.4202134857512938,0.8381247043609612,0.03166425263257899,1.6445851560893434,0.4348944784967692,1.2413549302251532,-1.102896159474044,84.28572077329335,12.101861631300196,0.40323022586419144,7,-0.48000001907348633,-0.7499999999999982,-0.8393745422363281,-1.1024994850158691,-0.09000015258789062,3,-0.04489198047126741,-1.1403470026267672,9.975000381469727,9.378419061169362,9.822500228881836,4.185182045521977,9.8725004196167,-0.04489198047126741
5035,2003-08-01,10.00749969482422,10.267499923706056,9.90250015258789,10.25,4584400.0,-0.02863383478259729,1.6306275345384353,-0.898150928068087,69.93211243258605,65.24117899540016,-0.28082432307316374,-0.5870021501217177,-0.6240160744000232,-1.028713565155,9.858538085062978,0.39999961853027344,0.40370109456537406,0.4864996433258071,-0.30460768192596355,1.2776069685775777,0.09094598069992088,0.8820533059516933,-0.6811064710473929,56.190480515529075,-18.548399016598395,0.3955536626258857,8,-0.1824998855590838,-0.4549999237060547,-0.613124370574953,-0.8074994087219256,0.11500072479247869,4,-0.0027479543768674786,-1.5584430060861967,10.302499771118164,-1.1403470026267672,9.975000381469727,9.378419061169362,9.822500228881836,-0.0027479543768674786
5036,2003-08-04,10.157500267028807,10.229999542236328,9.760000228881836,10.047499656677246,5784400.0,0.014988816065831578,2.686281256311101,-0.4536101934874901,69.39783499867067,66.55243066406169,-0.34305448517747905,-0.6819866731172688,-0.7464539873469782,-1.1539163121933456,9.306753322234524,0.4699993133544922,0.4210262740521422,0.5793752193450903,-0.2228090115266106,1.3815594502167912,0.17828310390924074,0.9804673347809398,-0.7169963923325433,70.47624670187663,-4.065435900001475,0.40109211543585027,8,-0.2562503814697248,-0.605000495910641,-0.7825000286102277,-0.9400000572204572,-0.26000022888183416,0,-0.0076298637740936925,1.6306275345384353,10.00749969482422,-1.5584430060861967,10.302499771118164,-1.1403470026267672,9.975000381469727,-0.0076298637740936925
5037,2003-08-05,9.832500457763672,10.210000038146973,9.765000343322754,10.1875,4348800.0,-0.031996042404259906,1.2250005960470163,-3.227250658898651,52.38096614248972,65.74215128008345,0.047271968331308756,-0.33580906589200943,-0.39927582604062195,-0.8106267609985807,10.042259700676247,0.44499969482421875,0.4120634144520885,0.23000040054321325,-0.5719839384994341,1.0319847395858606,-0.17099176897811041,0.6309925700645369,-0.28929699723991575,12.714871683277828,-56.35089985638435,0.40099216952132327,8,0.10999917984008789,-0.28000068664550604,-0.49312520027160645,-0.6150002479553223,0.1875,1,0.050088922305881134,2.686281256311101,10.157500267028807,1.6306275345384353,10.00749969482422,-1.5584430060861967,10.302499771118164,0.050088922305881134
5038,2003-08-06,9.732500076293944,9.880000114440918,9.675000190734863,9.779999732971193,6346000.0,-0.0101703917431063,-1.5230848685098566,0.13380202232944985,56.01852424187298,64.80244607488862,0.18166071390398386,-0.20476167160468073,-0.289004508787313,-0.6947283474569215,10.704990840968174,0.2049999237060547,0.4278221610748485,0.10362501144408931,-0.6777476685030699,0.8849976913912485,-0.2870613285294894,0.494311351417668,-0.09686698852544318,7.2555102551634425,-58.99866108881325,0.3906863399735794,8,0.20999956130981623,-0.1800003051757777,-0.3937499523162824,-0.5149998664855939,0.4025001525878924,2,0.062419735066190585,1.2250005960470163,9.832500457763672,2.686281256311101,10.157500267028807,1.6306275345384353,10.00749969482422,0.062419735066190585
5039,2003-08-07,9.782500267028807,9.850000381469727,9.607500076293944,9.7524995803833,4589600.0,0.005137445706951738,1.939381328894459,-0.6315979681570018,55.50352658450622,63.84532277199603,0.15370285877764012,-0.18925022391974622,-0.33100360382040783,-0.7344857870019172,10.082237999264178,0.24250030517578303,0.44638212620996853,0.10587520599364986,-0.5802088036428952,0.7919592156301949,-0.23716679882462266,0.4489172108119224,0.6849994659423864,26.51518654451912,-36.76451877917577,0.3430420048182727,8,0.15999937057495295,-0.23000049591064098,-0.5168750286102277,-0.5650000572204572,0.27250003814697266,3,0.027600255223030334,-1.5230848685098566,9.732500076293944,1.2250005960470163,9.832500457763672,2.686281256311101,10.157500267028807,0.027600255223030334
5040,2003-08-08,9.802499771118164,9.960000038146973,9.7524995803833,9.800000190734863,3006800.0,0.0020444164112893848,-3.256384674824183,0.08331743912518771,61.01264258031873,63.96827142174389,0.1402185831288545,-0.1622398805016907,-0.34300761882714603,-0.7444214451822315,9.546635294161208,0.20750045776367188,0.44452886965509997,0.09074974060058594,-0.5407983450390716,0.7222978262402435,-0.22502430221924286,0.40652378342041473,0.6477999687194842,31.32527905530263,-33.084364018211616,0.31577404281982846,8,0.1399998664855957,-0.24999999999999822,-0.5531246662139893,-0.5849995613098145,0.5799999237060565,4,0.04182605018978136,1.939381328894459,9.782500267028807,-1.5230848685098566,9.732500076293944,1.2250005960470163,9.832500457763672,0.04182605018978136
5041,2003-08-11,9.770000457763672,9.977499961853027,9.65999984741211,9.822500228881836,4023200.0,-0.0033154107741218963,-1.3302675877902135,-21.003433803891646,58.36576568553236,63.564251109219164,0.17505851518715154,-0.07117000960924358,-0.3003077736526212,-0.7011866636066308,9.499658970878539,0.31750011444091797,0.4170997001802128,0.018750381469725852,-0.5106546349311838,0.5481553978706355,-0.24595212673072808,0.2834528896701798,0.6634432888031014,26.971019378980127,-37.85604531320156,0.26470250820045443,8,0.2674994468688965,-0.21750068664550604,-0.523125171661377,-0.5525002479553223,0.2349996566772461,0,0.03607983063838205,-3.256384674824183,9.802499771118164,1.939381328894459,9.782500267028807,-1.5230848685098566,9.732500076293944,0.03607983063838205
5042,2003-08-12,9.86750030517578,9.922499656677246,9.6875,9.807499885559082,2740000.0,0.009979513085347946,1.7647161121302388,-1.1428701180744438,56.32653400167533,61.551545215992185,0.09455687959766657,-0.1202971123511336,-0.38586085176542717,-0.7887520543408026,9.794999130991696,0.2349996566772461,0.38503582846439954,0.08162522315978826,-0.374618779837645,0.5378692261572215,-0.14649677833892838,0.3097472246585049,0.5494245679855378,70.27035386483045,7.727110719246497,0.22812200149871648,8,0.16999959945678889,-0.31500053405761363,-0.6206250190734846,-0.6500000953674299,0.21999931335449396,1,0.0030402566043457036,-1.3302675877902135,9.770000457763672,-3.256384674824183,9.802499771118164,1.939381328894459,9.782500267028807,0.0030402566043457036
5043,2003-08-13,9.737500190734863,9.987500190734863,9.654999732971193,9.967499732971193,6137200.0,-0.013174574149516616,1.4629621780471478,-3.833298895335119,49.79812396995477,58.74844784862297,0.20933892697297551,0.01147261736782923,-0.24542003877999718,-0.6536639444733012,9.611377660353279,0.3325004577636701,0.36700427522767853,-0.049124908447264914,-0.5049794011641264,0.4067295842695966,-0.27705215480569656,0.17880233791116673,0.6632361864891063,34.210546128962136,-26.117386005146628,0.2279272463584311,8,0.19999980926513672,-0.18500041961669744,-0.5381250381469727,-0.5199999809265137,0.36499977111816406,2,0.02901158012788585,1.7647161121302388,9.86750030517578,-1.3302675877902135,9.770000457763672,-3.256384674824183,9.802499771118164,0.02901158012788585
5044,2003-08-14,9.725000381469727,9.8100004196167,9.600000381469727,9.760000228881836,6761600.0,-0.0012836774346900448,2.111106401616299,0.15217355248536196,46.30684250395828,56.123417856553225,0.14673656559148185,0.04622924956075991,-0.23643302446514625,-0.6291514548338561,9.34123382056005,0.21000003814697266,0.3461783053565366,-0.0742497444152832,-0.5068674482812625,0.3583679594506961,-0.29055859634827286,0.14205910751770645,0.6598712697356426,32.25808039416917,-23.92409720547618,0.21630885193298985,8,0.18999958038330078,-0.17250061035156072,-0.5625002384185791,-0.507500171661377,0.22749996185302734,3,0.042159365689417694,1.4629621780471478,9.737500190734863,1.7647161121302388,9.86750030517578,-1.3302675877902135,9.770000457763672,0.042159365689417694
5045,2003-08-15,9.699999809265137,9.774999618530273,9.407500267028807,9.739999771118164,2310400.0,-0.0025707528250823453,5.681827245693312,1.1428610354223434,45.12020883175294,53.42590383800681,0.13804844336034705,0.08773896479794097,-0.212729120293508,-0.5957542388124786,9.519856546446235,0.3674993515014666,0.27846046577800543,-0.10687532424926793,-0.5259747047113663,0.31222405621283045,-0.316425014480318,0.10267436598178215,0.6534769911508072,50.43096219174134,-1.7683888442276654,0.20954969023104955,8,0.1087503433227539,-0.05749988555908203,-0.5562498569488525,-0.4562497138977051,0.3150005340576172,4,0.036597989988778945,2.111106401616299,9.725000381469727,1.4629621780471478,9.737500190734863,1.7647161121302388,9.86750030517578,0.036597989988778945
5046,2003-08-18,9.800000190734863,9.845000267028807,9.702500343322754,9.725000381469727,4185200.0,0.010309317880007551,-1.375000993411664,-1.874997019764919,49.381016871245315,53.092576141201874,-0.020111210602376417,0.022979924352661385,-0.3031389273586793,-0.6865714859965504,9.898535033920407,0.1450004577636701,0.1798894726107001,-0.028499937057494762,-0.39325063731376986,0.33625076319878033,-0.21087528718563142,0.1538754130706419,0.4967180176778516,67.67240954069077,17.740980344240306,0.18237535012813738,8,-0.10249996185302734,-0.11500024795532227,-0.6562502384185791,-0.5250000953674316,-0.1100006103515625,0,0.05943872375023673,5.681827245693312,9.699999809265137,2.111106401616299,9.725000381469727,1.4629621780471478,9.737500190734863,0.05943872375023673
5047,2003-08-19,9.842499732971193,9.845000267028807,9.664999961853027,9.800000190734863,3893200.0,0.004336687898895075,6.5788628332802865,0.5666620042470641,46.120038448585106,51.99274438639211,-0.06821693139416318,0.01221638804231695,-0.33809653445127097,-0.7191084331631696,10.214587659139774,0.18000030517577947,0.10977621205388921,-0.005750370025632279,-0.32336928564842893,0.31186854559716437,-0.16455982783702972,0.15305908778576516,0.40086539895848716,74.99991778668644,28.751865991397878,0.15880945781139832,8,-0.14499950408935725,-0.06500005722046076,-0.698749780654909,-0.5674996376037615,-0.36499977111816584,1,0.016510072225388805,-1.375000993411664,9.800000190734863,5.681827245693312,9.699999809265137,2.111106401616299,9.725000381469727,0.016510072225388805
5048,2003-08-20,9.770000457763672,9.787500381469727,9.670000076293944,9.77750015258789,2759600.0,-0.007365941292805656,7.545429324455671,-0.17646530832061016,31.669551218077302,49.34452490123334,0.011355314405957273,0.10050084234531909,-0.2650286891678828,-0.6335340609899198,10.148573983981272,0.17249965667724965,0.024516326500799934,-0.08499965667724574,-0.38898188572701287,0.2189825723725214,-0.23699077120212841,0.06699145784763694,0.4232127822719569,82.85718645368344,39.709599889636046,0.1519911145248832,8,-0.07250022888183594,0.05249929428100586,-0.6262505054473877,-0.49500036239624023,-0.30500030517578125,2,0.03249735372471796,6.5788628332802865,9.842499732971193,-1.375000993411664,9.800000190734863,5.681827245693312,9.699999809265137,0.03249735372471796
5049,2003-08-21,9.837499618530273,9.862500190734863,9.6875,9.787500381469727,2856400.0,0.006908818587921806,2.4999904632932157,-6.6668362156663274,43.06121273269674,47.349921584830895,-0.05310645067631725,0.042463995629915985,-0.3343064034179193,-0.6824032343495361,9.150163022898841,0.17500019073486328,0.015954445594022815,-0.0221254825592041,-0.32184573316804865,0.27759476804964045,-0.1719856078636255,0.12773464274521729,0.3085708431249454,94.50536782490958,50.81792953874708,0.14986012530442208,8,-0.1399993896484375,-0.014999866485595703,-0.6062495708465576,-0.5624995231628418,-0.39999961853027344,3,0.026937774190465058,7.545429324455671,9.770000457763672,6.5788628332802865,9.842499732971193,-1.375000993411664,9.800000190734863,0.026937774190465058
5050,2003-08-22,9.81999969482422,9.947500228881836,9.8125,9.892499923706056,5139200.0,-0.0017788995562540988,-2.0857329700271228,-1.4500267032883192,34.553718813478554,44.70413859904715,-0.03672515109758656,0.06029893291089827,-0.3172131515538741,-0.647423393407843,8.42120631853373,0.13500022888183594,0.004893254050831075,-0.037875413894651544,-0.33811763664503225,0.26236680885572916,-0.1879965252698419,0.11224569748053881,0.28175655515341447,54.86711025139906,13.966475607641065,0.15012111137519019,8,-0.12249946594238459,0.002500057220457208,-0.5887496471405047,-0.5449995994567889,-0.5675001144409197,4,0.013492938148294442,2.4999904632932157,9.837499618530273,7.545429324455671,9.770000457763672,6.5788628332802865,9.842499732971193,0.013492938148294442
5051,2003-08-25,9.774999618530273,9.835000038146973,9.732500076293944,9.782500267028807,2956000.0,-0.0045824926367019625,-1.216221789201236,0.103456894056959,46.4614785097058,43.60802132216164,0.010123192567657924,0.10289547283623968,-0.26944368306479305,-0.5901770226720036,7.531579602001203,0.10249996185302912,-0.009751873943267597,-0.0780004501342777,-0.3804012787235198,0.2244003784549644,-0.22920086442889875,0.07319996416034336,0.28510127247043116,38.93789476171668,-5.299691320241664,0.15120041429462144,8,-0.0774993896484375,0.0475001335144043,-0.5437495708465576,-0.4999995231628418,-0.11499977111816406,0,0.024552504773249995,-2.0857329700271228,9.81999969482422,2.4999904632932157,9.837499618530273,7.545429324455671,9.770000457763672,0.024552504773249995
5052,2003-08-26,9.8125,9.862500190734863,9.595000267028807,9.765000343322754,3446400.0,0.003836356310299882,2.627116671515881,-6.332739987286941,55.333341810460034,44.223045526662226,-0.040230065945584315,0.06809895470453498,-0.3159322294694924,-0.6155677302091007,7.9878917455778184,0.26749992370605646,-0.03825625923615661,-0.04000005722045863,-0.3426461960762843,0.26264608163536707,-0.19132312664837237,0.11132301220745511,0.20844485356239062,61.70205858401688,12.258291973486614,0.15132306942791315,8,-0.13499975204467773,0.012499809265136719,-0.5812499523162842,-0.5374999046325684,-0.2349996566772461,1,-0.012484119196606303,-1.216221789201236,9.774999618530273,-2.0857329700271228,9.81999969482422,2.4999904632932157,9.837499618530273,-0.012484119196606303
5053,2003-08-27,9.762499809265137,9.782500267028807,9.6899995803833,9.760000228881836,2254400.0,-0.005095560839221691,3.352922697184169,0.05262312526351717,48.66663275816042,44.4852444437958,0.015297998396583523,0.10684064226944123,-0.2732686580665735,-0.5519092047041596,7.992221019041434,0.12250041961669922,-0.05956837946534144,-0.07937521934509206,-0.37881703199062144,0.22006659330043732,-0.22909612566785675,0.07034568697767263,0.22163836910523926,47.51760577669706,-4.627095428256489,0.1497209063227644,8,-0.08499956130981445,0.1387500762939453,-0.5312497615814209,-0.4874997138977051,0.2825002670288068,2,-0.029193326809761277,2.627116671515881,9.8125,-1.216221789201236,9.774999618530273,-2.0857329700271228,9.81999969482422,-0.029193326809761277
5054,2003-08-28,9.84000015258789,9.887499809265137,9.662500381469727,9.72249984741211,2687600.0,0.00793857565551015,1.1176454748633438,47.008012209080505,52.32200811598584,45.28544436426612,-0.049365430109194364,-0.007468504864789338,-0.35719513186341345,-0.6173972967320243,6.69908067451027,0.22499942779541016,-0.08182939178589521,0.02125010490417445,-0.18550106153033497,0.22800127133868386,-0.08212547831308115,0.12462568812143004,0.1095397511019911,69.50352115533951,14.117015987148832,0.10337558321725479,8,-0.06874990463256836,0.09749984741210938,-0.5681250095367432,-0.565000057220459,0.2174997329711914,3,-0.03810975550659679,3.352922697184169,9.762499809265137,2.627116671515881,9.8125,-1.216221789201236,9.774999618530273,-0.03810975550659679
5055,2003-08-29,9.979999542236328,9.982500076293944,9.792499542236328,9.81999969482422,2322800.0,0.014227580028199238,1.3030239977805802,1.3616972923835964,61.475372246066996,46.6292616281352,-0.1625654817395965,-0.1577201670022781,-0.4943892460511421,-0.7443286459742424,5.739615857459337,0.1900005340576154,-0.07630443048555158,0.1626245021820072,-0.03914705712146471,0.3643960614854791,0.06173872253027213,0.26351028183374225,-0.5724992752075213,99.35470057072867,38.70602638585334,0.10088577965173579,8,-0.19124937057495295,-0.042499542236328125,-0.607499361038208,-0.6737494468688965,0.23750019073486506,4,-0.054358674060095646,1.1176454748633438,9.84000015258789,3.352922697184169,9.762499809265137,2.627116671515881,9.8125,-0.054358674060095646
5056,2003-09-02,10.079999923706056,10.142499923706056,9.8100004196167,9.864999771118164,3365200.0,0.010020078763181894,-1.046157999448345,1.3437522351763367,61.58036646058298,48.34707585169051,-0.24436904364866407,-0.27808177550493873,-0.5927017568458748,-0.8277525662987966,5.449296242706674,0.33249950408935725,-0.05839944575192568,0.2664999008178732,0.09096030293947877,0.4420394986962677,0.178730101878676,0.35426969975707046,-0.6609996604919477,88.58446772746679,27.948596270354415,0.08776979893919747,9,-0.21124982833862482,-0.14249992370605646,-0.6612498760223406,-0.7737498283386248,0.1450004577636701,1,-0.08209328864940246,1.3030239977805802,9.979999542236328,1.1176454748633438,9.84000015258789,3.352922697184169,9.762499809265137,-0.08209328864940246
5057,2003-09-03,10.324999809265137,10.395000457763672,10.11750030517578,10.15999984741211,5015200.0,0.02430554438625454,-1.2200096893679993,0.767441138375821,78.4503636434169,53.54494389895048,-0.4623496423932316,-0.5104648271730845,-0.8287799246903518,-1.056139835386821,5.437657029903457,0.3150005340576154,-0.027472574199325805,0.4868748188018799,0.1983174455456762,0.7754321920580836,0.34259613217377805,0.6311535054299817,-0.8770595596313502,90.44359846995503,25.371855053431048,0.14427868662810228,9,-0.3299994468688965,-0.3874998092651367,-0.8837497234344482,-1.018749713897705,0.07000064849853516,2,-0.06440677715618837,-1.046157999448345,10.079999923706056,1.3030239977805802,9.979999542236328,1.1176454748633438,9.84000015258789,-0.06440677715618837
5058,2003-09-04,10.34000015258789,10.422499656677246,10.25749969482422,10.3100004196167,4170400.0,0.0014528177820685162,-1.4444224669572785,0.18181660549663323,79.7101382505463,57.61704673426709,-0.43358913503828767,-0.5034303631782766,-0.8362733940047811,-1.0537527448131954,5.777215846779884,0.16499996185302557,-0.010150026880362262,0.4715001583099365,0.11086338591480782,0.8321369307050652,0.2911817721123722,0.6518185445075009,-0.8352362904663106,89.14479174117254,19.099369295923935,0.18031838619756446,9,-0.3312501907348633,-0.4025001525878906,-0.8987500667572021,-1.033750057220459,0.06750011444091619,3,-0.0737427270805503,-1.2200096893679993,10.324999809265137,-1.046157999448345,10.079999923706056,1.3030239977805802,9.979999542236328,-0.0737427270805503
5059,2003-09-05,10.052499771118164,10.317500114440918,10.032500267028807,10.289999961853027,4173600.0,-0.02780467864865277,-1.0540588839744314,-7.916743491114855,63.583817153206034,60.84261321645903,-0.1255909666635251,-0.20518510662920875,-0.5298644722326067,-0.7542322479147963,6.008976539250334,0.3074998855590838,0.005695103861381057,0.1704998016357422,-0.19673586507516916,0.5377354683466535,-0.013118031719713485,0.35411763499119786,-0.47431704543213016,41.26987010352663,-29.965469693614935,0.18361783335545606,9,-0.04374980926513672,-0.11499977111816406,-0.5762498378753662,-0.711249828338623,0.505000114440918,4,-0.0007460527227036717,-1.4444224669572785,10.34000015258789,-1.2200096893679993,10.324999809265137,-1.046157999448345,10.079999923706056,-0.0007460527227036717
5060,2003-09-08,10.212499618530273,10.327500343322754,10.03499984741211,10.037500381469727,3046000.0,0.015916423880138142,-2.25,-0.7368383011359758,65.19335890985292,62.923933260919824,-0.2503908917665054,-0.3508838794139617,-0.6658052961782275,-0.9039538120770167,5.919327372605512,0.29250049591064453,0.05816609998118594,0.3099996566772454,-0.08339298460833078,0.7033922979628215,0.1133033360344573,0.5066959773200335,-0.566771538364943,65.71423677933272,-5.725101259272506,0.19669632064278805,9,-0.2037496566772461,-0.2974996566772461,-0.5249998569488525,-0.6599998474121076,0.26000022888183594,0,-0.015177452999846297,-1.0540588839744314,10.052499771118164,-1.4444224669572785,10.34000015258789,-1.2200096893679993,10.324999809265137,-0.015177452999846297
5061,2003-09-09,10.1225004196167,10.154999732971193,9.947500228881836,10.119999885559082,2610800.0,-0.00881265138558962,5.148209895730041,0.014288828337874659,59.964445904559106,63.43850038248638,-0.11836190874849706,-0.24572044052261788,-0.5468163783607611,-0.7988660770146492,6.0276886468448945,0.2649993896484375,0.0840028790436147,0.20237545967102122,-0.19755366042028832,0.6023045797623308,0.0024108996253673354,0.4023400197166751,-0.41463061333041473,36.84218979948722,-32.73619146243973,0.19996456004565435,9,-0.08000040054321289,-0.20750045776367188,-0.43375062942504883,-0.5700006484985334,0.40749931335449396,1,0.009384965118933719,-2.25,10.212499618530273,-1.0540588839744314,10.052499771118164,-1.4444224669572785,10.34000015258789,0.009384965118933719
5062,2003-09-10,9.897500038146973,10.0600004196167,9.850000381469727,9.975000381469727,3563200.0,-0.022227747309715218,-1.4347878968813406,-30.99351639969489,54.09308474323044,64.0414394919386,0.13406173261009968,-0.0193493699834395,-0.29492370889332875,-0.5630858593661223,5.996936639339713,0.27250003814697266,0.11831577185812847,-0.024124908447266336,-0.42344754908780224,0.3751977321932696,-0.2237862287675334,0.17553641187300073,-0.13245984382941067,8.296893766376982,-57.13971873844166,0.19966132032026795,9,0.14499998092651367,0.017499923706054688,-0.1706252098083496,-0.3450002670288068,0.9200000762939453,2,0.033089198490578564,5.148209895730041,10.1225004196167,-2.25,10.212499618530273,-1.0540588839744314,10.052499771118164,0.033089198490578564
5063,2003-09-11,10.020000457763672,10.079999923706056,9.897500038146973,9.912500381469727,2912800.0,0.012376905192680754,-1.6545290608961278,-1.3870916138559035,55.65893673521289,64.41220933851939,0.058031675386578385,-0.1260637784796632,-0.39330900880295516,-0.6720686137946643,5.769988944290983,0.1824998855590838,0.14405159008058455,0.08425049781799387,-0.30756409561878506,0.4760650912547728,-0.1116567989003947,0.28015779453638245,-0.2023635064573348,35.60211306284265,-25.076958157706763,0.19590729671838933,9,0.08749914169311523,-0.10500049591064453,-0.27250075340270996,-0.46750068664550604,0.5874996185302717,3,0.037425147990830965,-1.4347878968813406,9.897500038146973,5.148209895730041,10.1225004196167,-2.25,10.212499618530273,0.037425147990830965
5064,2003-09-12,10.135000228881836,10.170000076293944,9.887499809265137,9.975000381469727,2725600.0,0.011477022541357185,1.4565289502927596,1.4883696172885506,59.21053658928332,64.16056093221009,-0.01198169917233649,-0.22005480004210298,-0.48356905489225177,-0.7753394201898764,5.877391737499956,0.2825002670288068,0.1638048814630686,0.17875027656555176,-0.20952363660782325,0.5670241897389268,-0.015386680021135746,0.37288723315223926,-0.2849998474121094,59.685836687005065,-1.657009735788634,0.19413695658668745,9,-0.01875019073486328,-0.2200002670288086,-0.387500524520874,-0.5825004577636701,0.5225000381469709,4,0.026887028317021944,-1.6545290608961278,10.020000457763672,-1.4347878968813406,9.897500038146973,5.148209895730041,10.1225004196167,0.026887028317021944
5065,2003-09-15,10.05500030517578,10.175000190734863,9.912500381469727,10.135000228881836,2242400.0,-0.007893430873151752,2.2812507450587702,-0.5000000000000111,58.02293845223918,63.765291153505224,0.08915109000963639,-0.1181532618497858,-0.3738490956964089,-0.6860323838092839,6.108653511675625,0.2624998092651367,0.19447175336591194,0.08100032806396307,-0.29002392397735655,0.4520245801052827,-0.10451179795669674,0.2665124540846229,-0.16750049591064275,63.07693662023438,-1.0545462388525522,0.18551212602065964,9,0.08124971389770685,-0.14000034332275213,-0.30750060081481756,-0.5025005340576136,0.532499313354494,0,0.049975093498967116,1.4565289502927596,10.135000228881836,-1.6545290608961278,10.020000457763672,-1.4347878968813406,9.897500038146973,0.049975093498967116
5066,2003-09-16,10.38249969482422,10.385000228881836,9.987500190734863,9.987500190734863,3482000.0,0.032570798578679394,-1.0126609478327422,-4.9374985098823725,64.00490755685024,62.16024047722004,-0.21336365985371764,-0.4213800981267273,-0.671723435605708,-0.9983537569525627,6.896940320322234,0.39750003814697266,0.2272134852759251,0.37937474250793635,-0.024165130748482255,0.782914615764355,0.17760480587972616,0.5811446791361465,-0.4949998855590838,99.53261032321579,33.64413206058586,0.20176993662820952,9,-0.2462496757507342,-0.4674997329711932,-0.6349999904632586,-0.8299999237060547,-0.009999275207521308,1,0.008668447409900137,2.2812507450587702,10.05500030517578,1.4565289502927596,10.135000228881836,-1.6545290608961278,10.020000457763672,0.008668447409900137
5067,2003-09-17,10.005000114440918,10.350000381469727,9.9375,10.295000076293944,4607600.0,-0.036359219020395406,1.0624989569202086,-0.7341780403537455,55.13228324842768,59.42936769920685,0.12736408929911214,-0.03276191183422128,-0.2790130907424988,-0.604563695959456,7.500276654852836,0.4449996948242205,0.23209885422988563,-0.0062498569488518285,-0.4026531007766039,0.3901533868789002,-0.20445147886272785,0.1919517649650242,-0.0924997329711914,23.618131873398163,-42.75200035770374,0.19820162191387608,9,0.11250019073486328,-0.09000015258789062,-0.21000027656555176,-0.45250034332275213,0.44750022888183594,2,0.052473724390318166,-1.0126609478327422,10.38249969482422,2.2812507450587702,10.05500030517578,1.4565289502927596,10.135000228881836,0.052473724390318166
5068,2003-09-18,10.087499618530273,10.157500267028807,9.84749984741211,10.010000228881836,5892800.0,0.00824582740086921,1.85056957196604,-0.2672393098027883,55.22702499333332,58.50083523699877,0.005901314769403143,-0.09513310408370401,-0.3405162458716866,-0.6769934834941829,7.983634854414593,0.31000041961669744,0.23198578905056522,0.06037468910217214,-0.32047371855365014,0.4412230967579944,-0.130049514725739,0.2507988929300833,0.33500003814697266,44.651088518656515,-20.44187271283922,0.19042420382791153,9,0.02875041961669922,-0.1724996566772461,-0.2924997806549072,-0.5349998474121076,0.38000011444091975,3,0.07236684247994085,1.0624989569202086,10.005000114440918,-1.0126609478327422,10.38249969482422,2.2812507450587702,10.05500030517578,0.07236684247994085
5069,2003-09-19,10.102499961853027,10.260000228881836,9.807499885559082,10.175000190734863,6372400.0,0.0014870229382908384,2.731956897907818,-0.9354941917700335,52.73133679023538,57.11616611259684,-0.001408775559491815,-0.09408620131169876,-0.3217432340151838,-0.6813753927910149,8.686481394943746,0.4525003433227539,0.18930476516108996,0.06212501525878977,-0.3092673998632307,0.43351743038081025,-0.12357119230222047,0.2478212228198,0.3084996986389168,51.0822339250239,-9.277107107186715,0.1856962075610105,9,-0.006249904632568359,-0.1875,-0.3575000762939453,-0.5500001907348615,0.3299999237060547,4,0.04998763834177611,1.85056957196604,10.087499618530273,1.0624989569202086,10.005000114440918,-1.0126609478327422,10.38249969482422,0.04998763834177611
5070,2003-09-22,9.952500343322754,10.137499809265137,9.854999542236328,10.0,3064400.0,-0.014847772244164448,-1.3298870147592623,0.655165609955013,47.21920046059271,55.70002772993391,0.1205036769441179,0.06993458456900115,-0.1478017702859944,-0.52096291726318,9.086851149524538,0.2825002670288086,0.13659996350507697,-0.09449963569641184,-0.4538726047654471,0.2648733333726234,-0.2741861202309295,0.08518684883810579,0.4343593261718759,25.108289447827026,-30.372063247402743,0.1796864845345175,9,0.14374971389770508,-0.03750038146972656,-0.2187504768371582,-0.40000057220458807,0.7374992370605469,0,0.07083646313853631,2.731956897907818,10.102499961853027,1.85056957196604,10.087499618530273,1.0624989569202086,10.005000114440918,0.07083646313853631
5071,2003-09-23,10.015000343322754,10.072500228881836,9.854999542236328,9.899999618530273,3864400.0,0.006279828972016288,-1.121948836754916,-2.421085389603871,42.654036575918425,54.42902237801035,0.045987214453157677,0.027760010722957418,-0.18127146305598174,-0.5701858462164076,9.856335912672739,0.2175006866455078,0.1208634252402856,-0.043999671936035156,-0.3804258380586045,0.2924264941865342,-0.21221275499732073,0.12421341112525042,0.34868493481445384,38.248897342547195,-12.279719940152773,0.16821308306128485,9,0.08124971389770508,-0.0062503814697265625,-0.28937530517578125,-0.46250057220458807,0.744999885559082,1,0.05716417928924167,-1.3298870147592623,9.952500343322754,2.731956897907818,10.102499961853027,1.85056957196604,10.087499618530273,0.05716417928924167
5072,2003-09-24,9.6899995803833,9.982500076293944,9.604999542236328,9.914999961853027,7123600.0,-0.03245139808269093,1.0972216335353815,-1.9565127252523076,36.57023124246079,52.308055101037894,0.37823401370936516,0.36165503606121874,0.16329519638012968,-0.23693634863411006,9.974506377413812,0.4100008010864258,0.07955671216848259,-0.3628754138946526,-0.721899216278743,-0.003851611510562236,-0.5423873150866978,-0.18336351270260742,0.6514382820507816,12.977091456543072,-31.317406024569458,0.17951190119204544,9,0.30500030517578125,0.31875038146972656,0.0012505054473876953,-0.13749980926513494,1.0275001525878924,2,0.07043352619076182,-1.121948836754916,10.015000343322754,-1.3298870147592623,9.952500343322754,2.731956897907818,10.102499961853027,0.07043352619076182
5073,2003-09-25,9.477499961853027,9.712499618530273,9.44499969482422,9.640000343322754,5355200.0,-0.02192978614369223,-1.3516382172440602,0.7222226931717035,37.73986755914924,49.922425208800774,0.5651151226866915,0.5815234329735439,0.375644602940854,-0.015783133028822505,10.32947987656353,0.2674999237060529,0.04465048201542565,-0.5611250400543213,-0.9853750569417254,-0.13687502316691713,-0.7732500484980243,-0.3490000316106183,0.8197516013691892,3.987760212499352,-39.00849794506465,0.21212500844370225,9,0.4375,0.4562497138977051,0.25999999046325684,0.0749998092651385,1.2274999618530291,3,0.10287527147392317,1.0972216335353815,9.6899995803833,-1.121948836754916,10.015000343322754,-1.3298870147592623,9.952500343322754,0.10287527147392317
5074,2003-09-26,9.46500015258789,9.647500038146973,9.362500190734863,9.47249984741211,3980000.0,-0.0013188930958004663,-1.6823563202915333,0.04615185980727021,32.992035565677995,47.14121377696064,0.5281179996714052,0.5949943841947487,0.3959053345900365,0.002431526570623177,11.232349616695704,0.2849998474121094,0.0336136833385563,-0.5548748493194573,-1.0442365715072057,-0.06551312713170887,-0.7995557104133315,-0.3101939882255831,0.7640712611624867,13.225808039416917,-25.785700430212145,0.24468086109387438,9,0.408750057220459,0.42749977111816406,0.2949998378753662,0.08749961853027521,1.4974994659423828,4,0.10591648856014046,-1.3516382172440602,9.477499961853027,1.0972216335353815,9.6899995803833,-1.121948836754916,10.015000343322754,0.10591648856014046
5075,2003-09-29,9.4375,9.68000030517578,9.350000381469727,9.68000030517578,2746000.0,-0.0029054571732227696,1.7216454302344124,32.334689725330385,33.957830160150394,43.80264962177177,0.5127336442041468,0.6110993341002615,0.42858903086000666,0.03853847612186101,11.726602820244167,0.3299999237060529,0.007594990251888589,-0.5552500247955319,-1.1097267444099845,-0.0007733051810792091,-0.8324883846027582,-0.27801166498830554,0.7049142914488264,12.11067640272652,-26.052655309873607,0.2772383598072262,9,0.41250038146972656,0.44875001907348633,0.32249999046325684,0.11499977111816584,1.4375,0,0.10543045144996888,-1.6823563202915333,9.46500015258789,-1.3516382172440602,9.477499961853027,1.0972216335353815,9.6899995803833,0.10543045144996888
5076,2003-09-30,9.2524995803833,9.4375,9.199999809265137,9.385000228881836,5364000.0,-0.019602693469319088,1.0,0.5463937391851542,34.60618928005992,41.52197251417535,0.5817657471159627,0.7704270609169512,0.6225329514528646,0.2342708913176743,11.820966916811045,0.23750019073486328,-0.043451683696298815,-0.6988754272460938,-1.3423007002974963,-0.05545015419469124,-1.020588063771795,-0.3771627907203925,0.7948250418680338,6.709233636112145,-33.7766039688762,0.32171263652570137,9,0.47750043869018555,0.5587501525878906,0.507500410079956,0.30000019073486506,1.5075006484985352,1,0.1553634223391609,1.7216454302344124,9.4375,-1.6823563202915333,9.46500015258789,-1.3516382172440602,9.477499961853027,0.1553634223391609
5077,2003-10-01,9.65999984741211,9.682499885559082,9.234999656677246,9.25,4771200.0,0.04404218162762974,-1.03408948055157,-3.094323326399735,42.43695930053176,40.100854103864066,0.13430420054731762,0.3273348596954424,0.226316738493761,-0.1630525994046721,10.681178451078969,0.44750022888183594,-0.08056774028460012,-0.25812516212463343,-0.8888597603490247,0.37260943609975783,-0.5734924612368282,0.05724213698756131,0.268699301021158,89.75613840843327,46.64275614958285,0.31536729911219546,10,0.07000017166137695,0.15124988555908203,0.10000014305114746,-0.10750007629394354,1.1625003814697266,2,0.1138716768990855,1.0,9.2524995803833,1.7216454302344124,9.4375,-1.6823563202915333,9.46500015258789,0.1138716768990855
5078,2003-10-02,9.577500343322754,9.762499809265137,9.427499771118164,9.649999618530273,3732400.0,-0.008540321469203471,1.2521036957727336,-0.17682756631528018,38.12566244341432,38.478001398661725,0.15293520588442,0.3686834264557941,0.3133296877519314,-0.07286837529035495,9.27996279523279,0.33500003814697266,-0.16763985917099333,-0.3024996757507328,-0.9178558605976743,0.31285650909620877,-0.6101777681742035,0.0051784166727379954,0.24918089762697448,67.1112060546875,25.016206320830143,0.30767809242347105,10,0.09124946594238281,0.2337493896484375,0.17374968528747559,-0.025000572204588067,1.239999771118164,3,0.11902890616372819,-1.03408948055157,9.65999984741211,1.0,9.2524995803833,1.7216454302344124,9.4375,0.11902890616372819
5079,2003-10-03,10.045000076293944,10.1274995803833,9.6875,9.71500015258789,7758400.0,0.04881229091232786,-1.2857107470361802,-4.551768590257931,49.817180372501525,38.766665833318264,-0.361605295602363,-0.10477904941732241,-0.14767731509911108,-0.5301663071848957,9.300479355792222,0.5499992370605469,-0.1999253271305026,0.16537504196166886,-0.44954752992860847,0.7802976138519462,-0.1420862439834707,0.4728363279068084,-0.8450002670288068,91.1051725662532,49.530049996691616,0.3074612859451388,10,-0.3812503814697248,-0.23375034332275213,-0.2556250095367414,-0.4925003051757777,0.9849996566772496,4,0.06570431482322259,1.2521036957727336,9.577500343322754,-1.03408948055157,9.65999984741211,1.0,9.2524995803833,0.06570431482322259
5080,2003-10-06,10.057499885559082,10.140000343322754,9.962499618530273,10.037500381469727,2527200.0,0.0012443812016127431,-1.0882311692537263,0.06060457185793172,43.28512547324131,38.8367868219097,-0.39967465782298106,-0.13648405147029408,-0.15695143959115754,-0.5322481477211252,9.300821792285333,0.17750072479248047,-0.24109486671065916,0.1856248378753662,-0.41538293557092665,0.7866326113216591,-0.1148790488477811,0.48612872459851353,-0.838950080871582,91.22336054347231,54.62570724129637,0.30050388672314665,10,-0.3874998092651367,-0.24625015258789062,-0.2031247615814209,-0.5050001144409162,0.9925003051757812,0,0.08998257452337866,-1.2857107470361802,10.045000076293944,1.2521036957727336,9.577500343322754,-1.03408948055157,9.65999984741211,0.08998257452337866
5081,2003-10-07,10.217499732971193,10.25,9.962499618530273,10.109999656677246,5128800.0,0.01590851098510515,2.333325961963733,5.375137094082393,54.824056241037006,40.864989599529274,-0.5899709466058525,-0.3046198924353192,-0.3123640752960348,-0.6835881086653792,9.808450130750035,0.28750038146972656,-0.274784335770601,0.34087471961975346,-0.26989549909468025,0.9516449383341872,0.03548961026253572,0.6462598289769712,-0.9620919067382836,96.79800433146532,56.13953643815081,0.30538510935721713,10,-0.4924998283386248,-0.4062500000000018,-0.3543746471405047,-0.6649999618530273,1.092500686645506,1,0.06435040706750361,-1.0882311692537263,10.057499885559082,-1.2857107470361802,10.045000076293944,1.2521036957727336,9.577500343322754,0.06435040706750361
5082,2003-10-08,10.225000381469727,10.279999732971193,10.085000038146973,10.265000343322754,3665200.0,0.000734098232890501,4.571520047956825,-0.3720924043221315,53.23150948115647,42.58628314641897,-0.5739588005497414,-0.30180049299699974,-0.31348387332434413,-0.6817384901442516,10.79105434917715,0.19499969482422053,-0.2833623056590824,0.3320003509521481,-0.29837264506859285,0.962373346972889,0.01681385294177673,0.6471868489625194,-0.9099170248107917,93.5484628782953,51.189340839171834,0.3151864980103709,10,-0.4850006103515625,-0.41375064849853516,-0.32187533378601074,-0.6725006103515607,1.1674995422363281,2,0.05232272151125428,2.333325961963733,10.217499732971193,-1.0882311692537263,10.057499885559082,-1.2857107470361802,10.045000076293944,0.05232272151125428
5083,2003-10-09,10.395000457763672,10.604999542236328,10.255000114440918,10.335000038146973,5603600.0,0.016625923711653723,-2.1818091179823744,-1.5000119209403238,56.40745808742884,45.18799675994684,-0.6706507882871744,-0.46616664612802694,-0.47991241198143797,-0.8353570771389549,12.05771490248215,0.37999916076660156,-0.2818633811740039,0.48325042724609446,-0.18424325298692779,1.1507441074791167,0.14950358712958334,0.8169972673626056,-1.002723790999756,77.11180498675769,34.37491951543082,0.3337468401165115,10,-0.49250078201293945,-0.49250078201293945,-0.42875027656555176,-0.842500686645506,0.9024991989135724,3,0.041125517296045855,4.571520047956825,10.225000381469727,2.333325961963733,10.217499732971193,-1.0882311692537263,10.057499885559082,0.041125517296045855
5084,2003-10-10,10.407500267028807,10.5,10.3100004196167,10.4375,2503600.0,0.0012024828008352362,1.4516117123713306,-0.4999920527696394,60.606056564212246,48.1489108048426,-0.5983166790011065,-0.4819126040766015,-0.49917969684828023,-0.8299989437010797,13.028535815886228,0.18999958038330078,-0.23301701755016602,0.48212523460387935,-0.2150218758789464,1.179272345086705,0.1335516793624656,0.8306987898452931,-0.8939513127176504,69.26080954713424,23.290464115412462,0.34857355524141315,10,-0.5050005912780744,-0.5050005912780744,-0.43437528610229315,-0.855000495910641,0.9849996566772479,4,0.0393946516351289,-2.1818091179823744,10.395000457763672,4.571520047956825,10.225000381469727,2.333325961963733,10.217499732971193,0.0393946516351289
5085,2003-10-13,10.557499885559082,10.577500343322754,10.4375,10.517499923706056,2505600.0,0.014412646138043161,2.4999701980044584,-1.3333439298088074,62.15004532355723,51.20933925412007,-0.6400443037131716,-0.6243465588348514,-0.6448331238105531,-0.9621249396696818,14.10026971561216,0.1700000762939471,-0.16404481417922767,0.6069998741149902,-0.14396032134833803,1.3579600695783185,0.2315197763833261,0.9824799718466544,-0.9348058724554082,92.60705644862033,43.773832272485066,0.37548009773166413,10,-0.6375002861022949,-0.6550002098083496,-0.5843749046325684,-1.0050001144409162,0.7725000381469727,0,0.04475489960065393,1.4516117123713306,10.407500267028807,-2.1818091179823744,10.395000457763672,4.571520047956825,10.225000381469727,0.04475489960065393
5086,2003-10-14,10.47249984741211,10.545000076293944,10.342499732971193,10.427499771118164,2025600.0,-0.008051152173180531,1.1315765697937081,1.125002980235131,69.63614859997693,54.231471398502876,-0.4065399978257833,-0.5610221172624374,-0.5612206995216606,-0.8594443447471711,14.260912755974772,0.21500015258788885,-0.07837617263495211,0.5174998283386234,-0.2453446923443039,1.2803443490215507,0.13607756799715887,0.8989220886800879,-0.7515752813951693,74.51926515655862,20.276776771323263,0.38142226034146387,10,-0.4562501907348633,-0.570000171661377,-0.510624885559082,-0.9200000762939435,0.9175004959106463,1,0.05514445946403734,2.4999701980044584,10.557499885559082,1.4516117123713306,10.407500267028807,-2.1818091179823744,10.395000457763672,0.05514445946403734
5087,2003-10-15,10.529999732971193,10.662500381469727,10.447500228881836,10.609999656677246,4184400.0,0.005490559694139474,1.324308720127018,-1.7777730682829258,78.63945549986042,58.73300396033022,-0.36615763481566965,-0.608364875035976,-0.6089913366284261,-0.8998276023629241,14.788341462243986,0.21500015258789062,0.014993601905182175,0.5487497329711939,-0.25630264250295376,1.3538021084453415,0.14622354523412007,0.9512759207082677,-0.7206676693323146,67.48452474285959,6.600732731920303,0.40252618773707377,10,-0.3549995422363299,-0.5987496376037615,-0.5512497425079363,-0.9774999618530273,0.6875,2,0.07407414116100997,1.1315765697937081,10.47249984741211,2.4999701980044584,10.557499885559082,1.4516117123713306,10.407500267028807,0.07407414116100997
5088,2003-10-16,10.817500114440918,10.81999969482422,10.510000228881836,10.619999885559082,5170800.0,0.027302980888927575,2.061732348730278,-2.4687552154114463,82.01183052633337,62.31018731075598,-0.513239019997128,-0.8836779619446702,-0.8799972896598902,-1.1739143655536388,15.918022925130215,0.3099994659423846,0.13715807634295274,0.7997500896453857,-0.08757582101710604,1.6870760003078775,0.35608713431413896,1.2434130449766325,-0.9057878526623373,99.50988550282047,31.251102542614603,0.443662955331246,10,-0.4262504577636719,-0.8075003623962402,-0.8387501239776611,-1.2650003433227521,0.5500001907348615,3,0.053154592390300515,1.324308720127018,10.529999732971193,1.1315765697937081,10.47249984741211,2.4999701980044584,10.557499885559082,0.053154592390300515
5089,2003-10-17,10.607500076293944,10.960000038146973,10.567500114440918,10.84000015258789,4450800.0,-0.019412991534581314,-1.51199951171875,-1.177214211903782,75.49019689322417,65.88852857964295,-0.24033064401765358,-0.6681617486664155,-0.6572148646862868,-0.9531025547950822,16.824659736639624,0.3924999237060547,0.2161602573645851,0.5645000457763647,-0.36090408857037914,1.4899041801231085,0.10179797860299189,1.0272021129497375,-0.568627573888973,42.915014146805085,-31.105810650397693,0.46270206717337226,10,-0.1462502479553205,-0.5275001525878888,-0.5962502956390363,-1.0550003051757777,1.260000228881836,4,0.06504827484520503,2.061732348730278,10.817500114440918,1.324308720127018,10.529999732971193,1.1315765697937081,10.47249984741211,0.06504827484520503
5090,2003-10-20,10.657500267028807,10.762499809265137,10.47249984741211,10.572500228881836,3273600.0,0.004713663952414793,-1.035081731332296,-0.3655914419550828,82.52316634023916,68.9662074795543,-0.21933582995830214,-0.6984467584183136,-0.6942328593182943,-0.9920900473110432,17.609021248906448,0.28999996185302734,0.3237334355871422,0.5792502403259263,-0.38455143822925386,1.5430519188811065,0.09734940104833711,1.0611510796035155,-0.4712473589051154,51.01220702521672,-30.220895382383937,0.4819008392775899,10,-0.13500022888183416,-0.5775003433227521,-0.6418752670288068,-1.105000495910641,0.9349994659423864,0,0.0689654832992237,-1.51199951171875,10.607500076293944,2.061732348730278,10.817500114440918,1.324308720127018,10.529999732971193,0.0689654832992237
5091,2003-10-21,10.587499618530273,10.732500076293944,10.460000038146973,10.699999809265137,3940000.0,-0.0065682051836390976,2.07041042751303,-1.3235310617195577,75.44580671156393,71.43446272737737,-0.10206441880121098,-0.614882110837863,-0.6107480533079634,-0.9101744147536195,18.41317508813572,0.2725000381469709,0.3680629856387512,0.4806246280670159,-0.5089299567262486,1.4701792128602804,-0.014152664329616371,0.9754019204636482,-0.27744716960285665,27.31696424417793,-50.65534685532595,0.494777292396632,10,0.020000457763671875,-0.5074996948242188,-0.5618746280670166,-1.0349998474121076,1.0875005722045916,1,0.07012990148082321,-1.035081731332296,10.657500267028807,-1.51199951171875,10.607500076293944,2.061732348730278,10.817500114440918,0.07012990148082321
5092,2003-10-22,10.3725004196167,10.4975004196167,10.287500381469727,10.4375,2594400.0,-0.020306890829755675,1.2702655332573831,0.5777730682829653,70.33248356314202,72.98168778023438,0.1520473873585484,-0.36483529753406074,-0.3876281846287384,-0.6841898920492966,20.017746264336097,0.2999992370605469,0.43051692971577715,0.23150038719177246,-0.7445030860183355,1.2075038604018804,-0.2565013494132824,0.7195021237968273,0.5874996185302734,12.639417329512018,-63.951163458639655,0.48800173660505425,10,0.2512497901916504,-0.29250049591064453,-0.3468754291534424,-0.8200006484985334,1.299999237060545,2,0.09809591540548301,2.07041042751303,10.587499618530273,-1.035081731332296,10.657500267028807,-1.51199951171875,10.607500076293944,0.09809591540548301
5093,2003-10-23,10.452500343322754,10.670000076293944,10.287500381469727,10.422499656677246,3868800.0,0.007712694188448221,-1.5500044504914496,-0.4615520049297944,62.998412672338254,73.24750512558172,0.09058785271927583,-0.3879350460012425,-0.45421946841493366,-0.752747519876813,21.2148983204874,0.382499694824217,0.4534401880438441,0.2627502918243412,-0.6701610557445896,1.195661639393272,-0.2037053819601251,0.7292059656088075,0.49404970169067397,24.535322838419834,-48.144753890015394,0.46645567378446556,10,0.1712498664855957,-0.3725004196166992,-0.4362502098083496,-0.9000005722045881,1.3774995803833008,3,0.07318817168345126,1.2702655332573831,10.3725004196167,2.07041042751303,10.587499618530273,-1.035081731332296,10.657500267028807,0.07318817168345126
5094,2003-10-24,10.467499732971193,10.475000381469727,10.212499618530273,10.354999542236328,4470400.0,0.0014350049419535882,3.117610980216164,3.7499205289593065,63.05732251935295,73.34831370289236,0.09498289002583604,-0.34148704483400927,-0.4549564989520629,-0.7630469448742812,22.035816870364165,0.2625007629394531,0.4836422589802005,0.22762470245361577,-0.6472490286657209,1.1024984335729524,-0.20981216310605255,0.6650615680132841,0.46586931877136095,46.3636410925986,-22.9806244791193,0.43743686555966865,10,0.11875009536742986,-0.3874998092651385,-0.4518747329711932,-0.9149999618530273,1.2700004577636719,4,0.08598047243026974,-1.5500044504914496,10.452500343322754,1.2702655332573831,10.3725004196167,2.07041042751303,10.587499618530273,0.08598047243026974
5095,2003-10-27,10.432499885559082,10.515000343322754,10.345000267028807,10.50749969482422,3163200.0,-0.0033436683357981334,2.777733038051177,-0.6666638409697845,57.439453217809955,71.99312532709602,0.1233593653417806,-0.240450264917353,-0.4050009682905582,-0.722225554339996,23.100242016112556,0.1700000762939471,0.4927350008172571,0.14287486076355016,-0.6491201714153494,0.9348698929424497,-0.2531226553258996,0.5388723768529999,0.47203438885498095,42.307706415288266,-22.590447675629605,0.3959975160894494,10,0.15374994277954102,-0.35249996185302734,-0.42687487602233887,-0.8800001144409162,1.180000305175783,0,0.13755096432860348,3.117610980216164,10.467499732971193,-1.5500044504914496,10.452500343322754,1.2702655332573831,10.3725004196167,0.13755096432860348
5096,2003-10-28,10.6899995803833,10.6899995803833,10.4375,10.512499809265137,3622800.0,0.02468245364475452,1.8450693631059198,-2.3666696336609183,63.716800715678225,70.335052573298,-0.11180047197171028,-0.4055257809466859,-0.6474682615311451,-0.9675171975890322,23.822218314921304,0.25749969482421875,0.498340088702939,0.32849955558776855,-0.31399835053966285,0.9709974617152,0.0072506025240528515,0.6497485086514843,0.18685330779540976,100.0,37.12618958943051,0.3212489530637158,10,-0.10374975204467773,-0.6099996566772461,-0.6843745708465576,-1.137499809265135,1.1600008010864258,1,0.08442471356537995,2.777733038051177,10.432499885559082,3.117610980216164,10.467499732971193,-1.5500044504914496,10.452500343322754,0.08442471356537995
5097,2003-10-29,10.760000228881836,10.859999656677246,10.609999656677246,10.717499732971193,2988000.0,0.006548236786368955,1.0618611839750824,0.2394397223326535,61.44200402038172,68.04951629485893,-0.1628722988368665,-0.4099079745067584,-0.7026832561275445,-1.0261360138560303,25.86195888410343,0.25,0.4898286151390767,0.3435001850128181,-0.23086752755142648,0.9178678975770627,0.056316328730696696,0.6306840412949395,-0.5475006103515625,84.556073837217,22.51320415953377,0.28718385628212223,10,-0.1737504005432129,-0.6800003051757812,-0.7075002193450928,-1.1175003051757812,0.7600002288818359,2,0.08503716936705996,1.8450693631059198,10.6899995803833,2.777733038051177,10.432499885559082,3.117610980216164,10.467499732971193,0.08503716936705996
5098,2003-10-30,10.717499732971193,10.989999771118164,10.637499809265137,10.9350004196167,3780400.0,-0.00394986013072407,1.15267553464101,-5.117603500505052,59.53844510591956,66.27709942960287,-0.1520369098207066,-0.29262562490920807,-0.6432488917228607,-0.9754988777709599,28.444666609953057,0.35249996185302734,0.47208430080258346,0.24399971961975275,-0.18854894847262216,0.6765483877121277,0.02772538557356441,0.4602740536659411,-0.4920501136779798,64.95177046075669,3.664041992759728,0.21627433404618748,10,-0.11625003814697443,-0.6224999427795428,-0.7156248092651385,-1.0324997901916522,1.0100002288818342,3,0.08910659645440444,1.0618611839750824,10.760000228881836,1.8450693631059198,10.6899995803833,2.777733038051177,10.432499885559082,0.08910659645440444
5099,2003-10-31,10.704999923706056,10.807499885559082,10.630000114440918,10.765000343322754,2128000.0,-0.0011662990041121368,1.4482810783791427,0.2758631273403254,54.95798383979048,63.21430137399745,-0.1388543159648954,-0.24047429802866027,-0.6157873557734703,-0.9564093038984307,29.861070285034668,0.17749977111816406,0.4327878696176697,0.19849991798401057,-0.19537882004319762,0.5923786560112188,0.0015605489704064723,0.39543928699761466,-0.4489682983398442,55.813943172795966,-1.4496376105672937,0.19693936901360365,10,-0.10375022888183771,-0.6100001335144061,-0.7806251049041766,-0.927500247955324,0.8874998092651367,4,0.10509107968405518,1.15267553464101,10.717499732971193,1.0618611839750824,10.760000228881836,1.8450693631059198,10.6899995803833,0.10509107968405518
5100,2003-11-03,10.962499618530273,10.96500015258789,10.630000114440918,10.744999885559082,2993600.0,0.024054151953237124,2.0112254563690213,-3.624970197886144,64.75903060720334,62.02688180684627,-0.3895001521001493,-0.44975660430432285,-0.8544605154092881,-1.2049566248783208,31.435418159036132,0.33500003814697266,0.357325319405966,0.41074962615966726,0.0262333888943882,0.7952658634249463,0.21849150752702862,0.6030077447923059,-0.6771092673339822,95.02259475470278,38.29178983219314,0.1922581186326392,11,-0.3612499237060547,-0.867499828338623,-1.0793745517730713,-1.1399998664855957,0.8275003433227539,0,0.070695607678251,1.4482810783791427,10.704999923706056,1.15267553464101,10.717499732971193,1.0618611839750824,10.760000228881836,0.070695607678251
5101,2003-11-04,10.875,10.892499923706056,10.725000381469727,10.84000015258789,3445600.0,-0.007981721466367886,3.7857220708444945,0.16091903623966852,60.20711102634,60.90184041386827,-0.2871239967941541,-0.3272514412280678,-0.7473122436214616,-1.1070863338009804,32.752313104788186,0.23749923706054688,0.30416713455295863,0.2903749942779541,-0.08616115786620782,0.666911146422116,0.10210691820587314,0.47864307035003506,-0.5614252720068347,69.7369114513664,13.772919434279714,0.18826807607208126,11,-0.27375030517578125,-0.7800002098083496,-1.0068747997283936,-1.0525002479553223,1.199999809265135,1,0.0678161094928611,2.0112254563690213,10.962499618530273,1.4482810783791427,10.704999923706056,1.15267553464101,10.717499732971193,0.0678161094928611
5102,2003-11-05,10.760000228881836,10.962499618530273,10.675000190734863,10.927499771118164,2725600.0,-0.010574691597072583,1.4210555903564144,-4.785722070844686,48.105439058127345,59.247065567844835,-0.1244657885078837,-0.1793090200576053,-0.6148039483066938,-0.9883468414204675,34.101540829959454,0.28749942779541016,0.22765040135814907,0.14862523078918422,-0.1949068431237766,0.492157304702145,-0.02314080616729619,0.3203912677456646,-0.4193684991636708,36.111177338557354,-13.751993369063428,0.17176603695648074,11,-0.1587505340576172,-0.6475005149841309,-0.9893753528594971,-0.9375004768371582,1.2249994277954084,2,0.1013011272678348,3.7857220708444945,10.875,2.0112254563690213,10.962499618530273,1.4482810783791427,10.704999923706056,0.1013011272678348
5103,2003-11-06,10.822500228881836,10.859999656677246,10.65999984741211,10.789999961853027,2836800.0,0.005808550062316842,2.7209570532553826,-0.1940319752214808,57.84672701503891,58.66811051180994,-0.14411733974580976,-0.2193878010835153,-0.6570962786049321,-1.0455081709821066,34.59726858207007,0.19999980926513672,0.18537183359334364,0.18975024223327708,-0.150276374756098,0.5297768592226522,0.019736933738590423,0.35976355072796373,-0.45589377750767035,57.46271418526331,6.443025348844806,0.1700133084946873,11,-0.1550002098083496,-0.6137504577636719,-1.051875352859497,-1.0000004768371582,0.7924995422363281,3,0.06444908423475271,1.4210555903564144,10.760000228881836,3.7857220708444945,10.875,2.0112254563690213,10.962499618530273,0.06444908423475271
5104,2003-11-07,10.817500114440918,10.97249984741211,10.800000190734863,10.875,3663200.0,-0.00046201102658094406,-2.7297330735207694,-1.7692127116405998,56.0377353058455,58.512364077147225,-0.0941493826520805,-0.19193734030556442,-0.6340284078081169,-1.0350644247167509,35.20766993610624,0.1724996566772461,0.1675435648673318,0.16425013542175293,-0.1679438966636546,0.49644416750716047,-0.0018468806209508415,0.3303471514644567,-0.4259579302769918,54.744568228837466,3.5701011629703174,0.16609701604270374,11,-0.10375022888183594,-0.47875022888183594,-1.077500343322754,-0.9925003051757812,0.6800003051757812,4,0.08412293392974379,2.7209570532553826,10.822500228881836,1.4210555903564144,10.760000228881836,3.7857220708444945,10.875,0.08412293392974379
5105,2003-11-10,11.029999732971193,11.237500190734863,10.989999771118164,11.154999732971193,4398800.0,0.019644059744136078,-1.4146391388084696,2.1739173701756425,65.07668722620413,58.66346257831677,-0.238009762119459,-0.3870686759579769,-0.8301317771302461,-1.2369973596432313,35.835040986321474,0.4200000762939453,0.17495043082961104,0.35312476158142303,-0.01559582795191261,0.7218453511147587,0.1687644668147552,0.5374850563480909,-0.6145192453290971,64.06920616362265,9.468919840310605,0.18436029476666785,11,-0.1062498092651385,-0.4299998283386248,-1.292500019073488,-1.1962499618530291,0.5200004577636719,0,0.05099728137966841,-2.7297330735207694,10.817500114440918,2.7209570532553826,10.822500228881836,1.4210555903564144,10.760000228881836,0.05099728137966841
5106,2003-11-11,11.050000190734863,11.19499969482422,11.0024995803833,11.112500190734863,3223200.0,0.0018132781729707226,-1.4444269521410804,0.5,76.62083530688474,60.349999387928214,-0.2252626253469483,-0.38112648426611173,-0.836389327886863,-1.2473651789949436,36.97738226521927,0.19250011444091975,0.18440939083209074,0.3442502021789551,-0.04685176409909886,0.735352168457009,0.1486992190399281,0.539801185317982,-0.5851985209072019,67.5324868343481,7.309475333286819,0.19555098313902688,11,-0.11625003814697266,-0.4500002861022949,-1.309375286102295,-1.2162504196166992,1.4825000762939435,1,0.0669683039226221,-1.4146391388084696,11.029999732971193,-2.7297330735207694,10.817500114440918,2.7209570532553826,10.822500228881836,0.0669683039226221
5107,2003-11-12,11.3100004196167,11.369999885559082,10.967499732971193,10.977499961853027,3957600.0,0.023529432071850875,-1.283682877735225,-5.32000732421875,79.51808731917933,62.56995963384597,-0.4459356411872957,-0.6110222670429337,-1.0872403623943327,-1.4939675196379767,37.973510751204984,0.40250015258788885,0.21886101312069783,0.5652503967285156,0.09950279608111146,1.0309979973759198,0.33237659640481354,0.7981241970522177,-0.798836838534605,91.54937144806706,25.70452684799838,0.2328738003237019,11,-0.3100004196166992,-0.5825004577636719,-1.5418756008148193,-1.4762506484985352,1.0625,2,0.06763920081926589,-1.4444269521410804,11.050000190734863,-1.4146391388084696,11.029999732971193,-2.7297330735207694,10.817500114440918,0.06763920081926589
5108,2003-11-13,11.392499923706055,11.457500457763672,11.2475004196167,11.25,3930000.0,0.007294385590495889,-1.8474758185485958,0.42857060908871886,80.42764778035365,65.39992229390855,-0.47228267732217155,-0.6832669598954517,-1.1599269639800198,-1.5633315849418672,38.6817415945564,0.21000003814697266,0.22441438917353018,0.6189999103546135,0.07067613934206385,1.1673236813671632,0.3448380248483378,0.8931617958608893,-0.8126294382658017,90.11399123055122,20.90416725559284,0.2741618855062751,11,-0.34874963760375977,-0.557499885559082,-1.616875171661377,-1.5587501525878906,0.9125003814697248,3,0.0520078768434562,-1.283682877735225,11.3100004196167,-1.4444269521410804,11.050000190734863,-1.4146391388084696,11.029999732971193,0.0520078768434562
5109,2003-11-14,11.297499656677244,11.625,11.274999618530273,11.327500343322756,5933600.0,-0.008338842893571563,-8.333248563145313,-0.2105312470720759,77.37341180021123,66.80152020424276,-0.3178199166343223,-0.5627770643424181,-1.0467469704445076,-1.448389807198204,39.19699234973977,0.35000038146972656,0.23102296531580002,0.4894996643066385,-0.10012014645080392,1.079119475064081,0.19468975892791818,0.7843095696853588,-0.6298661740046487,50.19008208122796,-21.496421104221717,0.29480990537872104,11,-0.15499973297118963,-0.3787498474121076,-1.394999980926512,-1.394999980926512,1.0625,4,0.02810357371892147,-1.8474758185485958,11.392499923706055,-1.283682877735225,11.3100004196167,-1.4444269521410804,11.050000190734863,0.02810357371892147
5110,2003-11-17,11.392499923706055,11.460000038146973,11.210000038146973,11.392499923706055,5243600.0,0.008408963922619916,2.703697424377287,-0.0,74.77954488726463,68.42067952212327,-0.3860024248489218,-0.6323084643296539,-1.1272468354420155,-1.5212566456171288,40.087860608912344,0.25,0.249269869598729,0.5477499485015862,-0.09187551814460804,1.1873754151477804,0.22793721517848908,0.8675626818246833,-0.6099824589541711,64.63878602748022,-3.3230630090097293,0.31981273332309734,11,-0.25,-0.47375011444091797,-1.4900002479553223,-1.4900002479553223,1.0399999618530273,0,0.009216633453045242,-8.333248563145313,11.297499656677244,-1.8474758185485958,11.392499923706055,-1.283682877735225,11.3100004196167,0.009216633453045242
5111,2003-11-18,11.329999923706055,11.522500038146973,11.287500381469727,11.47249984741211,3288400.0,-0.005486065430638898,-1.0659400544959128,-100.0,70.21275732300208,70.87704821822047,-0.2818084285561788,-0.5389629843250177,-1.04777233491963,-1.4340475320184858,41.127649784153775,0.2349996566772461,0.28071529388876826,0.44812493324279856,-0.21441371466565506,1.1106635811512522,0.11685560928857086,0.7793942571970263,-0.4463845547243963,55.13308646595263,-10.28647170131957,0.3312693239542272,11,-0.1875,-0.41125011444091797,-1.418750286102295,-1.4275002479553223,0.9949998855590803,1,0.019417499427206275,2.703697424377287,11.392499923706055,-8.333248563145313,11.297499656677244,-1.8474758185485958,11.392499923706055,0.019417499427206275
5112,2003-11-19,11.390000343322756,11.462499618530273,11.21500015258789,11.28499984741211,3584000.0,0.005295712270144026,-1.0204047473540392,-0.7368459798423382,73.5551915299009,72.62243316431623,-0.27160782099286607,-0.546864409168295,-1.0824975219213204,-1.4687790131212584,42.92462380209637,0.2474994659423828,0.2757363396911945,0.4572503566741961,-0.19680767244701336,1.1113083857954056,0.13022134211359138,0.7842793712348008,-0.41741881861889674,43.37357149915361,-21.192017364346995,0.3270290145606051,11,-0.17750024795532404,-0.47125053405761896,-1.4306256771087664,-1.4875006675720233,1.1624994277954084,2,0.10030727737210543,-1.0659400544959128,11.329999923706055,2.703697424377287,11.392499923706055,-8.333248563145313,11.297499656677244,0.10030727737210543
5113,2003-11-20,11.217499732971193,11.47249984741211,11.199999809265137,11.287500381469727,3830800.0,-0.015144917045826878,-4.190452402793799,-0.666669694189852,66.14172045788362,73.74509818120936,-0.041554005986791154,-0.3310884855013345,-0.8901541894369256,-1.2741111666807488,44.30921146241828,0.27250003814697266,0.28371493053850294,0.24649977684021174,-0.378116829058877,0.8711163827393005,-0.06580852610933263,0.5588080797897561,-0.16662799123179717,4.117627259366056,-59.012212952386705,0.31230830294954426,11,0.07875013351440252,-0.29874992370605646,-1.1643745899200457,-1.2862496376037615,1.2849998474121076,3,0.10296418222776094,-1.0204047473540392,11.390000343322756,-1.0659400544959128,11.329999923706055,2.703697424377287,11.392499923706055,0.10296418222776094
5114,2003-11-21,11.36750030517578,11.414999961853027,11.172499656677246,11.2524995803833,3663200.0,0.013372014778274988,1.3095262964291716,-1.642852277216948,63.682442228657294,73.59018207037082,-0.11771104206819238,-0.43237419144111655,-1.02186725935627,-1.4014459695683303,46.063570570623405,0.24250030517578125,0.3323364259022039,0.35150032043456925,-0.24962022029364306,0.9526208611627816,0.05094005007046398,0.6520605907986745,-0.24773317244511084,55.71441027569281,-3.241536640203286,0.30056027036410576,11,-0.07125043869018377,-0.44875049591064275,-1.1668756008148176,-1.3575005531311017,1.157499313354494,4,0.08247195731968815,-4.190452402793799,11.217499732971193,-1.0204047473540392,11.390000343322756,-1.0659400544959128,11.329999923706055,0.08247195731968815
5115,2003-11-24,11.86750030517578,11.875,11.442500114440918,11.449999809265135,4318800.0,0.04398504390383362,-1.0000000000000164,3.6304162140198093,76.22191135801069,73.5458571871626,-0.5435816584777413,-0.8636343405193507,-1.4948136334766442,-1.872968127174829,48.08920211143888,0.5074996948242205,0.37692045699045806,0.7797502994537329,0.13118716434656363,1.428313434560902,0.45546873190014736,1.1040318670073184,-0.6950006484985334,98.93242830476811,39.63247984058596,0.32428156755358467,11,-0.44625043869018377,-0.8237504959106428,-1.5968754291534406,-1.7875003814697248,0.6149997711181658,0,0.041499838958223734,1.3095262964291716,11.36750030517578,-4.190452402793799,11.217499732971193,-1.0204047473540392,11.390000343322756,0.041499838958223734
5116,2003-11-25,11.592499732971193,11.897500038146973,11.489999771118164,11.897500038146973,4742400.0,-0.023172577639172243,1.6721302248793055,-0.7305387853744181,70.28010807520666,72.5194150489434,-0.20510367660016016,-0.5455232492653526,-1.2059550783913036,-1.5730351211109284,49.76156158873442,0.4075002670288086,0.42450348725029485,0.45962471961975204,-0.19793916177966864,1.1171886010191727,0.1308427789200426,0.7884066603194615,-0.4200000762939471,57.9310145247813,-4.124439843108497,0.3287819406997103,11,-0.05749988555908381,-0.5374999046325701,-1.2912497520446795,-1.5124998092651385,0.8675003051757795,1,0.0724606574886324,-1.0000000000000164,11.86750030517578,1.3095262964291716,11.36750030517578,-4.190452402793799,11.217499732971193,0.0724606574886324
5117,2003-11-26,11.675000190734865,11.710000038146973,11.489999771118164,11.612500190734865,3166400.0,0.0071167099127917854,2.320766396038553,-0.204917827750958,70.5669165466044,71.42377824519349,-0.2574585832295373,-0.586004197974427,-1.2611833674728263,-1.6351394477454413,51.10992425643922,0.2200002670288086,0.44543644174699004,0.4963751792907729,-0.1790360533551425,1.1717864119366883,0.15866956296781431,0.8340807956137315,-0.38650047302246193,69.31038202199919,6.398281807260545,0.3377056163229581,11,-0.14000034332275568,-0.620000362396242,-1.331250190734865,-1.5950002670288104,0.3374996185302699,2,0.055674484617662,1.6721302248793055,11.592499732971193,-1.0000000000000164,11.86750030517578,1.3095262964291716,11.36750030517578,0.055674484617662
5118,2003-11-28,11.672499656677244,11.712499618530273,11.55500030517578,11.645000457763672,1232800.0,-0.0002141785025070453,1.9302436990445766,0.4399871826171591,70.6521278418985,70.67696891649209,-0.23586716639041505,-0.5357576409461107,-1.2335370406214796,-1.6098148511876058,52.24100214492273,0.15749931335449396,0.45382583054665737,0.44612464904784943,-0.2270502297198984,1.1192995278155973,0.10953720966397462,0.7827120884317242,-0.2865598876953097,68.96548095414713,4.812861818511649,0.33658743938387403,11,-0.13749980926513494,-0.6174998283386213,-1.3206245899200422,-1.5924997329711896,-0.14750003814697088,4,0.07539088801236482,2.320766396038553,11.675000190734865,1.6721302248793055,11.592499732971193,-1.0000000000000164,11.86750030517578,0.07539088801236482
5119,2003-12-01,11.829999923706055,11.854999542236328,11.61750030517578,11.712499618530273,3400400.0,0.013493276646936003,1.8358195358582734,4.272862840298525,69.85108039481555,70.1293617506644,-0.34630657786591357,-0.6373305902097215,-1.3640264761026941,-1.7373158930139176,53.55291119813606,0.23749923706054865,0.43765212297878264,0.5473749160766594,-0.1303582706477755,1.2251081028010944,0.20850832271444197,0.8862415094388769,-0.36221051165771456,85.16480752543481,20.134081240326083,0.3388665933622178,12,-0.2950000762939453,-0.7750000953674316,-1.4781248569488525,-1.75,-0.2025003433227539,0,0.05684697049994303,1.9302436990445766,11.672499656677244,2.320766396038553,11.675000190734865,1.6721302248793055,11.592499732971193,0.05684697049994303
5120,2003-12-02,11.737500190734865,11.922499656677244,11.699999809265135,11.88249969482422,3881600.0,-0.00781908145120358,-1.0227234304489847,-1.2340351275891175,66.46703878558516,69.71317080206252,-0.22319319247353242,-0.5099375477531467,-1.2401981858618374,-1.6194013068515893,54.626239366660975,0.22249984741210938,0.409485001173465,0.4161251544952407,-0.27306669366421943,1.1053170026547008,0.07152923041551063,0.7607210785749707,-0.20095707851074351,57.22554568928134,-7.179373218629159,0.3445959240797298,12,-0.19000053405761896,-0.6037502288818395,-1.4043753147125262,-1.6575002670288104,-0.2875003814697301,1,0.06709260191680588,1.8358195358582734,11.829999923706055,1.9302436990445766,11.672499656677244,2.320766396038553,11.675000190734865,0.06709260191680588
5121,2003-12-03,11.612500190734865,11.942500114440918,11.585000038146973,11.71500015258789,3544800.0,-0.010649627089988956,-3.5396758118328076,0.706898706287025,57.74646029888425,67.95664510972735,-0.06024137971247434,-0.34451649802704587,-1.086691082597218,-1.4675392347063845,55.48278356580543,0.3575000762939453,0.3895758716575557,0.2542501449584975,-0.41294958415134353,0.9214498740683386,-0.07934971959642212,0.5878500095134171,0.30999946594237926,27.07189539728711,-32.49908221972652,0.33359986455492047,12,-0.055000305175783026,-0.4225001335144061,-1.2793753147125262,-1.5325002670288104,-0.23750019073486506,2,0.0749192569446171,-1.0227234304489847,11.737500190734865,1.8358195358582734,11.829999923706055,1.9302436990445766,11.672499656677244,0.0749192569446171
5122,2003-12-04,11.850000381469727,11.8774995803833,11.487500190734865,11.552499771118164,3870800.0,0.020452115120252357,1.212768720476585,-2.9024460592302255,60.85408334758751,67.36912987525001,-0.2521442095922559,-0.5229832684196687,-1.2818592934329303,-1.6796371965668477,56.01286201891067,0.3899993896484357,0.37938892819178704,0.43725032806396413,-0.20166306786257238,1.0761637239905006,0.11779363010069588,0.7567070260272324,0.0924997329711914,79.6703849491303,22.973010742858534,0.31945669796326814,12,-0.29250049591064453,-0.5737504959106445,-1.5168755054473877,-1.7700004577636719,-0.4625005722045916,3,0.05147676261944478,-3.5396758118328076,11.612500190734865,-1.0227234304489847,11.737500190734865,1.8358195358582734,11.829999923706055,0.05147676261944478
5123,2003-12-05,11.520000457763672,11.827500343322756,11.375,11.787500381469727,5186800.0,-0.02784809393104215,1.604319666282436,-0.8991575627019541,54.74920947948802,66.37654845867564,0.14000052220228376,-0.14550944680061306,-0.9056386781142258,-1.3346380974429728,56.42228621872365,0.47500038146972656,0.3754483092481973,0.072375392913818,-0.5039617746718559,0.6487125604994919,-0.21579319087901894,0.36054397670665495,0.4224996566772461,25.550736303643117,-30.64912851187498,0.2881685837928368,12,0.1387495994567871,-0.2337503433227539,-1.186875581741333,-1.4400005340576172,-0.022500038146972656,4,0.04275167811903624,1.212768720476585,11.850000381469727,-3.5396758118328076,11.612500190734865,-1.0227234304489847,11.737500190734865,0.04275167811903624
5124,2003-12-08,11.727499961853027,11.789999961853027,11.442500114440918,11.47249984741211,4252000.0,0.018012109014241773,-1.2063511766540216,-0.9532717277374917,56.822803628386765,64.22109204427298,-0.012362851151490162,-0.2965423870119501,-1.0631503898249672,-1.5217877648490337,56.60203303655346,0.3474998474121094,0.3670307037842768,0.23437490463256871,-0.27193247854767044,0.7406822878128079,-0.018778786957550864,0.4875285962226883,0.18095014572143597,62.11451819711058,6.693695978190512,0.25315369159011997,12,-0.06874990463256836,-0.4412498474121094,-1.3793752193450928,-1.632500171661377,-0.28999996185302734,0,-0.017267136557786666,1.604319666282436,11.520000457763672,1.212768720476585,11.850000381469727,-3.5396758118328076,11.612500190734865,-0.017267136557786666
5125,2003-12-09,11.592499732971193,11.797499656677244,11.550000190734865,11.772500038146973,4916400.0,-0.011511424371857593,1.1521735524853656,-0.7058832329170758,55.19286837348072,62.544732077414544,0.088872098734047,-0.12357617881204952,-0.8778138952778516,-1.368213656576442,56.28032579710229,0.24749946594237926,0.38054860118425893,0.07124967575073349,-0.38694333976450324,0.5294426912659702,-0.15784683200688576,0.30034618350835274,0.28394336814880283,38.32593640716119,-16.42360684267249,0.2290965077576187,12,0.0662503242492658,-0.3062496185302752,-1.2443749904632586,-1.4974999427795428,-0.25500011444091975,1,0.0030191803509438397,-1.2063511766540216,11.727499961853027,1.604319666282436,11.520000457763672,1.212768720476585,11.850000381469727,0.0030191803509438397
5126,2003-12-10,11.789999961853027,11.862500190734865,11.670000076293945,11.729999542236328,3940000.0,0.01703689742774861,-1.1388978664109595,-0.33333509939389133,57.504675325233,61.09337194170661,-0.08679382742720954,-0.2769967200255614,-1.0156810348924097,-1.5429289097640488,56.00436502398449,0.2700004577636719,0.39747583751209703,0.2317499160766605,-0.18373688249317333,0.6472367146464943,0.024006516791743593,0.43949331536157743,-0.41499996185302734,82.58712605022879,25.308099992803974,0.20774339928491659,12,-0.13124990463256836,-0.48874998092651367,-1.4418752193450928,-1.695000171661377,-0.4449996948242205,2,-0.0288380113390988,1.1521735524853656,11.592499732971193,-1.2063511766540216,11.727499961853027,1.604319666282436,11.520000457763672,-0.0288380113390988
5127,2003-12-11,12.074999809265135,12.1899995803833,11.702500343322756,11.75,4466400.0,0.024173015125889208,-1.3214297878524457,5.416625605976288,65.43653357926839,60.51386146808103,-0.3454103565727955,-0.5288611620894876,-1.2496435262471177,-1.8045325743788645,55.6778943968135,0.4874992370605451,0.3479106371623093,0.47849979400634624,0.020556952973750597,0.9364426350389419,0.2495283734900493,0.7074712145226432,-0.6902498054504385,85.88959137082249,20.981917569390376,0.2289714205162976,12,-0.29250001907348455,-0.6500000953674299,-1.7268750667572004,-1.9800000190734846,-0.5874996185302699,3,-0.057970999612606655,-1.1388978664109595,11.789999961853027,1.1521735524853656,11.592499732971193,-1.2063511766540216,11.727499961853027,-0.057970999612606655
5128,2003-12-12,11.984999656677244,12.15250015258789,11.782500267028807,12.13249969482422,3346800.0,-0.007453428903479886,2.946645372287147,-0.4538465375733363,61.36152674831123,59.57057772958055,-0.23067871742340706,-0.41339125869853,-1.1059399350133905,-1.6944159032071937,55.191747724841655,0.3699998855590838,0.32588324127964086,0.35887465476989533,-0.11969634402195517,0.8374456535617458,0.11958915537397097,0.5981601541658197,-0.5680396697998038,72.57524144882026,6.235979950937008,0.23928549939592492,12,-0.20249986648559393,-0.5599999427795392,-1.6281249523162824,-1.889999866485594,-0.5824995040893537,4,-0.04985397284339699,-1.3214297878524457,12.074999809265135,-1.1388978664109595,11.789999961853027,1.1521735524853656,11.592499732971193,-0.04985397284339699
5129,2003-12-15,11.614999771118164,12.149999618530273,11.572500228881836,12.079999923706055,5597600.0,-0.030871914573058934,-1.100000693582283,3.1525425920537176,45.12076550424742,57.19876958720969,0.11802806089293405,-0.019379035713157577,-0.7005000127418661,-1.308003184356508,53.97551989249616,0.5774993896484375,0.28713820117465616,-0.02700023651123118,-0.48005589506498936,0.426055422042527,-0.25352806578811027,0.1995275927656479,-0.16711820050048942,10.156194120591982,-49.90969571165562,0.22652782927687898,12,0.16750001907348633,-0.11999988555908203,-1.1768748760223389,-1.5199999809265137,-0.33749961853027344,0,-0.010116173380703697,2.946645372287147,11.984999656677244,-1.3214297878524457,12.074999809265135,-1.1388978664109595,11.789999961853027,-0.010116173380703697
5130,2003-12-16,11.4975004196167,11.774999618530273,11.449999809265135,11.5649995803833,8062000.0,-0.010116173380703697,-2.9999882624974403,0.14515943788608415,48.04528186370697,56.120860872189986,0.22116067574351916,0.11213947215623143,-0.548598248338747,-1.1763640071126726,52.86974685949123,0.3249998092651385,0.24397844756078513,-0.14974961280822718,-0.592958218831459,0.2934589932150047,-0.37135391581984223,0.07185469020338786,0.6924991607666016,6.419003384256346,-51.689680897008,0.22160430301161563,12,0.28499937057495117,0.08124923706054688,-0.9712505340576172,-1.4025006294250488,0.009999275207521308,1,-0.0052185620723551596,-1.100000693582283,11.614999771118164,2.946645372287147,11.984999656677244,-1.3214297878524457,12.074999809265135,-0.0052185620723551596
5131,2003-12-17,11.550000190734865,11.6274995803833,11.350000381469727,11.4375,5554800.0,0.004566189971917156,1.0747683542904813,-1.6666902144734503,47.39583291941212,54.625499713503835,0.17753236589388877,0.08112601923800078,-0.5705343138556227,-1.2145545576888335,51.421457162175784,0.2774991989135742,0.19114113201610472,-0.10824985504150142,-0.5286383394107972,0.31213862932779435,-0.3184440972261484,0.10194438714314558,0.6251993942260725,23.809523809524023,-31.523890410846718,0.21019424218464772,12,0.21999979019164861,0.028749465942381036,-0.7881252765655535,-1.331250190734865,-0.15750026702881037,2,-0.018398317635964556,-2.9999882624974403,11.4975004196167,-1.100000693582283,11.614999771118164,2.946645372287147,11.984999656677244,-0.018398317635964556
5132,2003-12-18,12.532500267028807,12.670000076293945,11.577500343322756,11.625,11920400.0,0.0850649402657222,-1.1795515017641836,8.066655363878974,62.72190567876521,55.511354846756866,-0.7799992160984512,-0.8552408390221711,-1.510665595735782,-2.1760885929128193,51.1477027342217,1.1199998855590803,0.1748274688538345,0.8171252250671373,0.2614765264673853,1.3727739236668892,0.5393008757672622,1.0949495743670123,-1.1824998855590803,89.58334537467836,34.48823485903529,0.27782434929987554,12,-0.5225000381469709,-0.7137503623962385,-1.7656252384185773,-2.313750267028807,-1.3600006103515607,3,-0.09475363851570306,1.0747683542904813,11.550000190734865,-2.9999882624974403,11.4975004196167,-1.100000693582283,11.614999771118164,-0.09475363851570306
5133,2003-12-19,12.3725004196167,12.470000267028807,12.119999885559082,12.44499969482422,9550000.0,-0.012766793856214265,4.71427236845192,-0.07988898498607269,58.01922687081652,55.6442907625824,-0.5435111553545866,-0.636930336172183,-1.3147630624037028,-1.9982752369646875,50.955773232077384,0.4125003814697248,0.19000177357840897,0.5993753433227536,0.02194480586210723,1.1768058807833999,0.3106600745924304,0.8880906120530767,-1.0225000381469727,77.46214201080831,25.089563548121667,0.28871526873032327,12,-0.3625001907348633,-0.4512505531311035,-1.5087504386901855,-2.08750057220459,-1.0625,4,-0.07152961801307833,-1.1795515017641836,12.532500267028807,1.0747683542904813,11.550000190734865,-2.9999882624974403,11.4975004196167,-0.07152961801307833
5134,2003-12-22,12.30500030517578,12.362500190734865,12.074999809265135,12.357500076293945,4676800.0,-0.005455656670166453,8.200012207030841,0.7241420133910434,58.45123250543301,56.00633122168821,-0.43077879573773004,-0.5223764080256483,-1.2118073515261312,-1.9184025090643555,50.865397155046544,0.2975006103515643,0.1779265793363276,0.4850002288818338,-0.105840049333219,1.0758405070968866,0.1895800897743083,0.7804203679893593,-0.9285999298095682,72.34849579516214,19.739242266944828,0.29542013910752607,12,-0.29500007629394354,-0.38375043869018377,-1.3656251430511457,-1.9762501716613752,-1.047500610351559,0,-0.07334417961844952,4.71427236845192,12.3725004196167,-1.1795515017641836,12.532500267028807,1.0747683542904813,11.550000190734865,-0.07334417961844952
5135,2003-12-23,12.359999656677244,12.4350004196167,12.210000038146973,12.332500457763672,2644400.0,0.004469674940059232,1.5352052137564944,-0.5237965485921373,61.36881844701425,56.43568045744168,-0.40840758684019285,-0.5676930461825247,-1.2348166675961902,-1.9558735092537045,49.98024355315276,0.22500038146972656,0.20900766874740917,0.515374612808225,-0.12294614597997722,1.1536953715964273,0.19621423341412303,0.8345349922023271,-0.957727287292478,76.51511429644815,19.82147079305743,0.3191603793941012,12,-0.3499994277954084,-0.4387497901916486,-1.3293747901916486,-1.947499752044676,-1.0625,1,-0.08758086845937374,8.200012207030841,12.30500030517578,4.71427236845192,12.3725004196167,-1.1795515017641836,12.532500267028807,-0.08758086845937374
5136,2003-12-24,12.432499885559082,12.46500015258789,12.255000114440918,12.287500381469727,2198000.0,0.00586571447375972,1.0,5.272862840298589,59.32745847277043,55.75689433449746,-0.4248637208510573,-0.6050575311909387,-1.2710846122979973,-2.012640931689692,49.03099362982492,0.21000003814697266,0.2232267363113074,0.545874834060669,-0.13191619909959407,1.223665867220932,0.20697931748053833,0.8847703506407996,-1.0048729620361314,78.26084679316563,23.46262711315049,0.33889551658013145,12,-0.4224996566772461,-0.5112500190734863,-1.4018750190734863,-2.0199999809265137,-1.182499885559082,2,-0.07440178558210098,1.5352052137564944,12.359999656677244,8.200012207030841,12.30500030517578,4.71427236845192,12.3725004196167,-0.07440178558210098
5137,2003-12-26,12.324999809265135,12.475000381469727,12.295000076293945,12.47249984741211,1376000.0,-0.008646698353789062,1.3606426154875586,-1.017245121445919,63.87930555377426,56.03664753510446,-0.3108622798132039,-0.4704863819044096,-1.1297080576657255,-1.8846841138015868,48.03650855506349,0.18000030517578125,0.2533168647233488,0.4058747768402089,-0.29124948503530845,1.1029990387157262,0.05731264590245111,0.7544369077779667,-0.8725254226867651,62.49991059316046,3.836759130542866,0.3485621309377584,12,-0.314999580383299,-0.40374994277953924,-1.2943749427795392,-1.9124999046325666,-0.9799995422363281,4,-0.07565922109451773,1.0,12.432499885559082,1.5352052137564944,12.359999656677244,8.200012207030841,12.30500030517578,-0.07565922109451773
5138,2003-12-29,12.552499771118164,12.5625,12.3774995803833,12.407500267028807,3313200.0,0.018458415040461862,1.242429847123082,-0.9830472311124044,64.12671330745133,58.148419513238224,-0.5022093974238047,-0.6626532136633045,-1.329257926763253,-2.088600031036446,47.03778216314486,0.23750019073486506,0.269684623267457,0.5893747329711907,-0.15189517268997044,1.3306446386323518,0.21873978014060924,0.9600096858017722,-1.0756748707454822,97.94867180118197,38.08121624762699,0.37063495283058084,12,-0.5424995422363281,-0.6312499046325684,-1.4868748188018799,-2.1399998664855957,-1.0625,0,-0.10993827043248683,1.3606426154875586,12.324999809265135,1.0,12.432499885559082,1.5352052137564944,12.359999656677244,-0.10993827043248683
5139,2003-12-30,12.5024995803833,12.619999885559082,12.380000114440918,12.46500015258789,3305200.0,-0.003983285532488723,-1.3132563344808093,0.25861762790789133,66.04938520785058,60.148875440365295,-0.34987080624849654,-0.589934017551343,-1.244542414831951,-2.0158654749559624,45.790789948915545,0.23999977111816406,0.23679538470871542,0.5057495594024655,-0.2702896295484418,1.2817887483533728,0.11772996492701182,0.8937691538779191,-1.0018111764921933,71.34137831576402,8.387650595991396,0.38801959447545376,12,-0.49249935150146484,-0.5812497138977051,-1.3949997425079346,-2.0899996757507324,-0.8524999618530273,1,-0.09538085989122203,1.242429847123082,12.552499771118164,1.3606426154875586,12.324999809265135,1.0,12.432499885559082,-0.09538085989122203
5140,2003-12-31,12.524999618530273,12.59000015258789,12.399999618530273,12.524999618530273,3324400.0,0.0017996431835338722,1.9230611226855248,0.0,63.815788766070405,61.97331497888288,-0.2361233398615834,-0.580156514991204,-1.2329618268569504,-2.0155888424221313,44.373823159753925,0.1900005340576172,0.2265525868432654,0.48887462615966726,-0.31131670670105116,1.2890659590203857,0.08877895972930894,0.8889702925900256,-1.00092498119111,73.97251326000053,12.944513194312918,0.40009566643035893,12,-0.40124940872192383,-0.5149993896484375,-1.4174997806549072,-2.112499713897705,-1.1624994277954084,2,-0.1011976017812275,-1.3132563344808093,12.5024995803833,1.242429847123082,12.552499771118164,1.3606426154875586,12.324999809265135,-0.1011976017812275
5141,2004-01-02,12.482500076293945,12.587499618530273,12.414999961853027,12.557499885559082,3324400.0,-0.003393177128201419,1.555564189690372,-100.0,58.42813867517502,61.496229756261755,-0.053013091308573124,-0.49448961288663185,-1.1539161628266115,-1.9498096076408,43.66759900184374,0.1724996566772461,0.30127941426324334,0.4028750896453861,-0.39493798126833823,1.2006881605591104,0.00396855418852482,0.8017816251022474,-0.935506930175686,57.692341550587315,-0.1829512461424585,0.3989065354568617,1,-0.13500022888183594,-0.4724998474121094,-1.250000238418579,-1.945000171661377,-1.1599998474121094,4,-0.09493293910465794,1.9230611226855248,12.524999618530273,-1.3132563344808093,12.5024995803833,1.242429847123082,12.552499771118164,-0.09493293910465794
5142,2004-01-05,12.460000038146973,12.577500343322756,12.27750015258789,12.5625,4847600.0,-0.0018025265779652022,3.5282826029062586,1.3666696336609743,60.10639765728741,61.728137621425184,-0.04680027581594892,-0.4468573771990094,-1.0874468262211465,-1.9054811681004349,43.274037379256555,0.30000019073486506,0.3828076379900285,0.3498750686645504,-0.45755813509260257,1.1573082724217034,-0.05384153321402607,0.7535916705431269,-0.8905467534252001,53.2846796626357,-2.618346739467597,0.40371660187857644,1,-0.11250019073486328,-0.4499998092651367,-1.1650002002716064,-1.911250114440918,-1.2524995803833008,0,-0.09711075717837003,1.555564189690372,12.482500076293945,1.9230611226855248,12.524999618530273,-1.3132563344808093,12.5024995803833,-0.09711075717837003
5143,2004-01-06,12.012499809265135,12.135000228881836,11.994999885559082,12.037500381469727,8370000.0,-0.03591494602823364,-3.666645474052293,0.24390811228241668,58.1874404076031,61.698827388332965,0.3847211230923673,0.04156240901838615,-0.6028497701816651,-1.4364573924218362,43.04921711423212,0.4650001525878906,0.459959713928594,-0.12225012779236089,-0.8825701089124998,0.638069853327778,-0.5024101183524312,0.25790986276770944,-0.42103558871191815,2.799987792968466,-56.457032250063826,0.3801599905600698,1,0.2950000762939471,-0.002499580383299005,-0.7174999713897687,-1.4637498855590803,-0.9574995040893555,1,-0.05556708036086644,3.5282826029062586,12.460000038146973,1.555564189690372,12.482500076293945,1.9230611226855248,12.524999618530273,-0.05556708036086644
5144,2004-01-07,11.524999618530273,12.072500228881836,10.875,12.0,22854000.0,-0.04058274284914931,2.8628987353065134,18.999580392903475,50.49149601945326,60.49023600749286,0.8380751785922644,0.5408432409730608,-0.08363624002375047,-0.9298503471054005,42.5820426084759,1.197500228881836,0.3918891266832798,-0.5996253013610833,-1.387667958397488,0.18841735567532147,-0.9936466298792848,-0.2056039728428818,1.1450004577636719,37.90084902030131,-26.88152853556346,0.394021328518202,1,0.22250032424926758,0.24750041961669922,-0.22999978065490723,-0.9762496948242188,-0.5749998092651367,2,-0.0030368632165362897,-3.666645474052293,12.012499809265135,3.5282826029062586,12.460000038146973,1.555564189690372,12.482500076293945,-0.0030368632165362897
5145,2004-01-08,11.6274995803833,11.822500228881836,11.475000381469727,11.795000076293945,8928400.0,0.008893706311992045,2.123582887929741,0.35263233977280484,51.360832200199575,59.605055310540536,0.6936922188490353,0.4649374057421056,-0.15144962126306183,-1.0120542576830758,42.06896481293084,0.3474998474121094,0.35330047413051524,-0.4988753318786614,-1.2820831053976836,0.28433244164036076,-0.8904792186381734,-0.10727144511914943,1.0066004943847648,43.94159112450618,-24.94856975475667,0.39160388675951124,1,0.12000036239624023,0.14500045776367188,-0.33249974250793457,-1.078749656677246,-0.5724992752075213,3,0.001935071077958428,2.8628987353065134,11.524999618530273,-3.666645474052293,12.012499809265135,3.5282826029062586,12.460000038146973,0.001935071077958428
5146,2004-01-09,11.449999809265135,11.609999656677244,11.25,11.457500457763672,6103200.0,-0.015265515160080012,1.304004833999142,0.04477985845808037,23.500594850110943,55.1185318990224,0.8014489042677457,0.648930179138711,0.05108807492740475,-0.8166812592415074,41.514287435726274,0.3774995803833008,0.31033324804964657,-0.6593750953674338,-1.4868345738958961,0.16808438316102858,-1.0731048346316658,-0.2456453561032017,1.1489182640075697,33.773843953705914,-31.156277663316438,0.4137297392642312,1,0.2975001335144061,0.3225002288818377,-0.10937499999999822,-0.8887500762939435,-0.757499694824217,4,-0.007641888208545389,2.123582887929741,11.6274995803833,2.8628987353065134,11.524999618530273,-3.666645474052293,12.012499809265135,-0.007641888208545389
5147,2004-01-12,11.375,11.532500267028807,11.317500114440918,11.532500267028807,5262400.0,-0.006550201791658217,1.7301560390188764,20.998219961851117,24.521055623951725,50.71790326752244,0.8130171336840455,0.7049416042857253,0.1485138573214151,-0.7247414868627029,40.153972504028424,0.21500015258788885,0.24571540282036075,-0.6993749141693115,-1.5897797319324773,0.1910299035938543,-1.1445773230508944,-0.2541725052877286,1.1894397118072497,39.68253247411834,-22.684904631919075,0.44520240888158313,1,0.372499942779541,0.39750003814697266,-0.0012500286102294922,-0.8037500381469727,-0.7899999618530273,0,-0.004615364493904539,1.304004833999142,11.449999809265135,2.123582887929741,11.6274995803833,2.8628987353065134,11.524999618530273,-0.004615364493904539
5148,2004-01-13,11.387499809265135,11.477499961853027,11.265000343322756,11.327500343322756,4456400.0,0.0010988843310009155,-1.2972998051406022,-0.38094834424252344,25.886967615161595,46.255412423890334,0.6904963572550518,0.6802607806349599,0.1604177726799545,-0.7188990626722944,38.75961832714273,0.21249961853027166,0.18036385534235855,-0.6570001125335718,-1.598651258386349,0.2846510333192054,-1.1278256854599604,-0.18617453960718322,1.14315110830597,42.797470673027,-17.55116860171399,0.4708255729263888,1,0.34500026702881037,0.3850002288818377,0.02937507629394709,-0.8162498474121076,-0.6925001144409144,1,-0.01580674902448831,1.7301560390188764,11.375,1.304004833999142,11.449999809265135,2.123582887929741,11.6274995803833,-0.01580674902448831
5149,2004-01-14,11.4975004196167,11.550000190734865,11.387499809265135,11.457500457763672,3032800.0,0.009659768359518761,1.2413922377222173,0.6666719649045122,27.96937329848963,42.272477371936915,0.4726486818007576,0.591323533837226,0.07700522345653127,-0.8108093465472521,38.490327780092905,0.16250038146973012,0.10592156692868926,-0.5411245346069329,-1.4954394394228245,0.41319037020895877,-1.0182819870148787,-0.06396708219898706,1.0000374796029838,43.23149705985241,-14.449575152592445,0.4771574524079454,1,0.2337493896484375,0.27499961853027344,-0.025000333786010742,-0.9262504577636719,-0.7899999618530273,2,-0.03848663607665015,-1.2972998051406022,11.387499809265135,1.7301560390188764,11.375,1.304004833999142,11.449999809265135,-0.03848663607665015
5150,2004-01-15,11.4375,11.65999984741211,11.192500114440918,11.619999885559082,4977200.0,-0.0052185620723551596,2.5619053155120235,-4.5625014901175405,24.421605300564252,38.493973663646834,0.40472584014632673,0.6815413764446472,0.15514342746201137,-0.7326044195151553,39.02646683126411,0.4674997329711914,0.004305867215574466,-0.5981249332427971,-1.5599500513330664,0.36370018484747213,-1.0790374922879309,-0.1172123741976634,1.0275871412352888,52.40642256670114,-2.561091866408802,0.48091255904513436,1,0.28875017166137695,0.33500003814697266,0.03500008583068848,-0.8662500381469727,-0.625,3,-0.0426229674959443,1.2413922377222173,11.4975004196167,-1.2972998051406022,11.387499809265135,1.7301560390188764,11.375,-0.0426229674959443
5151,2004-01-16,11.337499618530273,11.489999771118164,11.1875,11.467499732971193,5329200.0,-0.008743202751451462,2.4571364733707175,0.7123298408800035,24.516136653709907,34.53950021880488,0.36344788420618634,0.8061365179109146,0.27531434777202435,-0.6140776893043522,40.109705438878926,0.30249977111816406,-0.11069873177180867,-0.6875002861022956,-1.6762315985848666,0.3012310263802753,-1.181865942343581,-0.19313462986101015,1.095785779880309,31.7459612636542,-21.34885638575697,0.4943656562412852,1,0.16750049591064453,0.4350004196166992,0.13500046730041504,-0.7662496566772461,-0.48999977111816406,4,-0.02491725008685075,2.5619053155120235,11.4375,1.2413922377222173,11.4975004196167,-1.2972998051406022,11.387499809265135,-0.02491725008685075
5152,2004-01-20,11.345000267028807,11.425000190734865,11.0,11.1875,4322400.0,0.0006615787211383672,1.6771655908423082,-1.211539449070138,14.847209582154917,29.723919015977312,0.20244036808386845,0.7432148722612357,0.2921946226684238,-0.6034190641732788,39.129353972646044,0.42500019073486506,-0.22664096215314622,-0.6206246376037612,-1.6235556806398126,0.3823064054322902,-1.1220901591217878,-0.1191591160857346,1.057119423413564,52.27277981677862,4.651255448055608,0.5014655215180258,1,0.12874984741211115,0.42749977111816584,0.1349997520446795,-0.7737503051757795,-0.43249988555908025,1,-0.05751433558659358,2.4571364733707175,11.337499618530273,2.5619053155120235,11.4375,1.2413922377222173,11.4975004196167,-0.05751433558659358
5153,2004-01-21,11.487500190734865,11.579999923706055,11.21500015258789,11.322500228881836,5312400.0,0.012560592362452105,1.0857163876937665,1.0476170292641511,21.961364100986202,26.55390435836986,-0.0249903974690735,0.5597100670662609,0.1742192956769042,-0.7259483671310445,37.890651896043394,0.36499977111816406,-0.32593042968520436,-0.43387470245361115,-1.4393104554059697,0.5715610504987474,-0.9365925789297904,0.06884317402256812,0.8840771058986583,73.8636823396818,28.034579981729493,0.5027178764761796,1,-0.07625007629394709,0.2849998474121076,0.11624956130981268,-0.7925004959106463,-0.810000419616701,2,-0.07856366812649074,1.6771655908423082,11.345000267028807,2.4571364733707175,11.337499618530273,2.5619053155120235,11.4375,-0.07856366812649074
5154,2004-01-22,11.40250015258789,11.55500030517578,11.3100004196167,11.395000457763672,3770000.0,-0.007399350314312159,-1.7605656504872949,0.04545270641273829,20.026738512625727,23.07233839308387,0.045601165422421985,0.604630021089811,0.28342306002095796,-0.622506693132653,36.78687391659577,0.24499988555908025,-0.4402028922872425,-0.47374973297119105,-1.4876652507521086,0.5401657848097265,-0.980707491861649,0.03320802591926686,0.9391455981129617,60.98488570355172,17.942607819164387,0.5069577588904587,1,-0.07250022888183594,0.36999988555908203,0.2012495994567871,-0.6900005340576172,-0.5325002670288086,3,-0.062047835851429256,1.0857163876937665,11.487500190734865,1.6771655908423082,11.345000267028807,2.4571364733707175,11.337499618530273,-0.062047835851429256
5155,2004-01-23,11.27750015258789,11.4975004196167,11.24250030517578,11.3125,3392400.0,-0.010962508075181288,-3.8571662125339294,-4.6668362156663274,19.18161649352581,22.59245190901886,0.12933345316729827,0.6791964747284318,0.4248227577635113,-0.48184009412927153,35.55927850087666,0.25500011444091975,-0.5285155759871927,-0.5446247577667229,-1.5653586897509584,0.47610917421751253,-1.0549917237588406,-0.034257791774605195,1.034812683098945,47.84486018803829,6.380776033158476,0.5103669659921176,1,0.05249977111816406,0.49499988555908203,0.3612496852874756,-0.4687504768371582,-0.24250030517578125,4,-0.050543089081086734,-1.7605656504872949,11.40250015258789,1.0857163876937665,11.487500190734865,1.6771655908423082,11.345000267028807,-0.050543089081086734
5156,2004-01-26,11.50749969482422,11.5600004196167,11.25,11.2524995803833,3431200.0,0.020394550132952105,-1.3846252599686755,-7.285749318801141,27.976884271858637,22.97643286989741,-0.10242283587717971,0.39668323367402003,0.21358888110733076,-0.6962732718003313,34.12680088586143,0.3100004196166992,-0.5564694994383572,-0.2683752059936513,-1.25594686978026,0.7191964577929575,-0.7621610378869548,0.22541062589965222,0.7760668841488787,87.49995889334333,45.567639836681884,0.4937858318933042,1,-0.17749977111816584,0.26500034332275213,0.17312502861022772,-0.5687499046325701,-0.4749994277954137,0,-0.0603953693899999,-3.8571662125339294,11.27750015258789,-1.7605656504872949,11.40250015258789,1.0857163876937665,11.487500190734865,-0.0603953693899999
5157,2004-01-27,11.392499923706055,11.572500228881836,11.289999961853027,11.52750015258789,3583200.0,-0.009993462886632942,1.511109227313186,-0.5294124246878084,33.060120538122305,23.773449861337483,0.0171207867214882,0.46192354405637737,0.33802305092615903,-0.5701297709779514,32.581500733085065,0.2825002670288086,-0.6003549513425881,-0.3367499828338616,-1.3029824833453834,0.6294825176776602,-0.8198662330896234,0.14636626742190018,0.8628953236875834,48.63010477360019,1.675608806078948,0.483116250255761,1,-0.0625,0.38000011444091797,0.2818748950958252,-0.3162503242492676,-0.3625001907348615,1,-0.04783849725202838,-1.3846252599686755,11.50749969482422,-3.8571662125339294,11.27750015258789,-1.7605656504872949,11.40250015258789,-0.04783849725202838
5158,2004-01-28,11.172499656677246,11.5,11.100000381469727,11.31999969482422,5143200.0,-0.019310973754849137,-1.735053324508407,1.0925910227610016,38.72000810546385,24.96796483989018,0.22732129798804657,0.6042151588557161,0.5624361986917279,-0.3403914444329814,30.967678344234617,0.39999961853027344,-0.5658467798017739,-0.4877502441406243,-1.4021537482279065,0.4266532599466579,-0.9449519961842654,-0.030548492096983182,1.0552876857685192,15.34376690375657,-31.40283982071934,0.457201752043641,1,0.1575002670288086,0.5750002861022949,0.741875410079956,0.14375019073486328,-0.44250011444091797,2,-0.023271361217015674,1.511109227313186,11.392499923706055,-1.3846252599686755,11.50749969482422,-3.8571662125339294,11.27750015258789,-0.023271361217015674
5159,2004-01-29,11.3100004196167,11.38249969482422,11.0649995803833,11.135000228881836,4129600.0,0.012307072469434077,-1.0158642216389306,-1.1864416642420572,40.06263499177965,26.705857027803,0.0675279271528133,0.39294094473430796,0.4340996825218788,-0.4626651635754264,29.196508902818387,0.31750011444091975,-0.5266611858730528,-0.29062452316284215,-1.1258771308143256,0.5446280844886413,-0.7082508269885839,0.12700178066289958,0.8907311759801502,48.27596574669315,1.126024236820932,0.41762630382574206,1,-0.020000457763671875,0.4374995231628418,0.6556246280670166,0.06749963760375977,-0.7250003814697266,3,-0.055924016360025086,-1.735053324508407,11.172499656677246,1.511109227313186,11.392499923706055,-1.3846252599686755,11.50749969482422,-0.055924016360025086
5160,2004-01-30,11.25749969482422,11.354999542236328,11.192500114440918,11.25,3684800.0,-0.004641973726315585,-1.6530634488127676,0.04285535228691867,43.46350559023764,28.811120242972745,0.10259994969287867,0.36429242800545225,0.49228092687822134,-0.39764283754252716,27.3296232639474,0.16249942779541016,-0.4933599545778211,-0.2797502517700181,-1.0047564521182757,0.44525594857823947,-0.6422533519441469,0.08275284840411068,0.9167172688606922,37.93100856332706,-10.460200505209137,0.3625031001741287,1,0.03250026702880682,0.4900002479553205,0.7081253528594953,0.18375015258788885,-0.7624998092651385,4,-0.034421480770130186,-1.0158642216389306,11.3100004196167,-1.735053324508407,11.172499656677246,1.511109227313186,11.392499923706055,-0.034421480770130186
5161,2004-02-02,11.297499656677244,11.44499969482422,11.137499809265137,11.212499618530273,5016000.0,0.003553183472118082,-1.6170241259663727,11.33379959307948,47.30434124953305,32.41746820601476,0.06294906364427177,0.2434448646539753,0.46055827771711577,-0.4233244479654772,25.215094945749794,0.3074998855590838,-0.47027638561528207,-0.180500268936159,-0.7591616187090349,0.39816108083671686,-0.46983094382259694,0.10883040595027893,0.8507329677339701,45.8127643741552,-3.528015317539328,0.2893306748864377,2,0.025000095367433417,0.4500002861022967,0.6681253910064715,0.14375019073486506,-1.0924997329711879,0,-0.02323521285614627,-1.6530634488127676,11.25749969482422,-1.0158642216389306,11.3100004196167,-1.735053324508407,11.172499656677246,-0.02323521285614627
5162,2004-02-03,11.25,11.380000114440918,11.18000030517578,11.255000114440918,3537200.0,-0.004204439753991984,-1.758627493537969,-0.05882484937562533,45.33108467381815,35.014103825218314,0.10678539930868247,0.20621941297891055,0.5140196683889844,-0.35804467075929836,23.78589879674838,0.1999998092651385,-0.4354026604776813,-0.16749992370605504,-0.5243833012731471,0.18938345386103705,-0.3459416124896002,0.010941765077490118,0.8727679719229897,42.52879107098619,-7.324086185578892,0.17844168878354574,2,0.06874990463256836,0.497499942779541,0.7156250476837158,0.19124984741210938,-0.9825000762939435,1,-0.019333309597439396,-1.6170241259663727,11.297499656677244,-1.6530634488127676,11.25749969482422,-1.0158642216389306,11.3100004196167,-0.019333309597439396
5163,2004-02-04,11.345000267028807,11.454999923706055,11.050000190734863,11.0625,3442000.0,0.008444468180338394,-1.6341455850290134,-56.498760251763905,44.76844236283137,37.76318203079672,-0.01179453406533959,0.0618171151128859,0.4317690258640621,-0.43648787046418036,23.833199267632978,0.4049997329711914,-0.389968178276872,-0.03912467956543075,-0.26104967594282336,0.18280031681196185,-0.15008717775412705,0.07183781862326555,0.7528123454557232,72.83957303619447,21.23417776704852,0.11096249818869655,2,-0.03375005722045721,0.4024996757507342,0.620624780654909,0.09624958038330256,-0.9575004577636701,2,-0.027765581898933744,-1.758627493537969,11.25,-1.6170241259663727,11.297499656677244,-1.6530634488127676,11.25749969482422,-0.027765581898933744
5164,2004-02-05,11.489999771118164,11.61750030517578,11.25749969482422,11.47249984741211,4137200.0,0.012780916763021954,1.6421966976741014,0.06194657403375199,51.701773801648294,41.37653284281033,-0.15989121868614298,-0.09058317977517483,0.2966312162111837,-0.5657552700178918,24.27401695413674,0.36000061035155895,-0.3255650895885438,0.10762481689453196,-0.11013574687856753,0.32538538066763145,-0.001255464992016897,0.21650509878108082,0.5833565891166757,77.5329500711687,24.95365321059171,0.10888028188654959,2,-0.1562495231628418,0.25750017166137695,0.47562527656555176,-0.04874992370605469,-1.3099994659423846,3,-0.06614449469287287,-1.6341455850290134,11.345000267028807,-1.758627493537969,11.25,-1.6170241259663727,11.297499656677244,-0.06614449469287287
5165,2004-02-06,11.649999618530273,11.662500381469727,11.34749984741211,11.482500076293945,2959200.0,0.01392513930368322,2.272714662227771,9.571444141689373,59.75038444508982,44.90692175094712,-0.2922259692366982,-0.26225700545115416,0.1324366416681979,-0.7076555354750766,24.66749585298989,0.3150005340576172,-0.27756551204369373,0.26649966239929235,0.04324386579879125,0.48975545899979345,0.1548717640990418,0.3781275606995429,0.399389614499869,97.95905974748268,40.97875541968655,0.1116278983002505,2,-0.2937493324279785,0.08250045776367188,0.3156254291534424,-0.20874977111816406,-1.0749998092651367,4,-0.09141627598762603,1.6421966976741014,11.489999771118164,-1.6341455850290134,11.345000267028807,-1.758627493537969,11.25,-0.09141627598762603
5166,2004-02-09,11.362500190734865,11.710000038146973,11.322500228881836,11.6875,2941600.0,-0.024678063279771845,1.0945942114528588,-1.9403026714340919,50.46480548587001,46.8407756340302,-0.03068454723973879,0.01934277637211146,0.4211795344255638,-0.40877380180218026,24.528010132697357,0.3874998092651367,-0.221670184388838,-0.01662478446960236,-0.23781339958414272,0.204563830644938,-0.12721909202687343,0.0939695230876687,0.6634012576346748,47.348495795162535,-9.804800388889717,0.11059430755727026,2,0.01749992370605291,0.36874961853027166,0.7043750286102277,0.07874965667724432,-0.6950006484985369,0,-0.07634766034003282,2.272714662227771,11.649999618530273,1.6421966976741014,11.489999771118164,-1.6341455850290134,11.345000267028807,-0.07634766034003282
5167,2004-02-10,11.322500228881836,11.34000015258789,11.199999809265137,11.3149995803833,3753600.0,-0.003520348618840541,5.588174576461348,-0.023078932001514268,45.36516891557029,47.57912683515314,-0.001853133589833078,0.05819142683263756,0.45932415249487235,-0.35148098453850274,24.523127380169868,0.16250038146972834,-0.14964782218943462,-0.05399975776672328,-0.2766358552771351,0.16863633974368852,-0.1653178065219283,0.057318290988481735,0.6803831905203133,41.287894113227175,-13.1835841047508,0.11131804875520569,2,0.05749988555908203,0.403749942779541,0.8562498092651367,0.11874961853027344,-0.75,1,-0.09869730912658492,1.0945942114528588,11.362500190734865,2.272714662227771,11.649999618530273,1.6421966976741014,11.489999771118164,-0.09869730912658492
5168,2004-02-11,11.207500457763672,11.342499732971193,11.015000343322754,11.2524995803833,4082000.0,-0.01015674707824854,1.911113089107286,-5.999364272091545,44.613266509371826,48.08475255933005,0.13257533560339851,0.16760802548130727,0.5711746312914983,-0.2209987974363159,24.600148255014187,0.3274993896484393,-0.11155375975329918,-0.15999956130981374,-0.3949742779489611,0.07497515532933363,-0.27748691962938743,-0.042512202990240056,0.7728252932504347,27.697870355123772,-24.877750049665448,0.11748735831957406,2,0.1549997329711914,0.2974996566772461,0.9712495803833008,0.2337493896484375,-0.8375005722045898,2,-0.08387245109648489,5.588174576461348,11.322500228881836,1.0945942114528588,11.362500190734865,2.272714662227771,11.649999618530273,-0.08387245109648489
5169,2004-02-12,11.05500030517578,11.204999923706056,10.984999656677246,11.202500343322754,4074800.0,-0.013606972684284124,1.885264560025471,3.277842534703865,43.94558112643097,48.13831650779598,0.27390367643681657,0.3006730898997034,0.7136110136939724,-0.05398534197988347,24.96881659348322,0.22250080108642578,-0.08917311624426993,-0.29037470817566025,-0.5552393041344885,-0.02551011221683197,-0.42280700615507527,-0.15794241019624522,0.9032189308180456,9.655256781607136,-41.72105735332242,0.13243229797941442,2,0.2924995422363299,0.4187498092651385,1.1037497520446795,0.3862495422363299,-0.6649999618530256,3,-0.060379961780564484,1.911113089107286,11.207500457763672,5.588174576461348,11.322500228881836,1.0945942114528588,11.362500190734865,-0.060379961780564484
5170,2004-02-13,10.949999809265137,11.125,10.875,11.079999923706056,3159200.0,-0.009498009318143819,1.2727245141685488,0.8813564801344856,33.72263651738851,46.62923820422436,0.36956155488622855,0.387126878802567,0.8101021304357374,0.06746029217250182,25.032766997088483,0.25,-0.06904968488959184,-0.3710001945495609,-0.6852845694502854,-0.05671581964883643,-0.528142381999924,-0.21385800709919778,0.9865550420088116,8.982012675301892,-36.26239560372174,0.15714218745036254,2,0.3425002098083496,0.39875030517578125,0.8100001811981201,0.49125003814697266,-0.6949996948242188,4,-0.07031959063942961,1.885264560025471,11.05500030517578,1.911113089107286,11.207500457763672,5.588174576461348,11.322500228881836,-0.07031959063942961
5171,2004-02-17,11.05500030517578,11.19499969482422,10.987500190734863,10.987500190734863,2691200.0,0.009589086551563097,-5.148123030842534,-0.5192311924586228,40.08812448115105,46.04668707170579,0.25316842649895044,0.2739211723487216,0.7016666654650354,-0.021315485238728726,24.963274420170826,0.2449998855590838,-0.05851945659965452,-0.2518747329711939,-0.5876920340975342,0.08394256815514645,-0.41978338353436406,-0.08396608240802372,0.8603234490726894,38.50276106721775,-6.052580185793325,0.16790865056317023,2,0.23749971389770685,0.23749971389770685,0.7049996852874774,0.3862495422363299,-0.8825006484985334,1,-0.043419310959757595,1.2727245141685488,10.949999809265137,1.885264560025471,11.05500030517578,1.911113089107286,11.207500457763672,-0.043419310959757595
5172,2004-02-18,10.692500114440918,11.0,10.609999656677246,10.975000381469727,6024000.0,-0.032790608840159385,1.345870225526386,-4.185182045522087,36.99189093074409,45.18262580147387,0.5903526921420266,0.6166470864912306,1.0487922692213019,0.3606555551341195,24.827526027195272,0.4450006484985334,-0.06127988665574158,-0.5817499160766602,-1.0147050432252271,-0.14879478892809317,-0.7982274796509436,-0.36527235250237666,1.202017164722582,11.262859955056854,-35.45963149813484,0.21647756357428388,2,0.4674997329711914,0.4674997329711914,1.0674998760223389,0.815000057220459,-0.047499656677246094,2,-0.002338140934020183,-5.148123030842534,11.05500030517578,1.2727245141685488,10.949999809265137,1.885264560025471,11.05500030517578,-0.002338140934020183
5173,2004-02-19,10.585000038146973,10.862500190734863,10.574999809265137,10.835000038146973,3739200.0,-0.010053783038894704,-1.1296288447138276,0.8849549157222768,30.027543577386197,42.774377998778085,0.6467188959010226,0.6883599559607774,1.1499901190830641,0.4905920582903729,25.30027014025549,0.28750038146972656,-0.07867740229230336,-0.6441249847412109,-1.1630819893428406,-0.1251679801395813,-0.9036034870420266,-0.38464648244039523,1.2581365361170764,1.5873376294082784,-43.08228050643256,0.2594785023008151,2,0.557499885559082,0.557499885559082,1.1749999523162842,0.96875,0.08749961853027344,3,-0.0011808983675095641,1.345870225526386,10.692500114440918,-5.148123030842534,11.05500030517578,1.2727245141685488,10.949999809265137,-0.0011808983675095641
5174,2004-02-20,10.69499969482422,10.779999732971193,10.552499771118164,10.635000228881836,3539200.0,0.010392031769562937,-1.022218454626388,-0.23999786376953836,34.97996901385204,40.022109617529445,0.4605174608660043,0.5508824822028995,1.0281471506971673,0.40409583646315816,25.816635472900362,0.22749996185302912,-0.08834405995304628,-0.4987503051757791,-1.0624702534822248,0.06496964313066655,-0.780610279329002,-0.21689033102255628,1.0720486735398946,22.17897908595708,-22.378751439684827,0.28185997415322245,2,0.43625020980834783,0.43625020980834783,1.0575003623962385,0.9450001716613752,0.36999988555908025,4,-0.03038801482363951,-1.1296288447138276,10.585000038146973,1.345870225526386,10.692500114440918,-5.148123030842534,11.05500030517578,-0.03038801482363951
5175,2004-02-23,10.707500457763672,10.86750030517578,10.630000114440918,10.672499656677246,4500400.0,0.0011688418229223174,-2.9583402872151594,0.5833518771656374,34.01086413218492,38.19389391156443,0.335550229536441,0.5201580311772762,1.0080562793020285,0.41584891023933146,26.03819981328214,0.2375001907348615,-0.10628175053781774,-0.4577495574951165,-1.0599622148504277,0.1444630998601948,-0.758855886172773,-0.15664322881745996,0.9623840228207676,24.124623354262155,-19.436841186854366,0.30110632867765597,2,0.23999929428100586,0.4237494468688965,1.0443744659423828,0.9424996376037598,0.18249988555908203,0,-0.029652122425146255,-1.022218454626388,10.69499969482422,-1.1296288447138276,10.585000038146973,1.345870225526386,10.692500114440918,-0.029652122425146255
5176,2004-02-24,10.8125,10.90250015258789,10.649999618530273,10.774999618530273,4710400.0,0.009806167429130985,1.321836661317338,1.0714149478215853,38.50197201285666,37.431316477929585,0.16128993760394827,0.37989879364433143,0.8901632440746514,0.33891393088877564,26.45997987986205,0.2525005340576172,-0.1491877302551714,-0.3180000305175774,-0.917259556676342,0.28125949564118713,-0.6176297935969597,-0.018370267438195143,0.7679937038271376,58.10058008942157,13.81328946917975,0.2996297630793822,2,0.13499975204467773,0.31874990463256836,0.9368751049041748,0.8375000953674316,0.06000041961669922,1,-0.0515606830574874,-2.9583402872151594,10.707500457763672,-1.022218454626388,10.69499969482422,-1.1296288447138276,10.585000038146973,-0.0515606830574874
5177,2004-02-25,10.84749984741211,10.887499809265137,10.734999656677246,10.875,3579200.0,0.0032369801074783044,4.809554950045413,-0.7333299425258125,36.499308230171756,36.52976555801847,0.05791599221351973,0.3182945511491653,0.833222966467531,0.32596046838498616,26.956231760384576,0.15250015258789062,-0.22564488768934154,-0.2557501792907715,-0.8544111076592085,0.3429107490776655,-0.5550806434749891,0.04358028489344612,0.6507543417983097,84.2856442199225,41.808540139319064,0.29933046418421816,2,0.03125,0.283750057220459,0.7912502288818359,0.8025002479553223,0.18500041961669744,2,-0.06222633788705678,1.321836661317338,10.8125,-2.9583402872151594,10.707500457763672,-1.022218454626388,10.69499969482422,-0.06222633788705678
5178,2004-02-26,10.912500381469727,10.960000038146973,10.850000381469727,10.914999961853027,3347200.0,0.005992213410643599,1.3783778210798718,0.09089332778471355,33.617045683279585,35.382150508779425,-0.059598344721701224,0.24539850957137688,0.7494863677760009,0.28492539527545446,26.85577938378533,0.11250019073486328,-0.26681602245620084,-0.17774968147277903,-0.7813504110833751,0.42585104813781705,-0.47955004627807796,0.1240506833325199,0.5100934542933118,88.34365017142723,48.22299759066503,0.30180036480529826,2,-0.038750648498535156,0.2187495231628418,0.7106246948242188,0.7524995803833008,0.6449995040893555,3,-0.02451316511844437,4.809554950045413,10.84749984741211,1.321836661317338,10.8125,-2.9583402872151594,10.707500457763672,-0.02451316511844437
5179,2004-02-27,10.677499771118164,10.982500076293944,10.5649995803833,10.800000190734863,5368800.0,-0.02153499217746757,-1.4028750126927483,49.008393742846245,23.53744109281898,34.2504621282717,0.12988083947580975,0.45385346558664175,0.9745619159214947,0.535303613819055,26.94409550756841,0.41750049591064275,-0.30401807673926484,-0.3811252593994148,-1.0022711401138942,0.24002062131506463,-0.6916981997566545,-0.07055231904217507,0.675486539473285,26.946121462557876,-5.616358723449984,0.31057294035723954,2,0.19624996185302734,0.4537501335144043,0.9143753051757812,0.9875001907348633,0.9475002288818359,4,-0.00046828513679231243,1.3783778210798718,10.912500381469727,4.809554950045413,10.84749984741211,1.321836661317338,10.8125,-0.00046828513679231243
5180,2004-03-01,10.869999885559082,10.895000457763672,10.65999984741211,10.667499542236328,3188400.0,0.018028575843346495,-1.1609278056694363,-1.6530583646682393,35.86801492601023,33.78156106658938,-0.0839934667838449,0.2433089275753364,0.7779569089634553,0.35925701654670483,27.03718434442163,0.2350006103515625,-0.3302490716947588,-0.1692501544952396,-0.7884475947284884,0.44994728573800913,-0.47884887461186487,0.14034856562138565,0.4189475018745039,73.05387853744256,40.61181051964157,0.3095987201166246,3,-0.09375,0.26125001907348633,0.6812500953674316,0.7950000762939453,0.7475004196166974,0,0.017939254542520988,-1.4028750126927483,10.677499771118164,1.3783778210798718,10.912500381469727,4.809554950045413,10.84749984741211,0.017939254542520988
5181,2004-03-02,11.03499984741211,11.100000381469727,10.767499923706056,10.767499923706056,6177200.0,0.015179389474716753,-1.4859854399737804,1.320985037934972,42.3025424135617,34.37163345356912,-0.2817587962653896,0.06074946684182514,0.6089922510955219,0.20928233658781892,27.178852468309213,0.3325004577636701,-0.34186510260926894,0.008874797821045277,-0.5982852651152069,0.6160348607572974,-0.2947052336470808,0.31245482928917134,0.19503173071624325,87.85038565818581,54.19217254857601,0.3035800314681261,3,-0.20874977111816406,0.09625005722045898,0.5162501335144043,0.7000002861022949,0.5150003433227557,1,-0.013139964303974128,-1.1609278056694363,10.869999885559082,-1.4028750126927483,10.677499771118164,1.3783778210798718,10.912500381469727,-0.013139964303974128
5182,2004-03-03,11.032500267028807,11.125,10.895000457763672,10.994999885559082,3471200.0,-0.00022651385753202913,1.0674130334150564,0.1401883819261674,45.01424532387661,36.036822536512496,-0.25251267533966804,0.048611371431215744,0.5757425867388797,0.22682543958656964,27.284928388906437,0.22999954223632812,-0.3256170500069402,0.01725020408630229,-0.5807484260656626,0.6152488342382672,-0.28174911098967925,0.31624951916228383,0.1433287665387315,83.48220291790031,47.0430135299584,0.29899931507598226,3,-0.1937503814697248,0.09874963760376154,0.5187497138977069,0.7399997711181658,0.4624996185302752,2,-0.01450259175522306,-1.4859854399737804,11.03499984741211,-1.1609278056694363,10.869999885559082,-1.4028750126927483,10.677499771118164,-0.01450259175522306
5183,2004-03-04,11.029999732971193,11.237500190734863,10.9399995803833,10.96500015258789,4097600.0,-0.00022665161994939176,-4.17389104961563,1.733304511469536,49.22116714112646,37.61917788398743,-0.2014335811890895,0.02772429780425334,0.546885810105044,0.24179326408784796,26.83338178809506,0.2975006103515625,-0.33153868781015206,0.03049969673156916,-0.5471784702256297,0.608177863688768,-0.2583393867470303,0.3193387802101686,-0.4774999618530291,69.14494134731041,28.106678002888685,0.28883908347859905,3,-0.12874984741211115,0.10125017166137518,0.5212502479553205,0.7425003051757795,0.5675001144409162,3,0.00022670300255200893,1.0674130334150564,11.032500267028807,-1.4859854399737804,11.03499984741211,-1.1609278056694363,10.869999885559082,0.00022670300255200893
5184,2004-03-05,10.729999542236328,10.962499618530273,10.625,10.922499656677246,6919600.0,-0.027198567361529147,1.4770610736446452,-2.961559340933352,43.88888859454529,38.71673615758303,0.1162817092353503,0.2823437341028665,0.8135722052668299,0.5524432428739274,27.463959627392487,0.4049997329711932,-0.30871820131320504,-0.23150048255920375,-0.7721225055363323,0.30912154041792483,-0.501811494047768,0.038810528929360544,-0.16379976272583008,17.1427770676042,-26.795784764782212,0.2703110114885647,3,0.1712503433227539,0.40125036239624023,0.8087503910064697,1.0425004959106445,0.8000001907348651,4,0.07712025895858399,-4.17389104961563,11.029999732971193,1.0674130334150564,11.032500267028807,-1.4859854399737804,11.03499984741211,0.07712025895858399
5185,2004-03-08,10.585000038146973,10.850000381469727,10.547499656677246,10.717499732971193,4414000.0,-0.013513467872817375,-1.9156632043386341,0.6883096937840381,37.228261292093194,38.575212744164865,0.27052581877613235,0.36202649403231035,0.9211130838248653,0.7049624225062132,28.405161641476077,0.30250072479248047,-0.26404463197030736,-0.3232500076293938,-0.7819213519020156,0.13542133664322797,-0.5525856797657038,-0.09391433549308381,0.6525001525878906,5.434833687620764,-37.57236736526376,0.2293356721363108,3,0.30749988555908203,0.5437498092651367,0.9337499141693115,1.1875,1.0074996948242205,0,0.09825223978318398,1.4770610736446452,10.729999542236328,-4.17389104961563,11.029999732971193,1.0674130334150564,11.032500267028807,0.09825223978318398
5186,2004-03-09,10.494999885559082,10.614999771118164,10.43000030517578,10.537500381469727,4734400.0,-0.008502612400901444,-1.1449256132552466,0.32075919847987133,43.70015648157387,39.37530699432065,0.3472716189519325,0.40443922010418376,0.9694992288738185,0.8033924536221164,29.720284549124322,0.1849994659423846,-0.23785485741596268,-0.3698751449584954,-0.8114290569129476,0.07167876699595688,-0.5906521009357206,-0.14909818898127014,0.7287002944946295,8.04948477959216,-37.36322081114861,0.22077695597722588,3,0.33875036239624023,0.5750002861022949,1.0237500667572021,1.2775001525878906,0.9849996566772461,1,0.10695573433604677,-1.9156632043386341,10.585000038146973,1.4770610736446452,10.729999542236328,-4.17389104961563,11.029999732971193,0.10695573433604677
5187,2004-03-10,10.204999923706056,10.524999618530273,10.204999923706056,10.4375,3944400.0,-0.02763220247882614,-1.752684643592568,5.470526197688727,39.14285978978854,39.98928633948832,0.5996032099915016,0.639198288615356,1.2171229465835598,1.099303430939905,30.88277091704527,0.319999694824217,-0.21724587789153915,-0.6040000915527326,-1.0829640632400874,-0.12503611986537777,-0.8434820773964109,-0.3645181057090543,0.9869522613525383,0.0,-48.85136688240293,0.23948198584367775,3,0.5162501335144025,0.7525000572204572,1.329999923706053,1.5675001144409162,1.329999923706053,2,0.13179816531937383,-1.1449256132552466,10.494999885559082,-1.9156632043386341,10.585000038146973,1.4770610736446452,10.729999542236328,0.13179816531937383
5188,2004-03-11,10.267499923706056,10.5,10.050000190734863,10.167499542236328,6607600.0,0.006124448845395314,-1.6865733676467238,-0.4301090264731809,37.44495020731545,41.534565129987925,0.48722507551374683,0.5298296685260677,1.1047651257247484,1.0385473293034497,31.661308028439635,0.4499998092651367,-0.21296594230076238,-0.4945000648498521,-0.9929018274560484,0.0039016977563441912,-0.7437009461529502,-0.24529918354675395,0.8652351256713864,23.835602121600278,-27.21689559012732,0.24920088130309848,3,0.3762502670288068,0.6125001907348615,1.2656249999999982,1.5050001144409162,1.3900003433227504,3,0.11955198158988245,-1.752684643592568,10.204999923706056,-1.1449256132552466,10.494999885559082,-1.9156632043386341,10.585000038146973,0.11955198158988245
5189,2004-03-12,10.387499809265137,10.457500457763672,10.172499656677246,10.31999969482422,4950800.0,0.011687351979620564,1.7469769878803756,0.6749985694939525,41.160205129502074,42.122586263709245,0.3595758911221374,0.37656496283604923,0.9368857704045848,0.9243599418297705,32.3956061546563,0.2850008010864258,-0.20589473257697044,-0.3411251544952396,-0.8462658558427876,0.16401554685230835,-0.5936955051690145,-0.08855480382146474,0.6586164514208992,42.187442258014144,-11.764337760793701,0.25257035067377415,3,0.25625038146972656,0.49250030517578125,1.1418752670288086,1.385000228881836,1.2274999618530273,4,0.11648616706281056,-1.6865733676467238,10.267499923706056,-1.752684643592568,10.204999923706056,-1.1449256132552466,10.494999885559082,0.11648616706281056
5190,2004-03-15,10.18000030517578,10.375,10.052499771118164,10.262499809265137,3981600.0,-0.019975885237011326,1.0975632449129598,-1.2222128032326558,33.464063564312724,41.14053305823713,0.5128361416908653,0.551706553957521,1.0923821169651706,1.1357259936578874,32.94372836218847,0.33500003814697266,-0.2056183429544216,-0.5101246833801287,-1.0596471728810997,0.039397806120842205,-0.7848859281306151,-0.23536343862964237,0.786426669914162,23.008886900893437,-29.161557567655628,0.2747612447504858,3,0.4637498855590838,0.6999998092651385,1.3606247901916522,1.5924997329711932,1.3774995803833026,0,0.1326129064170105,1.7469769878803756,10.387499809265137,-1.6865733676467238,10.267499923706056,-1.752684643592568,10.204999923706056,0.1326129064170105
5191,2004-03-16,10.574999809265137,10.6850004196167,10.107500076293944,10.199999809265137,8266800.0,0.038801521831834274,-1.0625031931090085,-4.545481868519213,44.0043997013709,41.02832798906983,0.05109701657632115,0.1253284688037919,0.6502672885293279,0.7480469048754159,33.35354282536422,0.5775003433227557,-0.15411100631111552,-0.09112515449523961,-0.6148729598456342,0.43262265085515494,-0.3529990571704378,0.17074874817995855,0.318113023076398,82.67707547991577,33.14097856529944,0.26187390267519745,3,0.06875038146972656,0.30500030517578125,0.9693753719329834,1.197500228881836,1.327500343322754,1,0.09621748861069368,1.0975632449129598,10.18000030517578,1.7469769878803756,10.387499809265137,-1.6865733676467238,10.267499923706056,0.09621748861069368
5192,2004-03-17,10.667499542236328,10.850000381469727,10.604999542236328,10.699999809265137,6304400.0,0.008747019824071112,-2.111116493390897,-0.08666737874348958,44.673893032536064,40.52307531033756,-0.11021301331477495,0.03252741986264063,0.5114810247214034,0.6669127111320918,32.57176722585852,0.27500057220458984,-0.14400444626150666,0.0026246070861812854,-0.5209774649226002,0.5262266790949628,-0.25917642891820947,0.26442564309057204,-0.6174993515014648,77.18740053477275,31.21516991340681,0.26180103600439075,3,-0.16124963760375977,0.02875041961669922,0.8881254196166992,1.1050004959106445,1.267500877380371,2,0.0761659278055773,-1.0625031931090085,10.574999809265137,1.0975632449129598,10.18000030517578,1.7469769878803756,10.387499809265137,0.0761659278055773
5193,2004-03-18,10.572500228881836,10.725000381469727,10.43000030517578,10.675000190734863,4027600.0,-0.00890549026773868,1.9135760606959866,3.1538190674608995,47.56945272287522,40.932026880151994,-0.09715120274261402,0.13338076510494368,0.5725620559917424,0.7715631618611667,31.82699614840728,0.2950000762939471,-0.16354010617567027,-0.09174971580505442,-0.6157828890281518,0.43228345741804297,-0.353766302416604,0.17026687080649516,-0.5065000343322748,65.20376925284607,16.129846013496746,0.2620165866115489,3,-0.12249994277954102,0.1237497329711914,0.9806249141693115,1.1999998092651367,0.8499994277954084,3,0.0910380324136506,-2.111116493390897,10.667499542236328,-1.0625031931090085,10.574999809265137,1.0975632449129598,10.18000030517578,0.0910380324136506
5194,2004-03-19,10.369999885559082,10.600000381469727,10.357500076293944,10.585000038146973,4252000.0,-0.019153496234463607,-1.0208378036859396,2.0975632449129598,38.47925295155858,41.07102595342593,0.054661125245900166,0.32705269283222727,0.7538077167329202,0.9823955957084181,31.05247553915651,0.24250030517578303,-0.19910436287351807,-0.27800006866455007,-0.8179332902458203,0.26193315291672015,-0.5479666794551861,-0.008033457873914074,-0.2883196872711178,39.81189610638094,-5.971421896589959,0.2699666107906353,3,0.08000040054321289,0.27375030517578125,1.0637502670288086,1.4025001525878906,1.055000305175783,4,0.12415625802104935,1.9135760606959866,10.572500228881836,-2.111116493390897,10.667499542236328,-1.0625031931090085,10.574999809265137,0.12415625802104935
5195,2004-03-22,10.390000343322754,10.40250015258789,10.15250015258789,10.204999923706056,5342800.0,0.0019286844729404784,1.3809519484471007,-0.8604664573020269,34.074075818335515,40.001461435288334,0.004571847440903554,0.2972884582437345,0.7090423722599866,0.971486966952968,30.86764255578481,0.25,-0.24877695730500982,-0.24212460517883372,-0.7932460687350886,0.3089968583774212,-0.5176853369569621,0.033436126599294624,-0.2929537413711536,38.04715837280766,-2.315199045511193,0.27556073177812745,3,0.059999942779541016,0.2537498474121094,1.0206246376037598,1.3824996948242188,0.8224992752075195,0,0.1179017697129019,-1.0208378036859396,10.369999885559082,1.9135760606959866,10.572500228881836,-2.111116493390897,10.667499542236328,0.1179017697129019
5196,2004-03-23,10.255000114440918,10.470000267028807,10.142499923706056,10.457500457763672,5226000.0,-0.012993284352352807,1.8791243801116042,-1.094593967637017,31.981450752375252,39.205749320020196,0.11392875793590385,0.4093692709912524,0.8229206252779928,1.1107747712185052,30.755230235003005,0.32750034332275035,-0.27180457131763447,-0.34924983978271484,-0.9180691703088861,0.21956949074345644,-0.6336595050458005,-0.0648401745196292,-0.14289443689895442,15.901076741414705,-18.221754364288238,0.2844096652630855,3,0.19500017166137695,0.3887500762939453,1.0656249523162842,1.5174999237060547,0.8949995040893555,1,0.12701119030549846,1.3809519484471007,10.390000343322754,-1.0208378036859396,10.369999885559082,1.9135760606959866,10.572500228881836,0.12701119030549846
5197,2004-03-24,10.172499656677246,10.270000457763672,10.100000381469727,10.217499732971193,3953200.0,-0.00804490071604158,1.2666446264177813,0.22222222222223098,30.83798058808584,38.47164158455024,0.21381965360973076,0.46241586232702936,0.8853227931977532,1.1960088857755764,30.67208790353291,0.1700000762939453,-0.27311767504496665,-0.39800028800964427,-0.9858321369035643,0.18983156088427577,-0.6919162124566043,-0.10408436356268425,0.6775007247924805,11.599884033203125,-17.345487221030705,0.2939159244469603,3,0.2787504196166992,0.4712505340576172,1.1200003623962402,1.6000003814697266,1.1050004959106445,2,0.17006640985975063,1.8791243801116042,10.255000114440918,1.3809519484471007,10.390000343322754,-1.0208378036859396,10.369999885559082,0.17006640985975063
5198,2004-03-25,10.645000457763672,10.7524995803833,10.512499809265137,10.6875,6620400.0,0.04644883922667664,1.7826269640310044,0.9444326707073759,48.23653340551184,39.25790028188466,-0.22294657796314787,-0.0328364384050257,0.39739685179493023,0.7296956749529855,30.33641506130962,0.5799999237060547,-0.27422234021144654,0.08787550926208532,-0.4789908649403323,0.6547418834645029,-0.1955576778391226,0.3713086963632932,0.18999992370605412,83.5250184523418,50.89374165938852,0.28343318710120846,3,-0.19375038146972656,-0.0012502670288085938,0.5149993896484375,0.9949994087219238,0.5899991989135742,3,0.12118364550301153,1.2666446264177813,10.172499656677246,1.8791243801116042,10.255000114440918,1.3809519484471007,10.390000343322754,0.12118364550301153
5199,2004-03-26,10.672499656677246,10.827500343322754,10.475000381469727,10.635000228881836,8582800.0,0.0025832971095383073,1.0287720819691477,-0.8823489812404631,51.90838900767932,41.30726977559206,-0.22994864311411334,-0.06401133446128071,0.3509278316832489,0.7088063767553905,29.09570643123412,0.35249996185302734,-0.24009496470596403,0.11562471389770579,-0.4510224955287132,0.6822719233241248,-0.16769889081550282,0.3989483186109144,-0.5724992752075195,78.69406257414737,40.86192222564749,0.28332360471320917,3,-0.19749927520751953,-0.028749465942382812,0.4700002670288086,0.9500002861022949,0.5275001525878906,4,0.07027407112922801,1.7826269640310044,10.645000457763672,1.2666446264177813,10.172499656677246,1.8791243801116042,10.255000114440918,0.07027407112922801
5200,2004-03-29,11.0649995803833,11.100000381469727,10.670000076293944,10.6850004196167,7001600.0,0.03677675674231451,-1.0975632449129502,10.133465578189771,60.9826559855115,43.19374269605213,-0.5405546074544674,-0.4649938008148844,-0.05443785764089881,0.32115429076823077,27.762493097420286,0.430000305175783,-0.19434627071317934,0.4983746528625481,-0.09694307889106035,1.0936923846161566,0.20071578698574477,0.7960335187393515,-0.9504491996765143,96.49991989135742,52.63259196730479,0.2976588658768039,3,-0.4649991989135742,-0.4212493896484375,0.06625032424926758,0.5462503433227539,-0.0625,0,0.03253507672876865,1.0287720819691477,10.672499656677246,1.7826269640310044,10.645000457763672,1.2666446264177813,10.172499656677246,0.03253507672876865
5201,2004-03-30,10.890000343322754,11.029999732971193,10.800000190734863,11.012499809265137,3300400.0,-0.015815566533847525,1.9206418407507893,-0.32236772758985893,63.8105001909272,45.3200323803178,-0.35332997120631404,-0.3177033592005465,0.10862064756874901,0.5014300891495793,27.437197523679018,0.2649993896484375,-0.16481351230050834,0.33062539100646937,-0.24384197042612676,0.9050927524390655,0.043391710290171304,0.6178590717227674,-0.7360319625854501,78.99999618530273,28.361672260628097,0.28723368071629773,3,-0.28999996185302734,-0.24625015258789062,0.14937448501586914,0.7212495803833008,0.3599996566772461,1,0.029614257579455572,-1.0975632449129502,11.0649995803833,1.0287720819691477,10.672499656677246,1.7826269640310044,10.645000457763672,0.029614257579455572
5202,2004-03-31,10.8725004196167,10.960000038146973,10.682499885559082,10.949999809265137,3978000.0,-0.0016069718231721541,4.692319730818889,0.6326508369015181,62.42301571977384,46.97042826886209,-0.3393822595713303,-0.32970918404324223,0.11348849144308559,0.5259946001149771,27.087300017675318,0.2775001525878906,-0.09644051696200862,0.3211254596710198,-0.229564166680003,0.8718150860220426,0.04578064649550839,0.5964702728465312,-0.6806907588500977,63.600006103515625,9.175936850856651,0.2753448131755116,3,-0.27250003814697266,-0.22875022888183594,0.16687440872192383,0.7387495040893555,0.14750003814697266,2,0.025523034095533026,1.9206418407507893,10.890000343322754,-1.0975632449129502,11.0649995803833,1.0287720819691477,10.672499656677246,0.025523034095533026
5203,2004-04-01,11.032500267028807,11.125,10.787500381469727,10.797499656677246,4103600.0,0.01471601207054718,-1.6470645433941942,-3.032289820830849,63.0303203114644,49.69832464218497,-0.47748135420268945,-0.5159659342742966,-0.06213857101345255,0.37306350555946644,27.440956433910145,0.33749961853027344,-0.07208461798565047,0.4810002803802469,-0.07014782882626136,1.0321483895867551,0.20542622577699277,0.756574334983501,-0.8043629774340797,85.7692634989008,28.566445715495192,0.27557405460325435,4,-0.42000007629394354,-0.38875007629394354,-0.02750039100646795,0.5787496566772479,-0.24499988555908025,3,0.022207104430468805,4.692319730818889,10.8725004196167,1.9206418407507893,10.890000343322754,-1.0975632449129502,11.0649995803833,0.022207104430468805
5204,2004-04-02,11.557499885559082,11.807499885559082,11.40999984741211,11.447500228881836,6192800.0,0.04758664000210944,-3.2972879625954317,0.46808242971235986,74.66428427261337,54.208347803771396,-0.912252790732266,-1.0285257120554903,-0.5942468379503154,-0.141662911998079,27.41285650488091,0.7749996185302752,-0.04119980211244645,0.9646248817443848,0.2554643704514348,1.6737853930373348,0.6100446260979098,1.3192051373908598,-1.2755508333400378,78.02197433672468,15.81251015864072,0.35458025564647516,4,-0.6037497520446777,-0.6287498474121094,-0.5550000667572021,0.053750038146972656,-0.7375001907348615,4,-0.02790397854857818,-1.6470645433941942,11.032500267028807,4.692319730818889,10.8725004196167,1.9206418407507893,10.890000343322754,-0.02790397854857818
5205,2004-04-05,11.625,11.670000076293945,11.505000114440918,11.5600004196167,3676800.0,0.005840373360094908,1.1290354336764516,0.5909071205014609,71.2981852326289,58.57687385713291,-0.8785322494915597,-1.068920862785788,-0.6641880683641066,-0.2017860330409551,27.175061248142917,0.16499996185302734,-0.006641765480932094,0.9801249980926521,0.1340870503527647,1.8261629458325395,0.5571060242227084,1.4031439719625958,-1.2210068811137536,83.77778795030382,23.15942419585614,0.4230189738699439,4,-0.6712498664855957,-0.6962499618530273,-0.6225001811981201,-0.013750076293945312,-0.8000001907348633,0,-0.036559156192246256,-3.2972879625954317,11.557499885559082,-1.6470645433941942,11.032500267028807,4.692319730818889,10.8725004196167,-0.036559156192246256
5206,2004-04-06,11.61750030517578,11.667499542236328,11.517499923706055,11.53499984741211,2262000.0,-0.000645135038642608,-1.5531783650412312,1.2692460055459913,69.95800625899074,62.92354337612234,-0.7346982922796776,-1.0255973528227802,-0.6666816742405306,-0.18719741276787794,26.62030932745963,0.14999961853027344,0.07328889348716672,0.9165002822875952,-0.03057200009597061,1.863572564671161,0.4429641410958123,1.390036423479378,-1.1012266449557053,83.1111484103731,23.572924344100805,0.4735361411917825,4,-0.4762501716613752,-0.6887502670288068,-0.6637504100799543,-0.006250381469724786,-0.7849998474121076,1,-0.05293743995156053,1.1290354336764516,11.625,-3.2972879625954317,11.557499885559082,-1.6470645433941942,11.032500267028807,-0.05293743995156053
5207,2004-04-07,11.550000190734865,11.645000457763672,11.505000114440918,11.607500076293945,2580000.0,-0.005810209827224355,1.1132023866932494,-0.696964442594898,70.77576998307512,65.4279029958516,-0.5042815704794297,-0.8982188524710057,-0.6064579043920357,-0.11708037690179118,25.49363625463667,0.1400003433227539,0.16711406855159439,0.7817501544952403,-0.20711702981543034,1.770617338805911,0.287316562339905,1.2761837466505757,-0.9304284324876697,74.75491960615119,15.275158695333658,0.49443359215533506,4,-0.40875005722046076,-0.6212501525878924,-0.5712502002716082,0.06124973297118963,-0.7325000762939471,2,-0.025974042058935942,-1.5531783650412312,11.61750030517578,1.1290354336764516,11.625,-3.2972879625954317,11.557499885559082,-0.025974042058935942
5208,2004-04-08,11.494999885559082,11.707500457763672,11.4375,11.577500343322756,2902000.0,-0.004761931105412676,-1.7341786821443403,1.434793425439181,75.51020496429669,68.0503269910313,-0.3531684894538891,-0.7868862579888578,-0.5524307233728685,-0.06107368874044283,23.894648931488938,0.2700004577636719,0.2874907035721037,0.6653748512268063,-0.3447740512359605,1.675523753689573,0.1603003999954229,1.1704493024581897,-0.7803938771269365,21.383655343334716,-38.907476741338066,0.5050744512313834,4,-0.25624990463256836,-0.5662498474121094,-0.5099999904632568,0.11625003814697266,-0.6975002288818359,3,-0.04132226468241562,1.1132023866932494,11.550000190734865,-1.5531783650412312,11.61750030517578,1.1290354336764516,11.625,-0.04132226468241562
5209,2004-04-12,11.59749984741211,11.729999542236328,11.47249984741211,11.524999618530273,2156800.0,0.008916917170377348,-1.9014087533983086,-0.8787857770379429,76.39343838553634,69.76263614658961,-0.34716686453690926,-0.8370016444958424,-0.6591655533292062,-0.16044413493894893,22.228494396394264,0.25749969482421875,0.4334258495925134,0.7073748111724854,-0.33568302481320167,1.7504326471581724,0.18584589317964095,1.2289037291653298,-0.7954623288098084,54.70088814116358,-8.056798222868615,0.5215289179928438,4,-0.35249996185302734,-0.6687498092651367,-0.5812499523162842,0.013750076293945312,-0.7299995422363299,0,-0.06984259336921894,-1.7341786821443403,11.494999885559082,1.1132023866932494,11.550000190734865,-1.5531783650412312,11.61750030517578,-0.06984259336921894
5210,2004-04-13,11.529999732971193,11.717499732971193,11.49250030517578,11.702500343322756,4472400.0,-0.005820229819272549,1.2222232687815888,-2.3793112520059982,78.71621650647518,71.41882684831717,-0.2310692802424814,-0.6990161925584228,-0.5950794638017509,-0.09169212664734161,20.226702435378623,0.2249994277954137,0.5047705665940541,0.572374725341799,-0.45174424439698235,1.5964936950805804,0.060315240472409215,1.0844342102111888,-0.64752522501235,31.62388982354613,-35.52989735251209,0.5120594848693903,4,-0.28499984741211115,-0.6012496948242205,-0.513749837875368,0.056250095367429864,-0.6099996566772496,1,-0.06157849562794493,-1.9014087533983086,11.59749984741211,-1.7341786821443403,11.494999885559082,1.1132023866932494,11.550000190734865,-0.06157849562794493
5211,2004-04-14,11.592499732971193,11.595000267028807,11.4375,11.520000457763672,2760800.0,0.005420641929528847,3.0645050144590096,-0.4202841662981085,82.27274579451088,73.62435241217683,-0.20499799397520135,-0.7182017524686071,-0.6616271386668391,-0.1515661420768808,19.552230180797586,0.15750026702880682,0.5722840436431724,0.5839997291564956,-0.46096735413942014,1.6289668124524113,0.06151618750853771,1.1064832708044534,-0.6360231948043307,52.99144463137638,-20.314219726344078,0.5224835416479577,4,-0.2949995994567889,-0.6637496948242205,-0.5818748474121112,-0.00874996185302912,-0.7224998474121112,2,-0.06620659403796625,1.2222232687815888,11.529999732971193,-1.9014087533983086,11.59749984741211,-1.7341786821443403,11.494999885559082,-0.06620659403796625
5212,2004-04-15,11.479999542236328,11.712499618530273,11.3774995803833,11.6225004196167,3073600.0,-0.009704567032673195,1.0775242854819393,-1.9655489930413483,72.69021415191838,74.69767395000505,0.003060063986040973,-0.5709847670399686,-0.5530340489456123,-0.0380255260018707,19.64801411074772,0.33500003814697266,0.582854055691616,0.43087453842163015,-0.6214226641436653,1.4831717409869256,-0.09527406286101758,0.9570231397042779,-0.4554411362780879,29.078006509335186,-41.16137862007048,0.5261486012826474,4,0.11250019073486328,-0.5512495040893555,-0.5281243324279785,0.045000553131103516,-0.4824991226196289,3,-0.056402361523659295,3.0645050144590096,11.592499732971193,1.2222232687815888,11.529999732971193,-1.9014087533983086,11.59749984741211,-0.056402361523659295
5213,2004-04-16,11.53499984741211,11.75749969482422,11.387499809265135,11.537500381469727,3156400.0,0.0047909675408459584,-1.4873890855003276,0.017547499380952063,73.09238260354455,74.5230182089974,0.029988982379133944,-0.5799122104270786,-0.6144455138554896,-0.08890067624232145,19.33909413633688,0.3699998855590856,0.6043228642876102,0.43774986267089844,-0.6107977618057809,1.4862974871475778,-0.08652394956744125,0.9620236749092381,-0.44780612308580103,41.4474262094718,-26.57731124344275,0.5242738122383401,4,0.03249979019165039,-0.6062498092651367,-0.695624828338623,-0.12249994277954102,-0.3874998092651367,4,-0.0622019716048946,1.0775242854819393,11.479999542236328,3.0645050144590096,11.592499732971193,1.2222232687815888,11.529999732971193,-0.0622019716048946
5214,2004-04-19,11.657500267028807,11.677499771118164,11.44499969482422,11.522500038146973,1905200.0,0.010619889140629724,1.6571553133514783,-53.98855835240204,68.54462420154017,74.21706698332088,-0.08586417047787975,-0.6334900812211313,-0.7467402944252264,-0.20891680901688048,18.835028267164315,0.23250007629394354,0.6402814848187575,0.4958752632141099,-0.5223277342494796,1.5140782606776995,-0.01322623551768487,1.0049767619459047,-0.5126820498038764,73.68436903169379,8.878965546375468,0.5091014987317951,4,-0.09000062942504705,-0.7275004386901838,-0.8956251144409162,-0.32250022888183416,-0.21750068664550604,0,-0.07377230029184911,-1.4873890855003276,11.53499984741211,1.0775242854819393,11.479999542236328,3.0645050144590096,11.592499732971193,-0.07377230029184911
5215,2004-04-20,11.614999771118164,11.7524995803833,11.595000267028807,11.739999771118164,3438000.0,-0.0036457640949705272,1.0999961852930566,-0.925924356094334,74.74398908971374,74.74884285340121,-0.05021167910573965,-0.5212341112301555,-0.7198880199056887,-0.172137517964984,17.90230875668602,0.15749931335449396,0.6660890927358416,0.39212479591369664,-0.576826375225977,1.3610759670533703,-0.0923507896561393,0.8766003814835326,-0.41716702042650233,62.500031370855936,-0.4887901584633241,0.48447558556983644,4,-0.0475001335144043,-0.684999942779541,-0.8531246185302734,-0.2799997329711914,-0.19999980926513672,1,-0.06435639093176004,1.6571553133514783,11.657500267028807,-1.4873890855003276,11.53499984741211,1.0775242854819393,11.479999542236328,-0.06435639093176004
5216,2004-04-21,11.557499885559082,11.59000015258789,11.272500038146973,11.582500457763672,2861600.0,-0.004950485294202167,14.875020861645567,0.20000457763671875,72.7574411890695,74.96902854295615,-0.002366798553499194,-0.3806680254772967,-0.6697587579891451,-0.11636030406065956,16.719981421378158,0.3424997329711914,0.6070667688053231,0.2694999217987064,-0.5950026207801429,1.1340024643775557,-0.16275134949071735,0.7017511930881302,-0.3108937640780258,58.7628967337121,-3.977239090103815,0.43225127128942425,4,-0.04250001907348633,-0.6037497520446777,-0.7956247329711914,-0.22249984741210938,-0.1975002288818377,2,-0.055158971713396676,1.0999961852930566,11.614999771118164,1.6571553133514783,11.657500267028807,-1.4873890855003276,11.53499984741211,-0.055158971713396676
5217,2004-04-22,11.90250015258789,11.922499656677244,11.302499771118164,11.4399995803833,4125200.0,0.02985076966860989,1.4676632966983016,-18.499599465954606,75.73961892562201,74.99451898310343,-0.3264346472903821,-0.6212683767040659,-1.0169831660938033,-0.46241186900364895,15.699844598254675,0.6199998855590803,0.5698767928668307,0.5280001640319831,-0.20233595617412625,1.2583362842380925,0.16283210392892933,0.8931682241350369,-0.630000114440918,96.92315141129237,35.5636459898936,0.3651680601030543,4,-0.30500030517578125,-0.8912501335144043,-1.140625,-0.5824999809265137,-0.5699996948242188,3,-0.08674650315415611,14.875020861645567,11.557499885559082,1.0999961852930566,11.614999771118164,1.6571553133514783,11.657500267028807,-0.08674650315415611
5218,2004-04-23,11.9350004196167,11.979999542236328,11.642499923706055,11.829999923706055,3464400.0,0.0027305411982492256,2.461556895598887,0.22702781838764288,65.76199835625869,73.81324786873923,-0.3240326629466459,-0.5820098108652836,-1.0476684216792478,-0.49574519306424314,16.538953944893624,0.33749961853027344,0.5393764215575025,0.49600043296814,-0.18954855226514944,1.1815494182014294,0.15322594035149528,0.8387749255847847,-0.6625003814697266,93.6396955249391,32.967352493741856,0.3427744926166444,4,-0.30875062942504883,-0.8950004577636719,-1.3337504863739014,-0.6162505149841309,-0.6200008392333984,4,-0.07855047901457124,1.4676632966983016,11.90250015258789,14.875020861645567,11.557499885559082,1.0999961852930566,11.614999771118164,-0.07855047901457124
5219,2004-04-26,11.422499656677244,11.670000076293945,11.3774995803833,11.670000076293945,5190000.0,-0.04294099245250915,1.3636363636363635,-2.3571357208381563,43.835616438356105,69.93762563894822,0.179958310883217,-0.01100417888127403,-0.534354241447657,0.010419058361854638,17.316417372072358,0.5575008392333984,0.4987123046561024,-0.05400032997131454,-0.6374595619438512,0.5294589020012221,-0.3457299459575829,0.2377292860149538,-0.11999988555908025,21.201374370338367,-35.03851330770665,0.29172961598626795,4,0.20375013351440607,-0.382499694824217,-0.8493745326995832,-0.10874938964843572,-0.02999973297118963,0,-0.024075257325091304,2.461556895598887,11.9350004196167,1.4676632966983016,11.90250015258789,14.875020861645567,11.557499885559082,-0.024075257325091304
5220,2004-04-27,11.425000190734865,11.512499809265135,11.287500381469727,11.487500190734865,4441200.0,0.0002189130341674339,3.0000169543252695,0.2525248243893587,44.122146918517764,65.69867020828232,0.17991751891901586,0.015650913956958945,-0.5326105331839113,0.003009180751181617,18.09901617376775,0.22499942779540838,0.45144008840972205,-0.06949982643127228,-0.6208344426941856,0.4818347898316411,-0.34516713456272896,0.2061674817001844,0.5549993515014631,21.55480699370667,-29.9936525955697,0.27566730813145657,4,0.20124959945678533,-0.3850002288818377,-0.878124952316286,-0.33249998092651545,-0.17250061035156428,1,0.001312856840089971,1.3636363636363635,11.422499656677244,2.461556895598887,11.9350004196167,1.4676632966983016,11.90250015258789,0.001312856840089971
5221,2004-04-28,11.212499618530273,11.489999771118164,11.142499923706056,11.4399995803833,3471600.0,-0.01859961213627981,1.1221342480831786,3.6399993896484375,40.53296495462231,62.12564251969387,0.37196225974967234,0.2672533422815757,-0.3216324844930014,0.21131078190692953,18.75380458438326,0.3474998474121076,0.3836346642472339,-0.2981253623962399,-0.7907575857808258,0.19450686098834602,-0.5444414740885328,-0.05180925070394693,0.7536499404907229,8.358176323358744,-38.59193696734886,0.246316111692293,4,0.34875011444091797,-0.1724996566772461,-0.6656243801116943,-0.15124940872192383,-0.01999950408935547,2,0.018060231902981894,3.0000169543252695,11.425000190734865,1.3636363636363635,11.422499656677244,2.461556895598887,11.9350004196167,0.018060231902981894
5222,2004-04-29,11.149999618530273,11.357500076293945,10.987500190734863,11.260000228881836,3174400.0,-0.005574136198560953,1.4262263301398304,0.48351924745651875,40.363141364603855,58.48906015981157,0.42770698227460535,0.37061020916047127,-0.24972640205660923,0.265413546756621,19.881611745948515,0.36999988555908203,0.3115859589505021,-0.37450032234191966,-0.8029020808256302,0.05390143614179088,-0.588701201583774,-0.16029944310006528,0.7832039550781253,16.37274901485619,-32.414637300673924,0.2142008792418552,4,0.33375024795532227,-0.1099996566772461,-0.6031243801116943,-0.21374940872192383,0.3975000381469709,3,0.018834084783103444,1.1221342480831786,11.212499618530273,3.0000169543252695,11.425000190734865,1.3636363636363635,11.422499656677244,0.018834084783103444
5223,2004-04-30,11.27750015258789,11.442500114440918,11.125,11.15999984741211,4004400.0,0.011435025867240656,-2.3866678873697915,-1.0681786655569427,41.184602531565766,55.44905775203663,0.2903749098597501,0.2765862811573676,-0.3626797743110437,0.13544109440467622,20.47465215378518,0.31750011444091797,0.22497775832052547,-0.2592497825622555,-0.6397487031903655,0.12124913806585447,-0.4494992428763105,-0.06900032224820052,0.5989612180480961,42.490844026364734,-5.319320272610675,0.19024946031405499,4,0.20624971389770508,-0.05000019073486328,-0.7300000190734863,-0.39750003814697266,0.1700000762939453,4,0.004876994407591262,1.4262263301398304,11.149999618530273,1.1221342480831786,11.212499618530273,3.0000169543252695,11.425000190734865,0.004876994407591262
5224,2004-05-03,11.234999656677246,11.46500015258789,11.087499618530273,11.255000114440918,5268400.0,-0.0037686096506850397,-1.3968247240404237,-0.17021621972599182,41.75979618062434,51.78414742880449,0.2979764869846768,0.3095582775174499,-0.3093722053625143,0.17188426286626068,19.52518405119305,0.3775005340576172,0.17871198604065697,-0.2856252670288093,-0.6890643346464849,0.11781380058886626,-0.4873448008376471,-0.08390573321997152,0.5881240431646724,47.14278967197229,-2.6026826831893217,0.20171953380883803,5,0.2487502098083496,-0.00749969482421875,-0.6874995231628418,-0.3549995422363281,0.15000057220458984,0,0.007120598678301615,-2.3866678873697915,11.27750015258789,1.4262263301398304,11.149999618530273,1.1221342480831786,11.212499618530273,0.007120598678301615
5225,2004-05-04,11.199999809265137,11.357500076293945,10.979999542236328,11.162500381469727,4214800.0,-0.003115251311227918,1.1418472335325454,-1.8749284760633225,38.865279310867244,48.01835166455979,0.29940331960122535,0.3278970978380329,-0.26415216637167305,0.20271733397153469,18.645370193104576,0.3775005340576172,0.12320812537610237,-0.2993751049041755,-0.7238871307542123,0.12513692094586126,-0.511631117829193,-0.08711909197915801,0.5729864800303588,43.13728790105727,-5.941574708970833,0.21225601292501806,5,0.2799997329711914,0.125,-0.6406245231628418,-0.31999969482421875,0.26749992370605646,1,0.017187510510640713,-1.3968247240404237,11.234999656677246,-2.3866678873697915,11.27750015258789,1.4262263301398304,11.149999618530273,0.017187510510640713
5226,2004-05-05,11.0024995803833,11.154999732971193,10.84000015258789,11.15250015258789,4706000.0,-0.017633949307611196,3.0645177168381554,-4.0000762951094835,37.077164577191695,43.722523403623086,0.4580683660467777,0.5027361869616094,-0.061900964573530004,0.39170651488717034,17.867991326952126,0.3599996566772461,0.06670947863349852,-0.46612529754638743,-0.9407486673845273,0.008498072291752479,-0.7034369824654565,-0.22881361262731836,0.7070477691474615,25.999908447265625,-24.551049548461023,0.23731168491906982,5,0.4075002670288086,0.3287501335144043,-0.38062429428100586,-0.12249946594238281,0.5075006484985352,2,0.02272210947826192,1.1418472335325454,11.199999809265137,-1.3968247240404237,11.234999656677246,-2.3866678873697915,11.27750015258789,0.02272210947826192
5227,2004-05-06,11.25,11.28499984741211,10.895000457763672,10.907500267028807,4922800.0,0.02249492652178553,-1.1224494032713033,-2.2833228429558825,43.0147258192698,41.195048677290984,0.12100181598998994,0.24412451978591676,-0.30280480232378437,0.13249720938081566,16.929042169986293,0.3899993896484375,0.006941945208426503,-0.2036248683929447,-0.6863135596514436,0.2790638228655542,-0.44496921402219414,0.037719477236304755,0.37259262983647545,65.5999755859375,13.323391396449466,0.2413443456292497,5,0.005000114440917969,0.08124971389770508,-0.6281247138977051,-0.36999988555908203,0.3599996566772443,3,-0.005111100938585023,3.0645177168381554,11.0024995803833,1.1418472335325454,11.199999809265137,-1.3968247240404237,11.234999656677246,-0.005111100938585023
5228,2004-05-07,11.020000457763672,11.412500381469727,10.989999771118164,11.30500030517578,6596800.0,-0.020444403754340312,-1.4492702344095534,-0.8321169915658831,35.15719055821941,40.230779135053574,0.2319513380356888,0.4603142542131149,-0.0708407678568932,0.35076860450899083,16.038986903647572,0.4225006103515625,-0.05571948758426615,-0.40987443923950195,-0.9293340339003535,0.10958515542134961,-0.6696042365699277,-0.15014464190907617,0.5243329243479451,28.800048828125004,-19.910665336934645,0.25972979733042584,5,0.1562495231628418,0.36374950408935547,-0.39812517166137695,-0.1400003433227539,0.6399993896484375,4,0.047867438929364514,-1.1224494032713033,11.25,3.0645177168381554,11.0024995803833,1.1418472335325454,11.199999809265137,0.047867438929364514
5229,2004-05-10,10.787500381469727,11.015000343322754,10.662500381469727,10.982500076293944,5390400.0,-0.021098009676591922,1.7115357810952574,0.6842098218468479,32.299504294078105,38.9171521767825,0.40778742144416213,0.6630127998327371,0.16853856417665725,0.5759773338276144,15.390606178213872,0.3575000762939453,-0.16824602848975445,-0.6018745422363274,-1.1882952143553744,-0.015453870117280388,-0.8950848782958509,-0.3086642061768039,0.6863996776895185,16.666666666666664,-29.048138473987024,0.29321033605952396,5,0.28874969482421875,0.5337495803833008,-0.15937519073486328,0.0924997329711914,0.6449995040893555,0,0.061181907214189035,-1.4492702344095534,11.020000457763672,-1.1224494032713033,11.25,3.0645177168381554,11.0024995803833,0.061181907214189035
5230,2004-05-11,10.81999969482422,10.90999984741211,10.672499656677246,10.907500267028807,5077600.0,0.0030126824755731807,4.135154083284361,0.44872158535152545,34.054069658347984,38.197274921640904,0.3134012299978153,0.6056465898586527,0.1372321832725074,0.5381777618451302,14.707186152705159,0.23750019073486328,-0.26148771126558046,-0.5338752269744855,-1.1684379083536118,0.10068745440464077,-0.8511565676640487,-0.21659388628492238,0.592500686645506,20.99990844726586,-22.111634252377755,0.3172813406895635,5,0.24375057220458807,0.5012502670288068,0.12125039100646795,0.10875034332275213,0.5100002288818342,1,0.052218165433764785,1.7115357810952574,10.787500381469727,-1.4492702344095534,11.020000457763672,-1.1224494032713033,11.25,0.052218165433764785
5231,2004-05-12,10.824999809265137,10.869999885559082,10.489999771118164,10.702500343322754,4333600.0,0.0004621177987007563,2.5764780856468392,-1.3999847413107782,22.686974301353033,36.233256359057485,0.2767578115786371,0.5693921773735298,0.12818844297994403,0.5270143832720073,14.390545049704468,0.38000011444091797,-0.28682875011631204,-0.49050011634826696,-1.1563586142529445,0.1753583815564106,-0.8234293653006066,-0.1575708673959273,0.49750057220459,36.31434325222886,0.009210288556822377,0.3329292489523389,5,0.15250015258789062,0.4099998474121094,0.11625027656555176,0.10375022888183594,0.41750049591064275,2,0.059353342727649805,4.135154083284361,10.81999969482422,1.7115357810952574,10.787500381469727,-1.4492702344095534,11.020000457763672,0.059353342727649805
5232,2004-05-13,10.832500457763672,10.949999809265137,10.704999923706056,10.782500267028807,2747600.0,0.0006929005663460774,-1.3902325559758149,0.4081666017905945,21.694525991562728,34.06769229905715,0.2452771523880628,0.5385047309305016,0.11672853729034216,0.49764379103366707,13.630452193658654,0.24499988555908025,-0.31654936023090663,-0.45062451362609934,-1.1451537248954864,0.2439046976432877,-0.7978891192607929,-0.10335990799140582,0.3734498382568354,37.12742114229949,7.741166194804457,0.3472646056346939,5,0.14499950408935547,0.4024991989135742,0.2024996280670166,0.09624958038330078,0.7074995040893555,3,0.06254324878727324,2.5764780856468392,10.824999809265137,4.135154083284361,10.81999969482422,1.7115357810952574,10.787500381469727,0.06254324878727324
5233,2004-05-14,10.817500114440918,10.967499732971193,10.614999771118164,10.925000190734863,3180800.0,-0.001384753536936456,2.662353232598415,-2.1499933243051745,29.13798523846431,32.665268861039365,0.21027739168142467,0.5238539604375063,0.12759429883524653,0.4930196777228595,12.795312737942977,0.3524999618530291,-0.3246428189985604,-0.4297498703002933,-1.143359918775456,0.2838601781748693,-0.7865548945378737,-0.0729448460627129,0.28821710809326184,62.38094978592306,30.639154194235687,0.356805024237581,5,0.13374996185302734,0.4174995422363281,0.2174999713897705,0.11124992370605469,0.7074995040893555,4,0.0732608767138696,-1.3902325559758149,10.832500457763672,2.5764780856468392,10.824999809265137,4.135154083284361,10.81999969482422,0.0732608767138696
5234,2004-05-17,10.797499656677246,10.887499809265137,10.609999656677246,10.824999809265137,3528000.0,-0.0018488983177334939,2.6393426220076543,0.2558151913557247,28.620121810151844,31.526918027626543,0.18069400963039683,0.5018520654753349,0.1528139041134029,0.4941579301731309,11.919928870144709,0.2775001525878906,-0.3297289963514576,-0.40675029754638636,-1.119916210491688,0.30641561539891526,-0.7633332540190363,-0.05016734107373644,0.22201712265869133,64.39788693715711,30.07174649107958,0.35658295647265054,5,0.15375041961669922,0.4375,0.28625035285949707,0.13125038146972656,0.7000007629394531,0,0.07987962196428389,2.662353232598415,10.817500114440918,-1.3902325559758149,10.832500457763672,2.5764780856468392,10.824999809265137,0.07987962196428389
5235,2004-05-18,10.86750030517578,10.99250030517578,10.797499656677246,10.8774995803833,1966400.0,0.006483042438000464,-1.5999987284390718,0.363607990012549,36.98118422359543,31.516253543893626,0.06545116126949857,0.39313556154874796,0.09362790686870248,0.404632451058486,10.63775422285815,0.19500064849853338,-0.34636828447235146,-0.29937467575073384,-1.0001447534531476,0.4013954019516799,-0.6497597146019416,0.05101036310047391,-0.3775005340576154,75.12440454726604,35.963847655613804,0.35038503885120725,5,0.08374977111816584,0.3674993515014666,0.21937465667724787,0.06124973297119318,1.0974998474121112,1,0.051989838004809164,2.6393426220076543,10.797499656677246,2.662353232598415,10.817500114440918,-1.3902325559758149,10.832500457763672,0.051989838004809164
5236,2004-05-19,10.920000076293944,11.177499771118164,10.827500343322754,10.9350004196167,4627600.0,0.004830896677606722,-2.4999976158119352,1.5001430615163631,41.25478649338586,31.32070472990652,2.028958712863016e-05,0.3061221469395772,0.05567723143105319,0.3315572910584468,10.456551935392573,0.34999942779541016,-0.3627909552618327,-0.2149999141693133,-0.898745470974573,0.4687456426359464,-0.5568726925719432,0.12687286423331656,-0.41995029449462784,54.62561358636895,12.062780000926345,0.3418727784026301,5,0.031250000000001776,0.31499958038330256,0.1668748855590838,0.00874996185302912,0.9324998855590838,2,0.037545773310219355,-1.5999987284390718,10.86750030517578,2.6393426220076543,10.797499656677246,2.662353232598415,10.817500114440918,0.037545773310219355
5237,2004-05-20,10.869999885559082,11.0625,10.832500457763672,10.949999809265137,3067600.0,-0.004578772013326793,-1.9677594014569797,5.333206179667497,33.53537066078917,31.14050251908094,-0.010673599412790225,0.2896546569393692,0.12929447798622462,0.36219892853567615,9.32762740478147,0.22999954223632812,-0.3742542026548126,-0.21337509155273438,-0.8024919421384347,0.3757417590329659,-0.5079335168455845,0.08118333374011577,-0.3428521041870116,45.81500906620599,3.1091014388018436,0.2945584252928503,5,-0.03625011444091797,0.36499977111816406,0.24312520027160645,0.058750152587890625,1.047499656677246,3,0.03426866821880736,-2.4999976158119352,10.920000076293944,-1.5999987284390718,10.86750030517578,2.6393426220076543,10.797499656677246,0.03426866821880736
5238,2004-05-21,10.9975004196167,11.114999771118164,10.862500190734863,11.010000228881836,2467600.0,0.011729580073593482,1.2696704342347207,0.1562477648236893,41.02083729945827,32.10953951967874,-0.15835402366648665,0.09309060271636938,0.02536462955567842,0.21225219302461085,7.922719229285202,0.2524995803833008,-0.36378199079974927,-0.03899955749511719,-0.47105508148842823,0.39305596649819385,-0.2550273194917718,0.17702820450153745,-0.4443385586547848,68.28205899503753,25.057678606371226,0.21602776199665533,5,-0.16375064849853516,0.23749923706054688,0.2631244659423828,-0.06875038146972656,0.9199991226196289,4,0.04932934953734125,-1.9677594014569797,10.869999885559082,-2.4999976158119352,10.920000076293944,-1.5999987284390718,10.86750030517578,0.04932934953734125
5239,2004-05-24,11.147500038146973,11.332500457763672,10.994999885559082,11.087499618530273,3486800.0,0.013639428307064438,-1.7551079988010947,-4.800106813153277,48.17392342751753,33.678412160697576,-0.28152252684290957,-0.08281353367627631,-0.10270386504025097,0.04124909571622659,7.6038257498560196,0.33750057220458984,-0.3814243527768255,0.12475004196167028,-0.27161127818846076,0.5211113621118013,-0.07343061811339524,0.3229307020367358,-0.5693646607788079,65.42053409246884,21.268691961114158,0.19818066007506557,5,-0.2362499237060547,0.08749961853027344,0.10062479972839355,-0.21875,0.6125001907348633,0,0.033864057330476705,1.2696704342347207,10.9975004196167,-1.9677594014569797,10.869999885559082,-2.4999976158119352,10.920000076293944,0.033864057330476705
5240,2004-05-25,11.4399995803833,11.475000381469727,11.017499923706056,11.199999809265137,3092800.0,0.02623902590135807,1.95160278102503,3.999968211078439,64.2740506203079,38.299198418359225,-0.5328624692558179,-0.39435028707686826,-0.3627318881983044,-0.27112554764968166,7.7405455460548405,0.4575004577636701,-0.3535331580923611,0.41649961471557617,0.01689015959806639,0.816109069833086,0.21669488715682128,0.6163043422743311,-0.8166022981914054,94.5944711931459,46.15764797645312,0.1998047275587547,5,-0.39749956130981445,-0.2049999237060547,-0.19124984741210938,-0.5112495422363281,0.27250003814697266,1,0.0050262973201500305,-1.7551079988010947,11.147500038146973,1.2696704342347207,10.9975004196167,-1.9677594014569797,10.869999885559082,0.0050262973201500305
5241,2004-05-26,11.414999961853027,11.46500015258789,11.28499984741211,11.375,2353200.0,-0.0021852814202144577,1.5714266251592293,0.16666666666666666,56.29770645040352,42.14399624711931,-0.46418395175615146,-0.372500278547264,-0.31761571880695527,-0.26566958125176043,8.372029768086497,0.18000030517578125,-0.29414003477322126,0.3813749790191654,-0.047581579380125305,0.8103315374184561,0.16689669981952093,0.5958532582188099,-0.7234744317189055,90.66141218031497,42.56167535979543,0.21447827919964516,5,-0.372499942779541,-0.18000030517578125,-0.16625022888183594,-0.4862499237060547,0.007499694824216974,2,0.048182233252112905,1.95160278102503,11.4399995803833,-1.7551079988010947,11.147500038146973,1.2696704342347207,10.9975004196167,0.048182233252112905
5242,2004-05-27,11.359999656677244,11.482500076293945,11.265000343322756,11.44499969482422,3040800.0,-0.004818248388925528,1.7187330500139848,-2.1250029802351698,64.97792267263793,46.126211517583044,-0.3648576376865993,-0.3172249204661366,-0.24570521051390415,-0.23037190186088274,8.829011620841564,0.21749973297118963,-0.23987635898096826,0.315874671936033,-0.13480670315639287,0.7665560470284589,0.09053398438982008,0.541215359482246,-0.6057961384362738,80.24186415675919,28.47393526720012,0.22534068754621295,5,-0.3137497901916486,-0.12499999999999822,-0.12562465667724432,-0.43124961853027166,0.027500152587890625,3,0.04335390141374673,1.5714266251592293,11.414999961853027,1.95160278102503,11.4399995803833,-1.7551079988010947,11.147500038146973,0.04335390141374673
5243,2004-05-28,11.332500457763672,11.399999618530273,11.22249984741211,11.322500228881836,1905600.0,-0.0024207042028745462,1.4482971810420804,-0.11764969875124327,79.30106975561347,51.75742795596767,-0.2867812800910787,-0.30081701110175274,-0.19820411945242356,-0.21578995747287522,9.525036165615658,0.17749977111816406,-0.16108605665408327,0.2856254577636719,-0.17167446146639875,0.7429253769937425,0.05697549814863656,0.5142754173787072,-0.5054672837174046,69.23085951942657,12.484896238201955,0.2286499596150357,5,-0.19250059127807617,-0.09750080108642578,-0.028125524520874023,-0.3462505340576172,-0.06500053405761719,4,0.051621359880191786,1.7187330500139848,11.359999656677244,1.5714266251592293,11.414999961853027,1.95160278102503,11.4399995803833,0.051621359880191786
5244,2004-06-01,11.3149995803833,11.38249969482422,11.19499969482422,11.244999885559082,2779200.0,-0.001544308552697382,-1.205881362968328,6.999809269502194,77.04911881715448,56.20942068858534,-0.21026487369478275,-0.2919856987018399,-0.1539641258711839,-0.20365525183779454,10.0945155847707,0.1875,-0.07651787161949386,0.26412458419799734,-0.20142889090863392,0.7296780593046286,0.03134784664468171,0.49690132175131296,-0.42241971611226603,63.97839979654941,2.598820592891883,0.23277673755331518,6,-0.15999937057495117,-0.2349996566772461,0.018125295639038086,-0.2999997138977051,0.03500080108642578,1,0.05324789961968501,1.4482971810420804,11.332500457763672,1.7187330500139848,11.359999656677244,1.5714266251592293,11.414999961853027,0.05324789961968501
5245,2004-06-02,11.392499923706055,11.572500228881836,11.267499923706055,11.350000381469727,3900000.0,0.006849345664768247,-1.939755492232742,0.6071389645776567,78.73412195995843,60.3737912959823,-0.2296081302875983,-0.3734731364350523,-0.20391826275993452,-0.28776221676056224,10.584341886211076,0.30500030517578125,-0.01456915830538641,0.3319999217987064,-0.15404355641628698,0.8180434000136998,0.08897818269120883,0.575021660906204,-0.4409280382327285,52.317867410405036,-11.726992055356426,0.24302173910749708,6,-0.18999958038330078,-0.3612499237060547,-0.05937504768371582,-0.377500057220459,0.010000228881835938,2,0.032258091519585586,-1.205881362968328,11.3149995803833,1.4482971810420804,11.332500457763672,1.7187330500139848,11.359999656677244,0.032258091519585586
5246,2004-06-03,11.2524995803833,11.380000114440918,11.244999885559082,11.322500228881836,2997200.0,-0.012288816700488536,-2.176474548126872,-1.6470918229961404,68.74993081614812,64.28652020213329,-0.04188763006248486,-0.22533621150818917,-0.033078459393106385,-0.1524154966881497,10.634160833423268,0.14750003814697266,0.05196552820590661,0.17949957847595144,-0.31307828865419474,0.6720774456060976,-0.06678935508912076,0.42578851204102364,-0.22641629370095373,15.23173621532001,-50.0609265274899,0.24628893356507298,6,-0.03499937057495117,-0.22124958038330078,0.08062529563903809,-0.23749971389770508,-0.022500038146972656,3,0.0408798094024283,-1.939755492232742,11.392499923706055,-1.205881362968328,11.3149995803833,1.4482971810420804,11.332500457763672,0.0408798094024283
5247,2004-06-04,11.192500114440918,11.399999618530273,11.137499809265137,11.399999618530273,2987600.0,-0.0053321011490621295,1.5301246903423584,2.9642511682402146,66.09440795290085,67.07247249696024,0.07673932373282,-0.17904509977667082,0.060358753664525366,-0.09626825935720973,10.98752971196687,0.2624998092651367,0.09891221064527222,0.12237510681152308,-0.36651030713686694,0.6112605207599131,-0.12206760016267104,0.3668178137857172,-0.10084679469463254,12.643736119667375,-50.82715128624553,0.24444270697419465,6,0.09124994277954102,-0.16125011444091797,0.1081247329711914,-0.17750024795532227,-0.22249984741211115,4,0.020549433985671772,-2.176474548126872,11.2524995803833,-1.939755492232742,11.392499923706055,-1.205881362968328,11.3149995803833,0.020549433985671772
5248,2004-06-07,11.547499656677244,11.5649995803833,11.109999656677246,11.212499618530273,2546800.0,0.031717626857854064,1.4594598077701284,-1.6144618736183094,75.00000000000003,70.05314767168053,-0.21460641555922955,-0.5191147500983977,-0.27162094539409587,-0.45329442008446286,12.005947073777442,0.4549999237060547,0.1477202766202197,0.45099968910217036,-0.0814729576232498,0.9834723358275905,0.18476336573946028,0.7172360124648804,0.02500057220459162,94.59447756239045,29.950322101167885,0.2662363233627101,6,-0.252499580383299,-0.5162496566772443,-0.2856247425079328,-0.5324997901916486,-0.5675001144409162,0,-0.013855800144543906,1.5301246903423584,11.192500114440918,-2.176474548126872,11.2524995803833,-1.939755492232742,11.392499923706055,-0.013855800144543906
5249,2004-06-08,11.447500228881836,11.539999961853027,11.359999656677244,11.484999656677244,3094000.0,-0.008659833796798133,1.4406814728607231,-0.11193857768743498,68.95426099531278,70.57317104668107,-0.07551828717644504,-0.386974970334645,-0.15017557421456296,-0.3576800733104548,12.091165834203554,0.1875,0.21412965266980954,0.3180002689361565,-0.2156454378909256,0.8516459757632386,0.05117741552261634,0.5848231223496967,0.11749935150146484,72.97300641074548,9.255713218007529,0.26682285341354095,6,-0.10625028610229492,-0.41625022888183594,-0.09187531471252441,-0.43250036239624023,-0.45499992370605646,1,-0.01572398354023563,1.4594598077701284,11.547499656677244,1.5301246903423584,11.192500114440918,-2.176474548126872,11.2524995803833,-0.01572398354023563
5250,2004-06-09,11.385000228881836,11.567500114440918,11.354999542236328,11.354999542236328,2061200.0,-0.005459707250523915,-13.166380570919957,-0.8000305180438313,65.09741727489256,71.55091669384652,-0.024183552386253027,-0.29510650089776114,-0.07916709896795382,-0.29901507136803573,12.215389826528906,0.21250057220458984,0.2640705237538512,0.22725024223327672,-0.2971487541351632,0.7516492386017166,-0.034949255950943225,0.48944974041749667,-0.27500057220458984,60.109354545530344,-4.56142793408123,0.2621994981842198,6,-0.04375028610229492,-0.35375022888183594,-0.029375314712524414,-0.37000036239624023,-0.3950004577636719,2,-0.003074207001183993,1.4406814728607231,11.447500228881836,1.4594598077701284,11.547499656677244,1.5301246903423584,11.192500114440918,-0.003074207001183993
5251,2004-06-10,11.467499732971193,11.532500267028807,11.350000381469727,11.352499961853027,1788800.0,0.007246333107668201,-2.041691833296216,3.833237968084489,68.99842560180105,71.9976392415313,-0.11002288463309817,-0.344675193500219,-0.1463824384405914,-0.3833120556178482,11.836897940290333,0.18249988555908025,0.297030886830532,0.27762475013733123,-0.23961587946174134,0.7948653797364038,0.019004435337794945,0.5362450649368675,-0.3483500671386732,78.14201499195408,10.628148467968401,0.25862031479953634,6,-0.12624979019165217,-0.4362497329711932,-0.06500005722046076,-0.4524998664855975,-0.4499998092651367,3,-0.0056681562587193035,-13.166380570919957,11.385000228881836,1.4406814728607231,11.447500228881836,1.4594598077701284,11.547499656677244,-0.0056681562587193035
5252,2004-06-14,11.510000228881836,11.5625,11.399999618530273,11.5,3150800.0,0.0037061693394633277,1.8260992154976532,0.0869586850878198,67.22690422534313,70.65606529372349,-0.1441690991188782,-0.3518565244247718,-0.17222562273435926,-0.4275009057222743,11.78054476582485,0.16250038146972656,0.2798966257413653,0.2862502574920658,-0.22108918090108176,0.7935896958852133,0.032580538295491124,0.5399199766886404,-0.3818835540771488,87.43173157899126,19.188235735213482,0.25366971919657394,6,-0.16875028610229492,-0.47875022888183594,-0.1393754482269287,-0.49500036239624023,-0.7950000762939453,0,-0.024326731631412746,-2.041691833296216,11.467499732971193,-13.166380570919957,11.385000228881836,1.4406814728607231,11.447500228881836,-0.024326731631412746
5253,2004-06-15,11.609999656677244,11.75,11.582500457763672,11.614999771118164,2943200.0,0.008688047420232214,-4.583456519320332,-0.5000000000001776,66.08696459823555,69.43804815828805,-0.2242477395338156,-0.4104854869386596,-0.25922036160047135,-0.5308996538972011,11.707578698416398,0.23999977111816406,0.28370607392930225,0.34662470817565705,-0.15081405805319648,0.8440634744045106,0.09790532506123029,0.5953440912900838,-0.473095313079833,64.99988079059632,-3.451959496252698,0.2487193831144265,6,-0.17999982833862127,-0.4899997711181623,-0.3168747425079328,-0.5949997901916486,-0.9200000762939435,1,-0.05512484139311369,1.8260992154976532,11.510000228881836,-2.041691833296216,11.467499732971193,-13.166380570919957,11.385000228881836,-0.05512484139311369
5254,2004-06-16,11.65999984741211,11.704999923706055,11.582500457763672,11.667499542236328,1914000.0,0.004306648769460519,1.969667545198132,1.4999046347505638,59.2050417901324,67.26815036164072,-0.2460364951647076,-0.4137704720361679,-0.31229162458638093,-0.5826857186630541,11.61666570396954,0.12249946594238281,0.28262411716235647,0.3534998893737793,-0.12298758616761418,0.8299873649151728,0.11525615160308256,0.591743627144476,-0.4985716775585942,77.49994039529838,11.844596152021637,0.23824373777069696,6,-0.23000001907348633,-0.5399999618530273,-0.37999987602233887,-0.6449999809265137,-1.0950002670288086,2,-0.05831906638718387,-4.583456519320332,11.609999656677244,1.8260992154976532,11.510000228881836,-2.041691833296216,11.467499732971193,-0.05831906638718387
5255,2004-06-17,11.432499885559082,11.670000076293945,11.329999923706055,11.592499732971193,3182400.0,-0.019511146211851793,1.158727467590266,21.334181078331873,50.62611574850005,65.25439313190203,-0.013707312974396757,-0.14943337915718047,-0.0927456866381764,-0.356316768976388,11.473165365849317,0.3400001525878906,0.2657724169759703,0.09774994850158691,-0.33404814110249603,0.5295480381056699,-0.11814909630045456,0.3136489933036284,-0.2475288424997082,24.404748388971896,-36.51414124637355,0.21589904480204153,6,-0.0025000572204589844,-0.3125,-0.2337498664855957,-0.41750001907348633,-0.9174995422363281,3,-0.038486733854166566,1.969667545198132,11.65999984741211,-4.583456519320332,11.609999656677244,1.8260992154976532,11.510000228881836,-0.038486733854166566
5256,2004-06-18,11.329999923706055,11.567500114440918,11.212499618530273,11.335000038146973,3561600.0,-0.008965664804641671,-1.95832853186256,0.03125074505876989,48.96194605168595,63.35078625398927,0.11280480829136685,-0.015433634174769395,0.00068697262561912,-0.25922777072339187,11.829477048406634,0.35500049591064453,0.25073334686466,-0.02525000572204661,-0.41056892360199093,0.3600689121578977,-0.21790946466201788,0.16740945321792466,-0.1224277223690553,21.860506378524157,-35.10166387991489,0.1926594589399719,6,0.09999990463256836,-0.21000003814697266,-0.13749980926513672,-0.315000057220459,-0.5799999237060547,4,-0.030008839795002906,1.158727467590266,11.432499885559082,1.969667545198132,11.65999984741211,-4.583456519320332,11.609999656677244,-0.030008839795002906
5257,2004-06-21,11.24250030517578,11.38249969482422,11.207500457763672,11.289999961853027,1922400.0,-0.0077228260476152055,-1.9787268580519266,9.499713904253646,47.009960040706964,60.240781814067816,0.23260357888250027,0.10688362930151207,0.08009165058093615,-0.17586663652899048,12.197083985963488,0.17499923706054865,0.22254217763610917,-0.13137464523315678,-0.44778301554803157,0.185033725081718,-0.2895788303905942,0.02682953992428061,0.5074996948242205,6.451590220303021,-46.936241063946355,0.15820418515743728,6,0.23624992370605646,-0.06250047683715643,-0.13625049591064275,-0.22750043869018377,-0.5850000381469727,0,-0.02001337561593286,-1.95832853186256,11.329999923706055,1.158727467590266,11.432499885559082,1.969667545198132,11.65999984741211,-0.02001337561593286
5258,2004-06-22,11.539999961853027,11.550000190734865,11.21500015258789,11.30500030517578,2572000.0,0.02646205457875639,1.6274501004162278,-4.947396952235482,56.302538967124114,58.83503492204686,-0.07383648029940737,-0.1558815733963108,-0.22043977930854197,-0.4723040692795344,13.022783111348124,0.33500003814697443,0.22114959335901574,0.13900003433227504,-0.13119177440138863,0.4091918430659387,0.003904129965443204,0.27409593869910687,0.19915004730224695,66.83414291903247,14.175155093772695,0.13509590436683155,6,-0.061249732971191406,-0.3600001335144043,-0.4337501525878906,-0.5250000953674316,-0.9224996566772479,1,-0.07149045164577827,-1.9787268580519266,11.24250030517578,-1.95832853186256,11.329999923706055,1.158727467590266,11.432499885559082,-0.07149045164577827
5259,2004-06-23,11.524999618530273,11.607500076293945,11.390000343322756,11.600000381469727,2923200.0,-0.001299856444743508,3.8333192048488565,-0.3191526489864635,53.846149587248156,57.58489406786415,-0.05217334207187996,-0.11715651204158739,-0.21201240877686267,-0.45851343951892076,13.536187491400685,0.21749973297118963,0.2285361011153011,0.10512471199035645,-0.14228528098130155,0.35253470496201444,-0.018580284495472554,0.22882970847618544,0.2035173995971693,68.64852381404057,15.28765777111218,0.12370499648582861,6,-0.0462493896484375,-0.3449997901916504,-0.43187475204467773,-0.5099997520446777,-1.0349998474121094,2,-0.07245119876658668,1.6274501004162278,11.539999961853027,-1.9787268580519266,11.24250030517578,-1.95832853186256,11.329999923706055,-0.07245119876658668
5260,2004-06-24,11.4975004196167,11.53499984741211,11.274999618530273,11.49250030517578,2649200.0,-0.002386047707052419,5.500089408118257,-0.06666751436857056,57.60873685881564,56.31937309642133,-0.007864851952172458,-0.0897290755332456,-0.18936518284491655,-0.4315578550378554,13.427495817948671,0.26000022888183594,0.18552649164952406,0.07475047111511302,-0.1749697923432425,0.32447073457346853,-0.050109660614063856,0.19961060284428989,0.2205962673034687,72.50005960470162,13.724731125977144,0.12486013172917754,6,-0.01875019073486328,-0.22375059127807617,-0.4043755531311035,-0.4825005531311035,-0.8025007247924787,3,-0.08110465798656485,3.8333192048488565,11.524999618530273,1.6274501004162278,11.539999961853027,-1.9787268580519266,11.24250030517578,-0.08110465798656485
5261,2004-06-25,11.96500015258789,12.015000343322756,11.38249969482422,11.494999885559082,6306000.0,0.04066098855483036,1.2192979961150225,93.99790196449074,69.14501023162856,56.532495986008605,-0.4440716017810118,-0.541683898688504,-0.6583994082964466,-0.8975269185217822,13.868387337819593,0.6325006484985352,0.17110228390829008,0.5147501945495598,0.1668054897891622,0.8626948993099575,0.340777842169361,0.6887225469297586,-0.7574996948242188,93.80802503764484,27.991247539362107,0.1739723523801992,6,-0.35374975204467773,-0.5437498092651367,-0.8718752861022949,-0.9500002861022949,-1.3199996948242188,4,-0.12118677733167593,5.500089408118257,11.4975004196167,3.8333192048488565,11.524999618530273,1.6274501004162278,11.539999961853027,-0.12118677733167593
5262,2004-06-28,11.852499961853027,11.989999771118164,11.75,11.904999732971193,5162800.0,-0.009402439557055109,1.1573027928746549,-0.11170157721409948,58.5915689708901,55.69967424963687,-0.31053464802909403,-0.41149243283055625,-0.5451458377255882,-0.7833762676791736,14.417973301015696,0.23999977111816406,0.166927337697512,0.3776249885559082,-0.010784271891060015,0.7660342490028764,0.1834203583324232,0.5718296187793932,-0.6288495063781738,79.6874571591716,16.787509399805487,0.19420463022348414,6,-0.24124956130981445,-0.42874956130981445,-0.7593750953674316,-0.8375000953674316,-1.125,0,-0.09301834763985617,1.2192979961150225,11.96500015258789,5.500089408118257,11.4975004196167,3.8333192048488565,11.524999618530273,-0.09301834763985617
5263,2004-06-29,11.917499542236328,12.0,11.729999542236328,11.8725004196167,2844800.0,0.005484039704070964,1.5714324639760946,-0.8571298819254932,63.5057439764979,56.17753004812194,-0.3657955782782043,-0.45367855469011786,-0.6103942999083678,-0.847847546161077,15.146926447962757,0.2700004577636719,0.15108757069411105,0.41337461471557546,-0.01585434872520608,0.842603578156357,0.1987601329951847,0.6279890964359662,-0.6780220890045161,86.8242289744014,24.157533189709156,0.21461448172039052,6,-0.30624914169311523,-0.47874927520751953,-0.883124828338623,-0.9024996757507324,-1.4599990844726562,1,-0.1057268154902804,1.1573027928746549,11.852499961853027,1.2192979961150225,11.96500015258789,5.500089408118257,11.4975004196167,-0.1057268154902804
5264,2004-06-30,11.917499542236328,11.942500114440918,11.729999542236328,11.835000038146973,3310400.0,0.0,2.207540108106552,1.833358058705097,65.87183283077044,57.87149861281864,-0.3636720134053455,-0.42817939378237213,-0.6145974719736103,-0.849629109480901,16.03671363350827,0.21250057220458984,0.13806362463699173,0.38324961662292445,-0.07376311024763105,0.84026234349348,0.1547432531876467,0.6117559800582022,-0.6625116312026975,86.8242289744014,22.849486837337878,0.22850636343527742,6,-0.30624914169311523,-0.41249942779541016,-0.883124828338623,-0.9024996757507324,-1.8149995803833008,2,-0.10908322106103496,1.5714324639760946,11.917499542236328,1.1573027928746549,11.852499961853027,1.2192979961150225,11.96500015258789,-0.10908322106103496
5265,2004-07-01,11.760000228881836,11.9375,11.664999961853027,11.887499809265135,3583200.0,-0.013215801921896864,1.3956051326550716,-1.5454587490029492,58.34524634215752,58.91408753398216,-0.17302694905064797,-0.2547999430456329,-0.46184801913506135,-0.6974000384118035,16.178215810506696,0.27250003814697266,0.11689471738985624,0.20737528800964355,-0.2551589934277292,0.6699095694470163,-0.023891852709043704,0.4386424287283308,-0.48981206920242215,59.68381770892203,-2.395634376302148,0.23126714071868654,7,-0.14874982833862305,-0.24375009536742986,-0.6868753433227539,-0.7450003623962402,-1.6750001907348633,3,-0.10799323410254946,2.207540108106552,11.917499542236328,1.5714324639760946,11.917499542236328,1.1573027928746549,11.852499961853027,-0.10799323410254946
5266,2004-07-02,11.712499618530273,11.875,11.625,11.8125,2357600.0,-0.004039167468288252,1.2222184546263721,0.7843192986917898,55.76101407044447,59.88642687061966,-0.07326773419118382,-0.1803151587768248,-0.41789348560231687,-0.6509088424969303,16.359236384152254,0.25,0.10518381549891131,0.13687467575073242,-0.30824151155100843,0.5819908630524733,-0.08568341790013712,0.35943276940160196,-0.42741521517799264,23.333231608072914,-34.071234660782984,0.22255809365087,7,-0.09749937057495117,-0.14999961853027344,-0.5737497806549072,-0.6962499618530273,-1.5124998092651367,4,-0.0868729952482793,1.3956051326550716,11.760000228881836,2.207540108106552,11.917499542236328,1.5714324639760946,11.917499542236328,-0.0868729952482793
5267,2004-07-06,11.422499656677244,11.797499656677244,11.404999732971193,11.710000038146973,5264800.0,-0.02475986948116715,-1.4341063264787164,2.8749928474699296,45.18613192302044,58.651270532385915,0.2737365877996254,0.13470571026550004,-0.14600462927174895,-0.3629761931462969,16.675273563503435,0.39249992370605113,0.11629078011606175,-0.16462526321411275,-0.5788786119916463,0.24962808556342075,-0.3717519376028786,0.042501411174653114,-0.12281693452555409,2.941162328117725,-51.29240055054989,0.20712667438876634,7,0.22250032424926935,0.14000034332275568,-0.2837498188018781,-0.4062499999999982,-1.2074995040893537,1,-0.06806734272555393,1.2222184546263721,11.712499618530273,1.3956051326550716,11.760000228881836,2.207540108106552,11.917499542236328,-0.06806734272555393
5268,2004-07-07,11.387499809265135,11.547499656677244,11.364999771118164,11.462499618530273,4207200.0,-0.0030641145514632706,-2.0416676600783306,0.26086855565802236,42.94953885542181,57.44053600662743,0.3183022635626216,0.16559427502494373,-0.13094374147343935,-0.32843194995819225,16.359377418998097,0.18249988555908025,0.13891649761271907,-0.191625118255617,-0.6151759606328735,0.23192572412163948,-0.40340053944424525,0.020150302933011233,-0.07351073469002323,3.896108185410383,-45.43660004204803,0.211775421188628,7,0.25750017166137873,0.17500019073486506,-0.24687504768371404,-0.3474998474121076,-1.3000001907348615,2,-0.05795827516722474,-1.4341063264787164,11.422499656677244,1.2222184546263721,11.712499618530273,1.3956051326550716,11.760000228881836,-0.05795827516722474
5269,2004-07-08,11.267499923706055,11.477499961853027,11.25,11.417499542236328,2458400.0,-0.010537860598816007,-1.459466147041539,1.9999999999999527,45.4794479029331,56.092837233751595,0.4446994889320379,0.28608530471698757,-0.016166363677864837,-0.20715509487106232,15.983581480773939,0.22749996185302734,0.1717003485552926,-0.3026249885559089,-0.7451756880220461,0.13992571091022832,-0.5239003382889784,-0.08134963882283941,0.747500419616701,2.545443448153409,-47.87749416701247,0.22127534973306875,7,0.36500024795532227,0.2950000762939453,-0.08000016212463379,-0.22749996185302734,-1.3299999237060547,3,-0.07188812704033831,-2.0416676600783306,11.387499809265135,-1.4341063264787164,11.422499656677244,1.2222184546263721,11.712499618530273,-0.07188812704033831
5270,2004-07-09,11.350000381469727,11.412500381469727,11.15250015258789,11.38249969482422,3878800.0,0.007321984319706765,4.6215848402994,0.21666264003154675,50.554029792706416,54.027172740538035,0.37892370695166555,0.21168131391887535,-0.10311895549421024,-0.2862093243885102,15.6276878425736,0.26000022888183594,0.16625793976180248,-0.21837453842163157,-0.664271679920315,0.22752260307705185,-0.4413231091709733,0.0045740323277101425,0.6496999549865734,27.33567759069478,-25.597257122407747,0.22294857074934182,7,0.22624969482421875,0.21249961853027344,-0.23250031471252441,-0.3100004196166992,-1.2850008010864258,4,-0.10991192754965873,-1.459466147041539,11.267499923706055,-2.0416676600783306,11.387499809265135,-1.4341063264787164,11.422499656677244,-0.10991192754965873
5271,2004-07-12,11.40250015258789,11.522500038146973,11.1850004196167,11.292499542236328,3412000.0,0.0046255303395299485,-1.0769280428186603,-3.3847056752154967,54.51977340248651,53.57475101071541,0.2662402722019479,0.16238797322743537,-0.15270202541720046,-0.336599155396879,15.108222521819673,0.33749961853027344,0.16912764602042074,-0.16262478828430105,-0.612547033403823,0.2872974568352209,-0.3875859108440629,0.062336334275460814,0.5633121765136728,38.75971972303513,-19.22443229101873,0.22496112255976125,7,0.1737499237060547,0.15999984741210938,-0.28562498092651367,-0.3625001907348633,-1.3625001907348633,0,-0.11554484514888608,4.6215848402994,11.350000381469727,-1.459466147041539,11.267499923706055,-2.0416676600783306,11.387499809265135,-0.11554484514888608
5272,2004-07-13,11.229999542236328,11.337499618530273,10.9399995803833,11.25,10669600.0,-0.015128314671621568,3.0769298485856256,-0.1818213344430573,40.57749200391674,51.02716745820639,0.3812450936623826,0.32974213133364927,0.022785820094989973,-0.15718217258333667,14.772136729096758,0.46250057220458984,0.16316681638961406,-0.3211253643035885,-0.7950547186473571,0.15280399004018008,-0.5580900414754737,-0.08416068713170333,0.703280299804689,47.73661323998068,-8.751003104831852,0.2369646771718844,7,0.21125030517578125,0.24750041961669922,-0.10562443733215332,-0.18999958038330078,-0.9624996185302717,1,-0.09171859082427691,-1.0769280428186603,11.40250015258789,4.6215848402994,11.350000381469727,-1.459466147041539,11.267499923706055,-0.09171859082427691
5273,2004-07-14,10.970000267028807,11.21500015258789,10.88249969482422,11.192500114440918,4180400.0,-0.02315220710647914,1.4859854399737473,11.124737745565605,35.317465323313485,47.63223773515561,0.5506098634811476,0.568482237501291,0.2787023543301359,0.11000827806978641,13.813828573388948,0.3474998474121076,0.07966871693363942,-0.5491246700286876,-1.0882570248011714,-0.00999231525620381,-0.8186908474149295,-0.2795584926424457,0.9036827593127477,13.671957072757342,-39.572260016100735,0.26956617738624156,7,0.43999958038330256,0.4787497520446813,0.18749976158142267,0.06999969482422053,-0.7899999618530273,2,-0.06882407439041982,3.0769298485856256,11.229999542236328,-1.0769280428186603,11.40250015258789,4.6215848402994,11.350000381469727,-0.06882407439041982
5274,2004-07-15,10.979999542236328,11.06999969482422,10.845000267028807,11.047499656677246,3937600.0,0.0009115109356536699,2.999983045818612,0.30337150890667886,36.18154102687253,45.169603811235056,0.4399014735166027,0.5322138734499582,0.26602248096108383,0.10557494896124453,12.849347063565569,0.2249994277954137,0.027453970208458855,-0.5051253795623776,-1.0906243545344978,0.08037359540974265,-0.7978748670484368,-0.21237589207631835,0.8143888175838399,19.92609901324608,-29.60666409403187,0.29274948748606,7,0.38000059127807617,0.4500007629394531,0.18312549591064453,0.06000041961669922,-0.7874994277954102,3,-0.0812841494458092,1.4859854399737473,10.970000267028807,3.0769298485856256,11.229999542236328,-1.0769280428186603,11.40250015258789,-0.0812841494458092
5275,2004-07-16,10.99250030517578,11.11750030517578,10.920000076293944,11.02750015258789,4504800.0,0.0011385030474149183,-1.194443267070698,0.5185153788553365,15.696643334436672,40.718007062789745,0.34316968818608906,0.5112725026669178,0.25205943400979614,0.09856972849053669,13.104381976106527,0.19750022888183594,-0.04578083309442249,-0.47062463760376083,-1.0961471767189757,0.154897901511454,-0.7833859071613691,-0.15786336804615253,0.7069492453652533,21.771230697766022,-21.24556109945491,0.3127612695576076,7,0.3287496566772461,0.4375000000000018,0.19374966621399103,0.23499965667724787,-0.7224998474121076,4,-0.09597455318505077,2.999983045818612,10.979999542236328,1.4859854399737473,10.970000267028807,3.0769298485856256,11.229999542236328,-0.09597455318505077
5276,2004-07-19,10.989999771118164,11.119999885559082,10.952500343322754,11.09000015258789,2623600.0,-0.00022747636917852532,1.0937462747061488,2.857166212533915,17.017198232255993,37.5881255415937,0.2597178983887165,0.5133128689930331,0.25940547529847535,0.10493051305921419,13.91170107605239,0.16749954223632812,-0.13041382153586056,-0.4561251640319828,-1.1144992018808466,0.20224887381688106,-0.7853121829564156,-0.12693814510754997,0.6240048510716463,29.441562440092966,-8.567473565292062,0.3291870189244323,7,0.2062501907348615,0.4400005340576172,0.19625020027160645,0.23750019073486328,-0.6399993896484375,0,-0.08416744403996923,-1.194443267070698,10.99250030517578,2.999983045818612,10.979999542236328,1.4859854399737473,10.970000267028807,-0.08416744403996923
5277,2004-07-20,11.017499923706056,11.017499923706056,10.854999542236328,10.957500457763672,2668800.0,0.0025022887316306086,4.416727596401175,-0.5999923706345902,14.566956923973535,34.43450532698833,0.18855562139185622,0.493388240289125,0.2291913889802224,0.08093086528483262,14.915361951176163,0.16250038146972834,-0.194837054445264,-0.41737499237060405,-1.097722106107625,0.2629721213664169,-0.7575485492391145,-0.07720143550209357,0.519604262967654,46.62154325172186,14.17645271030566,0.3401735568685106,7,0.16625022888183416,0.4125003814697248,0.16875004768371404,0.21749973297118963,-0.492500305175783,1,-0.08872248410456252,1.0937462747061488,10.989999771118164,-1.194443267070698,10.99250030517578,2.999983045818612,10.979999542236328,-0.08872248410456252
5278,2004-07-21,10.71500015258789,11.020000457763672,10.707500457763672,10.957500457763672,3697600.0,-0.02745629890745771,-1.4271873425972563,-4.041707728009544,11.76473085464984,30.68842565495686,0.43094816082951937,0.770411457539085,0.5328209042595127,0.3841697844265539,15.466805910120506,0.3125,-0.2641979110172983,-0.678624773025513,-1.4286114525778242,0.07136190652679808,-1.0536181128016686,-0.3036314332493575,0.7528936421213288,1.8181103581890103,-22.767363609955304,0.3749933397761557,7,0.40000009536743164,0.6462502479553223,0.4712498188018799,0.5199995040893555,-0.22749996185302734,2,-0.04176390317397749,4.416727596401175,11.017499923706056,1.0937462747061488,10.989999771118164,-1.194443267070698,10.99250030517578,-0.04176390317397749
5279,2004-07-22,10.6899995803833,10.762499809265137,10.574999809265137,10.734999656677246,2526800.0,-0.002333231157122473,2.7499856949398236,0.18556709139531224,12.847238089183108,26.498782132343155,0.4083587841193488,0.7690795845760867,0.5661793237842918,0.4135239212190207,15.975292031871819,0.1875,-0.2939498190467109,-0.6618753433227536,-1.4716509010486565,0.14790021440314938,-1.066763122185705,-0.2569875644598021,0.6866470138924523,21.10087248063779,0.9156486278385891,0.4048877788629517,7,0.3587503433227539,0.6050004959106445,0.5850002765655518,0.5450000762939453,-0.30249977111816406,3,-0.04770807251886111,-1.4271873425972563,10.71500015258789,4.416727596401175,11.017499923706056,1.0937462747061488,10.989999771118164,-0.04770807251886111
5280,2004-07-23,10.5649995803833,10.837499618530273,10.532500267028807,10.640000343322754,2095200.0,-0.01169317164702055,-3.357152588555773,1.6666807951511042,12.19112439236693,21.79559890899654,0.45851386701853514,0.8649852310054165,0.6972092705900295,0.5391211371961138,16.93008434455145,0.3049993515014666,-0.32302056233524645,-0.7402503013610833,-1.6191534798009322,0.1386528770787656,-1.1797018905810077,-0.30079871214115883,0.6994164639909659,5.531801609641249,-13.666351982175229,0.439451589219924,7,0.37000036239624023,0.7087507247924805,0.7100002765655518,0.6700000762939453,-0.3125,4,-0.03525787796849755,2.7499856949398236,10.6899995803833,-1.4271873425972563,10.71500015258789,4.416727596401175,11.017499923706056,-0.03525787796849755
5281,2004-07-26,10.515000343322754,10.760000228881836,10.462499618530273,10.625,3162400.0,-0.004732535640927349,-1.7674332985872385,1.466647169523422,14.481440118964912,18.896037588446333,0.4127914852264638,0.8440596810656729,0.7526205900990881,0.5867983312338687,16.424932569168732,0.2975006103515625,-0.35512467564126204,-0.7177495479583733,-1.6066679003566193,0.1711688044398727,-1.1622087241574963,-0.2732903717592503,0.6323091766762392,9.417156190235074,-11.348406783057216,0.4444591761991227,7,0.3237495422363281,0.7237496376037598,0.7599995136260986,0.7199993133544922,-0.2625007629394531,0,-0.023300035906766436,-3.357152588555773,10.5649995803833,2.7499856949398236,10.6899995803833,-1.4271873425972563,10.71500015258789,-0.023300035906766436
5282,2004-07-27,10.75,10.782500267028807,10.574999809265137,10.637499809265137,4207600.0,0.022348991821619535,1.338023779973485,-1.0227321987463478,28.426401836734897,18.130363867715378,0.11459436103293719,0.5504503882683576,0.5256335125142328,0.350859480405493,15.847613303287094,0.2674999237060529,-0.4036736156367251,-0.42762489318847585,-1.2910961283303966,0.43584634195344485,-0.8593605107594371,0.004110724382485387,0.2740437377346243,51.56949752130582,27.485731284931887,0.43173561757096035,7,0.041249752044677734,0.48874998092651367,0.5249998569488525,0.4849996566772461,-0.5100002288818359,1,-0.03720926684002546,-1.7674332985872385,10.515000343322754,-3.357152588555773,10.5649995803833,2.7499856949398236,10.6899995803833,-0.03720926684002546
5283,2004-07-28,10.657500267028807,10.739999771118164,10.422499656677246,10.699999809265137,4270800.0,-0.00860462632290171,4.183697936940444,-0.3777730682829811,28.965526313193266,17.32858445508435,0.17668454319245797,0.5730971479499001,0.6257197515070381,0.4419125293055117,15.511125118460809,0.3275003433227539,-0.47285589002717643,-0.45712466239929306,-1.2760138262723046,0.3617645014737185,-0.866569244335798,-0.047680080462788155,0.26546552924903466,56.626658301907604,28.58667012634921,0.4094445819365054,7,0.11374950408935725,0.5612497329711932,0.6718747615814227,0.5774993896484393,-0.11250019073486328,2,-0.012432619768113162,1.338023779973485,10.75,-1.7674332985872385,10.515000343322754,-3.357152588555773,10.5649995803833,-0.012432619768113162
5284,2004-07-29,10.61750030517578,10.762499809265137,10.505000114440918,10.725000381469727,3783600.0,-0.0037532217547088242,1.8219309797036014,2.5294408042365397,23.978670208080686,18.248809663267018,0.17864261512709412,0.5383102472140582,0.673642606829258,0.48500866990034375,15.109707788279131,0.25749969482421875,-0.5065686239091889,-0.4321246623992945,-1.1865191976245395,0.32226987282595054,-0.809321930011917,-0.05492739478667197,0.20537226318194257,46.9881123911026,18.07998643619443,0.3771972676126229,7,0.1537494659423846,0.6012496948242205,0.71187472343445,0.6174993515014666,0.0275001525878924,3,-0.012243947323226756,4.183697936940444,10.657500267028807,1.338023779973485,10.75,-1.7674332985872385,10.515000343322754,-0.012243947323226756
5285,2004-07-30,10.489999771118164,10.675000190734863,10.454999923706056,10.649999618530273,3031200.0,-0.012008526526291918,1.0952307426817025,1.488369617288526,19.22427202328194,18.49404008449212,0.2540874475601207,0.5963629786285587,0.8054911445277337,0.6172106349787967,15.086351252876609,0.22000026702880682,-0.5119684413960606,-0.4961251735687249,-1.2115462988238015,0.21929595168635174,-0.8538357361962632,-0.13841461094118657,0.27250003814697266,18.750000000000092,-8.54382149313161,0.35771056262753836,7,0.23125028610229492,0.7287502288818359,0.8393752574920654,0.744999885559082,0.24499988555908203,4,-0.009771207253525205,1.8219309797036014,10.61750030517578,4.183697936940444,10.657500267028807,1.338023779973485,10.75,-0.009771207253525205
5286,2004-08-02,10.69499969482422,10.702500343322754,10.40250015258789,10.5,5535600.0,0.01954241450705063,1.8571311795533192,-1.2187492549412409,32.343232245913484,20.469181786929894,0.003175009826614783,0.32804507932558735,0.6056185044237683,0.4195889825268768,15.331227059543195,0.3000001907348633,-0.5174191860199393,-0.24025025367736674,-0.87875978874367,0.3982592813889365,-0.5595050212105193,0.07900451385578577,-0.27250003814697443,76.9735405650276,50.106556936211845,0.319254767533152,8,0.016250610351560724,0.5137505531311017,0.681250333786009,0.5399999618530256,-0.09499931335449396,0,-0.041374485934306704,1.0952307426817025,10.489999771118164,1.8219309797036014,10.61750030517578,4.183697936940444,10.657500267028807,-0.041374485934306704
5287,2004-08-03,10.645000457763672,10.7475004196167,10.512499809265137,10.63249969482422,3796000.0,-0.004675010611243424,1.160918330658669,0.06410657693962019,37.547893840284075,23.333977674222588,-0.0058351621858729885,0.3339302315746533,0.6618816452680178,0.48138112590465276,16.551321307713508,0.2350006103515625,-0.4983503111131036,-0.25137453079223704,-0.8588985418058908,0.3561494802214167,-0.555136536299063,0.05238747471458893,-0.24250030517578125,67.36126012286516,37.221365645864786,0.30376200550682675,8,-0.025000572204589844,0.5562496185302734,0.8712499141693115,0.6074995994567871,-0.07000064849853516,1,-0.03687185162064599,1.8571311795533192,10.69499969482422,1.0952307426817025,10.489999771118164,1.8219309797036014,10.61750030517578,-0.03687185162064599
5288,2004-08-04,10.727499961853027,10.84749984741211,10.609999656677246,10.75,3064000.0,0.007750070506496343,1.183912481090917,-1.7998931949956785,40.83485817422027,26.443713239226717,-0.0965258251732255,0.21022849164950586,0.5826234923774685,0.41027603584309347,17.796568224765007,0.23750019073486328,-0.48518797552085857,-0.1358750343322761,-0.7013168195063617,0.4295667508418095,-0.418595926919318,0.14684585825476582,-0.3249998092651367,73.0337150890668,39.88331490797188,0.28272089258704247,8,-0.10249996185302734,0.47375011444091797,0.7900004386901855,0.5250000953674316,-0.07499980926513672,2,-0.045443970400224964,1.160918330658669,10.645000457763672,1.8571311795533192,10.69499969482422,1.0952307426817025,10.489999771118164,-0.045443970400224964
5289,2004-08-05,10.457500457763672,10.762499809265137,10.414999961853027,10.712499618530273,2476000.0,-0.02516891214630368,-1.0441158321085169,11.333276819395584,33.639131601358,28.826825151336838,0.15312848824690484,0.43893803537562803,0.8479580836114984,0.6882995423379494,19.469462267154785,0.3474998474121094,-0.4803349154401779,-0.3653745651245117,-0.9249426666481231,0.19419353639909964,-0.6451586158863183,-0.08559051436270515,0.3899993896484375,12.359627616712672,-21.311855955584846,0.27978405076180607,8,0.16749954223632812,0.7149996757507324,1.0674998760223389,0.7949995994567871,0.2924995422363281,3,0.008367163729389171,1.183912481090917,10.727499961853027,1.160918330658669,10.645000457763672,1.8571311795533192,10.69499969482422,0.008367163729389171
5290,2004-08-06,10.102499961853027,10.447500228881836,10.087499618530273,10.397500038146973,5039600.0,-0.033946973977619255,-1.2153831707689238,1.1568668516676266,27.672941489211198,30.292547525808644,0.48681825330254824,0.7332827513621822,1.1846427723265087,1.052654366787598,21.15126053998113,0.37000083923339844,-0.4442512038090811,-0.658000040054322,-1.2474814189321268,-0.06851866117651717,-0.9527407294932235,-0.3632593506154205,0.744999885559082,1.9737287901641074,-30.901307169104843,0.294740689438902,8,0.36499977111816406,0.9099998474121094,1.455625295639038,1.1500000953674316,0.6475000381469727,4,0.05369962860273425,-1.0441158321085169,10.457500457763672,1.183912481090917,10.727499961853027,1.160918330658669,10.645000457763672,0.05369962860273425
5291,2004-08-09,10.085000038146973,10.172499656677246,10.0024995803833,10.0024995803833,3326800.0,-0.0017322369484913391,-3.1211911037129516,-0.27966249636310736,26.42223001345033,30.069861767665913,0.4882531771641023,0.6819836767756886,1.1840518416568067,1.0731948089938257,23.482324434575254,0.1700000762939453,-0.41552687224533,-0.6096249580383297,-1.1914397388743048,-0.02781017720235468,-0.9005323484563164,-0.3187175676203431,0.7320998001098626,9.76336469735804,-20.489940957094014,0.29090739041798747,8,0.3399996757507324,0.8537497520446777,1.478750228881836,1.1675000190734863,0.3975000381469709,0,0.06445211859906985,-1.2153831707689238,10.102499961853027,-1.0441158321085169,10.457500457763672,1.183912481090917,10.727499961853027,0.06445211859906985
5292,2004-08-10,10.199999809265137,10.255000114440918,10.072500228881836,10.135000228881836,3440400.0,0.011403051133680897,1.085710704573817,0.7878693300041615,35.61449991448892,30.80863661225432,0.320762946963713,0.5121190278204466,1.0536976248218437,0.9604581853859244,24.83251414372155,0.18249988555908203,-0.3698094128023488,-0.44312520027160573,-1.0074875856563796,0.12123718511316817,-0.7253063929639936,-0.1609440075792179,0.568224013519286,23.372800765647874,-10.04455667984572,0.28218119269238734,8,0.22499990463256836,0.6999998092651367,1.3887503147125244,1.0525002479553223,0.25750064849853516,1,0.039215743106313594,-3.1211911037129516,10.085000038146973,-1.2153831707689238,10.102499961853027,-1.0441158321085169,10.457500457763672,0.039215743106313594
5293,2004-08-11,10.21500015258789,10.30500030517578,10.05500030517578,10.15250015258789,2780000.0,0.001470621921887627,1.0618530753500381,0.9615446689261558,36.6573031450396,32.217373605249755,0.2641736889004971,0.4613072872282977,1.0240870826783226,0.9493480599234463,25.954958732040502,0.25,-0.3339650441651969,-0.39037485122680593,-0.963609529946627,0.1828598274930151,-0.6769921905867164,-0.10375751186689541,0.5072802156524645,27.960593185246164,-6.724946060868138,0.28661733935991035,8,0.20999956130981445,0.5599994659423828,1.3887498378753662,1.0374999046325684,0.7924995422363299,2,0.03524225661279545,1.085710704573817,10.199999809265137,-3.1211911037129516,10.085000038146973,-1.2153831707689238,10.102499961853027,0.03524225661279545
5294,2004-08-12,10.087499618530273,10.1899995803833,10.005000114440918,10.09000015258789,2568000.0,-0.012481696735493042,-1.208954883964563,-0.040008544921875,36.605879347381226,34.14866330792745,0.34485228582238214,0.5465368769341676,1.1357588118239192,1.0832702498140279,27.056137638131244,0.21000003814697266,-0.3364891376916699,-0.4732503890991211,-1.0624271652552846,0.11592638705704239,-0.767838777177202,-0.17866200102104024,0.5915939024386585,19.10110433181817,-18.476072503727096,0.29458838807808163,8,0.33750009536743164,0.6750001907348633,1.5162503719329834,1.1650004386901855,0.7674999237060547,3,0.05600996831957605,1.0618530753500381,10.21500015258789,1.085710704573817,10.199999809265137,-3.1211911037129516,10.085000038146973,0.05600996831957605
5295,2004-08-13,9.9375,10.1274995803833,9.8774995803833,10.104999542236328,2492000.0,-0.01486985122207396,1.3529454003644164,66.98550724637681,34.66133520572785,34.40623030346238,0.4562136846176905,0.646597378914441,1.2653618111485034,1.2385651273478224,28.568596430088533,0.25,-0.34018690263549267,-0.5704999923706051,-1.1852733814808527,0.04427339673964248,-0.8778866869257289,-0.2631132978154813,0.7009978845337947,14.03516207974271,-25.984426890202208,0.3073866945551237,8,0.4249997138977051,0.7624998092651367,1.6600000858306885,1.315000057220459,1.1549997329711932,4,0.08176100628930816,-1.208954883964563,10.087499618530273,1.0618530753500381,10.21500015258789,1.085710704573817,10.199999809265137,0.08176100628930816
5296,2004-08-16,10.0649995803833,10.107500076293944,9.90250015258789,9.9375,2394000.0,0.012830146453665536,-1.075956212909158,-0.7611936049557039,30.704199017741615,33.64581976762433,0.2569741949413089,0.47036162937205006,1.1230399537415394,1.1193115370553777,30.175344126484806,0.2049999237060529,-0.33262629210642203,-0.3967504024505608,-0.9978702924919816,0.20436948759085993,-0.6973103474712712,-0.09619045742985044,0.5126184398184552,43.85957476236279,5.081993879893211,0.3005599450207104,8,0.2975001335144043,0.6350002288818359,1.5043754577636719,1.1875004768371582,0.7000007629394531,0,0.06805766996272578,1.3529454003644164,9.9375,-1.208954883964563,10.087499618530273,1.0618530753500381,10.21500015258789,0.06805766996272578
5297,2004-08-17,10.039999961853027,10.109999656677246,9.920000076293944,9.982500076293944,3089600.0,-0.002483817145804701,-1.0821884879679982,0.45098097880967486,31.917984497682767,32.655056025786834,0.2091207263759074,0.4409840593474179,1.1345554523024965,1.153812786113157,31.490971820130824,0.18999958038330256,-0.30626425583927386,-0.3728750228881843,-0.94183142767689,0.19608138190052138,-0.6573532252825363,-0.08839682049383235,0.4816085831632524,38.01172069324771,1.4302980528594986,0.28447820239435273,8,0.2799997329711914,0.5674996376037598,1.5293750762939453,1.2125000953674316,0.6225004196166992,1,0.04407371674523852,-1.075956212909158,10.0649995803833,1.3529454003644164,9.9375,-1.208954883964563,10.087499618530273,0.04407371674523852
5298,2004-08-18,10.267499923706056,10.332500457763672,10.005000114440918,10.052499771118164,3702800.0,0.022659358836395915,-1.1129090808409576,3.7391405304097476,40.76515437457549,33.44683633392211,-0.10112681905436816,0.1878718271910067,0.8844924793370268,0.9296893278347707,31.883487734309497,0.3275003433227539,-0.31496931125298033,-0.12300004959106303,-0.6769277617084359,0.4309276625263099,-0.3999639056497486,0.15396380646762253,0.2025799041395846,85.71419588642324,48.36514718345466,0.27696385605868623,8,-0.1050000190734881,0.27874994277953924,1.191874980926512,0.9850001335144025,0.39000034332275035,2,0.018505043629845508,-1.0821884879679982,10.039999961853027,-1.075956212909158,10.0649995803833,1.3529454003644164,9.9375,0.018505043629845508
5299,2004-08-19,10.18000030517578,10.239999771118164,10.057499885559082,10.19499969482422,3277200.0,-0.00852199845926016,2.476203451407811,-0.06976455350332497,41.64420859325917,34.99919934548299,-0.0638440687935109,0.24791528842221489,0.951170906794431,1.0196518390589002,31.87421251142915,0.21000003814697443,-0.3384564264436012,-0.1849997043609637,-0.727717175939496,0.35771776721756865,-0.45635844015023075,0.08635903142830337,0.24267310287287458,66.48354757777632,25.67551393794112,0.27135873578926617,8,-0.07500028610229315,0.31874942779541193,1.2493746280670184,1.0724997520446795,0.3575000762939471,3,0.0812867745424053,-1.1129090808409576,10.267499923706056,-1.0821884879679982,10.039999961853027,-1.075956212909158,10.0649995803833,0.0812867745424053
5300,2004-08-20,10.192500114440918,10.27750015258789,10.024999618530273,10.167499542236328,2528800.0,0.0012278790658566408,1.5897404547299643,-1.6667726347910599,34.8872081250305,35.939752468991905,-0.06954856068656134,0.21721459374247587,0.9195807375452674,1.003445507386422,32.20116383458783,0.2525005340576172,-0.3768089859827164,-0.15387492179870677,-0.693249666861858,0.38549982326444443,-0.4235622943302815,0.11581245073286794,0.1865593873945084,67.44180372952928,29.91927405372934,0.2696873725315755,8,-0.08750009536743164,0.30624961853027344,1.2025001049041748,1.059999942779541,0.36999988555908203,4,0.06499871673847402,2.476203451407811,10.18000030517578,-1.1129090808409576,10.267499923706056,-1.0821884879679982,10.039999961853027,0.06499871673847402
5301,2004-08-23,10.270000457763672,10.34749984741211,10.077500343322754,10.204999923706056,3264000.0,0.007603663718673825,1.4545486071976625,2.5999618539003677,38.905316428266744,36.30539874830055,-0.13191962367357135,0.12692592499432287,0.820837380627502,0.9254459118688736,32.17517470923234,0.26999950408935547,-0.3791799886665217,-0.06412458419799805,-0.5984794109227138,0.47023024252671775,-0.33130199756035594,0.20305282916435985,-0.3925008773803711,81.8714780955951,46.13542131369702,0.26717741336235784,8,-0.1575007438659668,0.22874927520751953,1.1056246757507324,0.9824995994567871,0.3399991989135742,0,0.08008755974161108,1.5897404547299643,10.192500114440918,2.476203451407811,10.18000030517578,-1.1129090808409576,10.267499923706056,0.08008755974161108
5302,2004-08-24,10.350000381469727,10.412500381469727,10.234999656677246,10.282500267028807,2399600.0,0.007789670899729817,-1.1846063558203,1.0384547668652806,38.81482092670639,36.545122946263525,-0.21054544816815302,0.016255986046999737,0.7187159368733589,0.8456862869992037,32.14855424005664,0.17750072479248047,-0.3308705865014119,0.03587532043457031,-0.46161135115602825,0.5333619920251689,-0.21286801536072808,0.2846186562298687,-0.4631007957458504,84.66258673749985,51.428436702490814,0.24874333579529925,8,-0.2050004005432129,0.09874963760375977,0.9631247520446777,0.9024996757507324,0.15999984741210938,1,0.04009661319394997,1.4545486071976625,10.270000457763672,1.5897404547299643,10.192500114440918,2.476203451407811,10.18000030517578,0.04009661319394997
5303,2004-08-25,10.524999618530273,10.539999961853027,10.272500038146973,10.395000457763672,3807200.0,0.01690813822324677,2.3437522351763107,1.9259102276098337,52.11928453710978,38.26883463401114,-0.3765445517230859,-0.1783214703577638,0.5199488147034828,0.6693926590034209,31.39056855466148,0.2674999237060547,-0.27104781501015474,0.2174995899200436,-0.2640058171138886,0.6990049969539758,-0.023253113596922503,0.4582522934370097,-0.6170760009765637,97.08731391789517,58.68404463409935,0.24075270351696612,8,-0.3162498474121094,-0.07624959945678711,0.7818756103515625,0.7275004386901855,0.4500007629394531,2,0.01306420597843716,-1.1846063558203,10.350000381469727,1.4545486071976625,10.270000457763672,1.5897404547299643,10.192500114440918,0.01306420597843716
5304,2004-08-26,10.487500190734863,10.614999771118164,10.420000076293944,10.479999542236328,2380000.0,-0.0035628911310732203,-2.058828809286891,0.05769766861804364,65.0980752947793,41.65069464390575,-0.308813059380622,-0.15922419578379277,0.5311426662551426,0.6969837506196406,30.617283376309135,0.19499969482422053,-0.24388029150626522,0.18650016784667933,-0.28068182220144067,0.6536821578947993,-0.04709082717737978,0.42009116287073844,-0.5416519925231942,78.38990721882779,33.91709482156936,0.23359099502405975,8,-0.22875022888183594,-0.1250004768371582,0.7506251335144043,0.7649998664855957,0.42749977111816406,3,0.01620978051987354,2.3437522351763107,10.524999618530273,-1.1846063558203,10.350000381469727,1.4545486071976625,10.270000457763672,0.01620978051987354
5305,2004-08-27,10.387499809265137,10.482500076293944,10.25,10.449999809265137,3303200.0,-0.009535197106177118,2.6470447439676414,-8.332612841703751,61.14181138650025,45.03265157376782,-0.1545164223068216,-0.07093337366051955,0.6104672201345842,0.7853159228184516,29.888725972604473,0.23750019073486328,-0.22132446456419785,0.0916247844696052,-0.3690306529861882,0.5522802219253986,-0.1387029342582906,0.321952503197501,-0.3881194852209475,57.67438064331832,8.447080889782477,0.2303277187278963,8,-0.11999988555908203,-0.02500009536743164,0.7843751907348633,0.8650002479553223,0.5825004577636701,4,0.014440488564033238,-2.058828809286891,10.487500190734863,2.3437522351763107,10.524999618530273,-1.1846063558203,10.350000381469727,0.014440488564033238
5306,2004-08-30,10.2524995803833,10.342499732971193,10.239999771118164,10.322500228881836,2211600.0,-0.012996412164688831,-1.1578878682929652,1.1200103759765625,51.905619726227684,47.25349993249503,0.011038515226911016,0.03079497581027013,0.7261010018790621,0.9078642134618597,28.966600067933392,0.14750003814697266,-0.19068543378116942,-0.021250438690184836,-0.44196584735348843,0.39946496997311876,-0.23160814302183574,0.18910726564146607,-0.2038697005731933,4.605241693624689,-45.91408942357366,0.2103577043316515,8,0.057500362396240234,0.1100001335144043,0.8518755435943604,1.0000004768371582,0.6475000381469727,0,0.03023656984193801,2.6470447439676414,10.387499809265137,-2.058828809286891,10.487500190734863,2.3437522351763107,10.524999618530273,0.03023656984193801
5307,2004-08-31,10.2524995803833,10.292499542236328,10.085000038146973,10.220000267028807,2920000.0,0.0,2.6889050896883795,-0.46427160392912714,51.37612752444034,48.43249694914668,0.04956368242583231,-0.00012427235184908625,0.7091560663530636,0.8963636450531549,28.510545006257175,0.20749950408935547,-0.1395225841123473,-0.001625394821166637,-0.3843246054543812,0.3810738158120479,-0.1929750001377748,0.18972421049544153,0.3625001907348633,31.603703137230205,-20.869895207540225,0.1913496053166076,8,0.06750011444091797,0.1100001335144043,0.7862503528594971,0.9862504005432129,0.5399999618530273,1,0.03486955288230109,-1.1578878682929652,10.2524995803833,2.6470447439676414,10.387499809265137,-2.058828809286891,10.487500190734863,0.03486955288230109
5308,2004-09-01,10.239999771118164,10.362500190734863,10.095000267028807,10.15250015258789,3638000.0,-0.001219196271809997,-1.641982518272897,2.6923528376076935,56.11224252654235,50.04005627506704,0.06453936778787472,-0.027425485365821345,0.6946255528942515,0.898051642139098,28.52418064497352,0.26749992370605646,-0.08784227971529823,0.010249805450438743,-0.3009149264332649,0.3214145373341424,-0.14533256049141308,0.16583217139229056,0.3644000053405758,29.24524737064661,-26.315826288855803,0.15558236594185224,9,0.07999992370605469,0.12249994277954102,0.7750000953674316,0.9987502098083496,0.2950000762939453,2,0.02636723279283726,2.6889050896883795,10.2524995803833,-1.1578878682929652,10.2524995803833,2.6470447439676414,10.387499809265137,0.02636723279283726
5309,2004-09-02,10.545000076293944,10.607500076293944,10.227499961853027,10.300000190734863,2879200.0,0.029785186718072953,1.0540553079724722,2.800010899182541,71.65778382811115,54.12567579763155,-0.20477516164748444,-0.3431267154903779,0.36606532837318717,0.5822666908919523,27.535469494126,0.3800001144409162,-0.02705816471354794,0.31087512969970454,-0.01584416578093162,0.6375944251803407,0.14751548195938646,0.4742347774400226,-0.4600000381469709,88.03827838526975,26.099841986724698,0.1633596477403183,9,-0.19875001907348455,-0.18250036239623846,0.4499998092651385,0.6737499237060565,0.055000305175783026,3,0.040777648370288855,-1.641982518272897,10.239999771118164,2.6889050896883795,10.2524995803833,-1.1578878682929652,10.2524995803833,0.040777648370288855
5310,2004-09-03,10.645000457763672,10.739999771118164,10.552499771118164,10.5625,2725600.0,0.009483203484705216,-2.658503907703759,0.3367367195923746,71.09095562394262,57.70185793048443,-0.2613186840570805,-0.42203857577996473,0.24406780323291244,0.4730314571997738,25.778033342669843,0.19499969482422053,0.006158612234671068,0.3837504863739021,0.015591674716572967,0.7519092980312312,0.1996710805452384,0.5678298922025657,-0.5500001907348651,85.49628212464164,20.3923086068866,0.18407940582866442,9,-0.23250055313110352,-0.2825007438659668,0.34999942779541016,0.5737495422363281,-0.17500019073486506,4,0.025363972990009476,1.0540553079724722,10.545000076293944,-1.641982518272897,10.239999771118164,2.6889050896883795,10.2524995803833,0.025363972990009476
5311,2004-09-07,10.734999656677246,10.807499885559082,10.6274995803833,10.720000267028807,3136000.0,0.008454597937375796,1.2500059604701619,0.1818097748185354,74.13195686209049,61.6259841455271,-0.31114095460162616,-0.4857492361758897,0.11759250624723805,0.373229046176041,23.817940886947962,0.18000030517578125,0.04877063170401286,0.44124970436096156,0.026757224461714912,0.8557421842602082,0.23400346441133735,0.6484959443105858,-0.6141994094848648,89.96536412547057,20.54896976072338,0.20724623994962374,9,-0.28874969482421875,-0.372499942779541,0.2350003719329834,0.4837503433227539,-0.4074993133544922,1,0.021891068268957925,-2.658503907703759,10.645000457763672,1.0540553079724722,10.545000076293944,-1.641982518272897,10.239999771118164,0.021891068268957925
5312,2004-09-08,10.600000381469727,10.80500030517578,10.587499618530273,10.710000038146973,3184400.0,-0.012575619890546452,-2.2222041692862784,-7.333608850456914,62.33769818408798,62.76136343963579,-0.15304404081834733,-0.33649889086813545,0.21742169415734836,0.4993368782051135,22.170267306892608,0.21750068664550604,0.10304069698068474,0.2862504005432136,-0.14735608820175194,0.7198568892881791,0.06944715617073172,0.5030536449156955,-0.4379981559753432,70.87724699174159,3.3769075837554965,0.2168032443724825,9,-0.15375041961669922,-0.23750066757202148,0.3599998950958252,0.6087498664855957,-0.38500022888183594,2,0.028301813798515152,1.2500059604701619,10.734999656677246,-2.658503907703759,10.645000457763672,1.0540553079724722,10.545000076293944,0.028301813798515152
5313,2004-09-09,10.574999809265137,10.670000076293944,10.475000381469727,10.612500190734863,2650000.0,-0.0023585444627242103,1.5573704880306538,0.34091362284664,65.36964374110805,62.791537711450104,-0.13433145544781766,-0.2984467156747055,0.20414108787520036,0.5143321643837346,20.53821959195017,0.19499969482421697,0.14663886203923582,0.24324984550476003,-0.2028063806437821,0.6893060716533022,0.02022173243048897,0.4662779585790311,-0.37426772416687193,59.913774676326184,-7.396475847332795,0.22302811307427128,9,-0.12874984741210938,-0.21250009536743164,0.33562517166137695,0.6337504386901855,-0.18249988555908025,3,0.020567351006534507,-2.2222041692862784,10.600000381469727,1.2500059604701619,10.734999656677246,-2.658503907703759,10.645000457763672,0.020567351006534507
5314,2004-09-10,10.65250015258789,10.667499542236328,10.46500015258789,10.545000076293944,1950000.0,0.0073286377986365725,1.9454701826908405,-2.8666395402065477,67.03704567112916,63.44656374307554,-0.2078196356698374,-0.3493602051907061,0.08847085185323245,0.42521963769222815,18.661990206501617,0.2024993896484375,0.1893055346679482,0.29250016212463414,-0.15994359245394918,0.7449439167032175,0.0662782848353416,0.5187220394139267,-0.41536199946197705,54.744568228837466,-12.030653731045362,0.22622187728929205,9,-0.20625019073486328,-0.3100004196166992,0.26062488555908203,0.5562500953674316,-0.2025003433227539,4,-0.011030303073709558,1.5573704880306538,10.574999809265137,-2.2222041692862784,10.600000381469727,1.2500059604701619,10.734999656677246,-0.011030303073709558
5315,2004-09-13,10.75,10.755000114440918,10.52750015258789,10.672499656677246,2364800.0,0.00915276658207076,4.199965122995935,0.7209329146040583,67.5182451265116,65.18129989866264,-0.27769372616559984,-0.4035592653804514,-0.041775461576769146,0.31723528632755915,16.478990400663868,0.22749996185302734,0.19538148079580964,0.34937500953674316,-0.08902792229142165,0.787777941364908,0.13017354362266076,0.5685764754508256,-0.4786401429280964,83.21169915658928,17.588195582866675,0.21920146591408235,9,-0.30375003814697266,-0.4075002670288086,0.14875006675720215,0.45875024795532227,-0.3199996948242205,0,-0.013953452886537043,1.9454701826908405,10.65250015258789,1.5573704880306538,10.574999809265137,-2.2222041692862784,10.600000381469727,-0.013953452886537043
5316,2004-09-14,10.75,10.792499542236328,10.68000030517578,10.765000343322754,2264000.0,0.0,2.214321721004424,-0.19355195963822064,65.50387310355433,66.75104940745308,-0.22317064778462914,-0.3685028231191154,-0.07366576785758738,0.3075624508443582,14.235300810793955,0.11249923706054865,0.18495546189647705,0.3151249885559082,-0.11989311709814565,0.7501430942099621,0.09761593572888216,0.5326340413829342,-0.44647174121886657,83.82344691402393,19.756953380624083,0.21750905282702687,9,-0.2987499237060547,-0.4075002670288086,-0.010000228881835938,0.30124998092651367,-0.2650003433227539,1,-0.02604648678801802,4.199965122995935,10.75,1.9454701826908405,10.65250015258789,1.5573704880306538,10.574999809265137,-0.02604648678801802
5317,2004-09-15,10.482500076293944,10.712499618530273,10.44499969482422,10.61750030517578,2964000.0,-0.02488371383312149,-1.5476062887712885,8.999809269502194,48.4629456919434,65.90112753694208,0.08983273115298651,-0.06972708972656072,0.1675269639393946,0.558227168951424,11.77254566663045,0.3050003051757795,0.18102449298604206,0.02550005912780584,-0.3679850700290146,0.4189851882846263,-0.1712425054506035,0.22224262370621517,-0.14873351990613237,10.79148142049412,-47.06990853019566,0.1967425645784099,9,0.03499984741211115,-0.14000034332275213,0.1993746757507342,0.5262498855590838,0.03499984741211293,2,-0.014786523428864107,2.214321721004424,10.75,4.199965122995935,10.75,1.9454701826908405,10.65250015258789,-0.014786523428864107
5318,2004-09-16,10.457500457763672,10.585000038146973,10.40250015258789,10.422499656677246,3084000.0,-0.002384890851258703,-3.866675991505919,-0.25926475366987384,48.905119143168804,63.3730536830596,0.16643141166646025,-0.03137171147693962,0.16651481781974553,0.5655563593910671,10.600793970842085,0.18249988555908203,0.20363277634481314,-0.00899958610534668,-0.39226259940951635,0.374263427198823,-0.20063109275743152,0.18263192054673816,-0.09530990162558517,14.102664423490745,-39.461646140487076,0.19163150665208506,9,0.14749956130981445,-0.11500072479248047,0.20499920845031738,0.5512495040893555,-0.007500648498535156,3,-0.023189126900372115,-1.5476062887712885,10.482500076293944,2.214321721004424,10.75,4.199965122995935,10.75,-0.023189126900372115
5319,2004-09-17,11.00749969482422,11.145000457763672,10.625,10.649999618530273,10139600.0,0.05259375691943946,-1.5521537863859545,10.214054112967,67.0329756702842,62.922167021542,-0.347618783159799,-0.5440941234545669,-0.39977290409914623,0.009088695198352426,9.712194729254097,0.6875,0.24411254885804823,0.4996246814727794,0.07065018522138189,0.9285991777241769,0.28513743334707975,0.714111929598479,-0.618590578920875,81.48138634005018,27.26227001930048,0.21448724812569883,9,-0.23374938964843928,-0.4962496757507342,-0.40750002861023127,0.0012502670288068174,-0.6149997711181641,4,-0.055870977803191724,-3.866675991505919,10.457500457763672,-1.5476062887712885,10.482500076293944,2.214321721004424,10.75,-0.055870977803191724
5320,2004-09-20,10.854999542236328,11.022500038146973,10.744999885559082,11.012499809265137,4742000.0,-0.013854204571052464,2.1267495151056024,-0.440560093473399,66.39456869755757,62.06245722548279,-0.18125892917065123,-0.35775882828881933,-0.2683287779870156,0.15412804455738716,8.99532581028726,0.2775001525878906,0.2794554634490467,0.31399955749511754,-0.11475129634143144,0.7427504113316665,0.09962413057684216,0.5283749844133929,-0.4524993896484375,60.94265369241994,0.429221222306829,0.2143754269182745,9,-0.08124923706054688,-0.3437495231628418,-0.2612497806549072,0.15375041961669922,-0.2199993133544922,0,-0.03730997236760403,-1.5521537863859545,11.00749969482422,-3.866675991505919,10.457500457763672,-1.5476062887712885,10.482500076293944,-0.03730997236760403
5321,2004-09-21,11.092499732971193,11.119999885559082,10.744999885559082,10.824999809265137,7466400.0,0.021879336780325165,1.3255797448590336,-1.6984093344878437,70.24097869559341,62.94059950453895,-0.4053406564101554,-0.5591478068564548,-0.5262518353630306,-0.08613461269140821,8.74951461100639,0.375,0.2726268922816324,0.5103747844696063,0.03574126923998833,0.9850082996992242,0.2730580268547964,0.7476915420844161,-0.6305995559692406,92.92919822032268,27.57087977569178,0.2373167576148091,9,-0.31874942779541193,-0.5687494277954119,-0.5612499713897723,-0.14624977111816584,-0.27250003814697266,1,-0.05972498929400105,2.1267495151056024,10.854999542236328,-1.5521537863859545,11.00749969482422,-3.866675991505919,10.457500457763672,-0.05972498929400105
5322,2004-09-22,10.765000343322754,11.074999809265137,10.6875,10.975000381469727,5141200.0,-0.029524399146477753,-1.1232824098387642,-0.7850470954815381,60.98328275663929,62.453226061820196,-0.058082661119074785,-0.20971577786936635,-0.21784089807944085,0.23766781915856505,8.761606646288968,0.4049997329711932,0.2527789588311382,0.16212539672851634,-0.30602122277971944,0.6302720162367521,-0.07194791302560155,0.3961987064826342,-0.24845214385986303,48.8215544435425,-20.233006082244437,0.23407330975411753,9,0.008749961853027344,-0.2325000762939453,-0.233750581741333,0.18124961853027344,0.09249973297118963,2,-0.02601028125551197,1.3255797448590336,11.092499732971193,2.1267495151056024,10.854999542236328,-1.5521537863859545,11.00749969482422,-0.02601028125551197
5323,2004-09-23,10.662500381469727,10.792499542236328,10.625,10.6850004196167,2266000.0,-0.00952159392327423,-2.435859815917916,0.10714301933233727,52.68572360292588,60.85863472090871,0.06496645644376287,-0.10159527080356057,-0.1276321735204018,0.3338014387000978,9.346473455582613,0.16749954223632812,0.21555343176251185,0.052750396728516336,-0.414618785693186,0.5201195791502187,-0.18093419448233483,0.2864349879393675,-0.09567600134277399,7.211605472618567,-56.986169484119934,0.23368459121085142,9,0.11124992370605469,-0.08750009536743164,-0.19875073432922363,0.2837495803833008,0.12249946594238281,3,-0.013599104579228416,-1.1232824098387642,10.765000343322754,1.3255797448590336,11.092499732971193,2.1267495151056024,10.854999542236328,-0.013599104579228416
5324,2004-09-24,10.657500267028807,10.779999732971193,10.542499542236328,10.625,3892400.0,-0.0004689438932737877,-1.4050508220865001,-1.4444538634339905,50.298681535342006,58.94534987744542,0.07906495008117709,-0.08770272811769608,-0.13555717267217737,0.3330201147824159,10.140355164960319,0.23750019073486506,0.2100251580605832,0.03925027847289897,-0.42493012004411845,0.5034306769899164,-0.19283992078560885,0.2713404777314068,0.48750019073486506,19.913533580049663,-39.87207836186205,0.23209019925850854,9,0.11625003814697443,-0.07250022888183416,-0.3031253814697248,0.2887496948242205,0.1349992752075213,4,-0.019469899372709043,-2.435859815917916,10.662500381469727,-1.1232824098387642,10.765000343322754,1.3255797448590336,11.092499732971193,-0.019469899372709043
5325,2004-09-27,10.537500381469727,10.699999809265137,10.482500076293944,10.6875,2893600.0,-0.01125966526412625,1.485722070844707,-4.6153349570119016,45.34748142187213,56.70575080170296,0.18523081857479085,0.04649482833641194,-0.03054629631258976,0.4470409219672593,10.169144504495987,0.21749973297119318,0.19987478634460842,-0.08824963569641042,-0.5414490681446082,0.3649497967517874,-0.31484935192050933,0.1383500805276885,0.595450057983399,8.627501432382108,-45.38498451583776,0.22659971622409858,9,0.2362499237060547,0.047499656677246094,-0.2356255054473877,0.4087495803833008,0.2624998092651367,0,-0.013760422539927486,-1.4050508220865001,10.657500267028807,-2.435859815917916,10.662500381469727,-1.1232824098387642,10.765000343322754,-0.013760422539927486
5326,2004-09-28,10.5625,10.65999984741211,10.5024995803833,10.654999732971193,2714800.0,0.002372442953761267,2.0731770857562872,0.6166664547385137,49.06831297405341,56.77301383304852,0.14621318792855043,0.04839151189284685,-0.07047285517063528,0.41930041136762064,10.156268423282153,0.1575002670288086,0.18022359975110191,-0.07875003814697301,-0.49814329903422916,0.34064322274028314,-0.2884466685906002,0.13094659229665417,0.5444324249267591,13.502102913174813,-36.79178559821409,0.2096966304436279,9,0.21125030517578125,0.04875040054321289,-0.26062512397766113,0.38374996185302734,0.15999984741210938,1,0.00686392699472993,1.485722070844707,10.537500381469727,-1.4050508220865001,10.657500267028807,-2.435859815917916,10.662500381469727,0.00686392699472993
5327,2004-09-29,10.609999656677246,10.637499809265137,10.452500343322754,10.520000457763672,2026800.0,0.0044970089161888716,1.5517254987076023,-0.9729671213386346,50.85994798134827,56.99021703729069,0.1326509788027277,0.030617908794251747,-0.1335418109381763,0.36535636872084964,9.418723136483912,0.1849994659423828,0.15201920075498876,-0.04912538528442312,-0.4271925506544374,0.32894178008559116,-0.23815896796942937,0.13990819740058313,0.4719554743042007,46.32343660154552,-2.63985259033759,0.18903358268500697,9,0.1887507438659668,0.005000591278076172,-0.30437493324279785,0.33625030517578125,0.3299999237060547,2,0.019792652680701517,2.0731770857562872,10.5625,1.485722070844707,10.537500381469727,-1.4050508220865001,10.657500267028807,0.019792652680701517
5328,2004-09-30,10.510000228881836,10.662500381469727,10.494999885559082,10.619999885559082,4938000.0,-0.009425017062321683,-1.3928583592754817,-1.222229286539297,46.53705638436631,54.7128926721887,0.2691887310140295,0.16009013853593856,-0.040842725787054945,0.46193693097029076,9.058536731148756,0.16750049591064453,0.12460771125467929,-0.16262483596801758,-0.49408648481848516,0.16883681288245,-0.32835566039325137,0.0031059884572162133,0.5341876148400893,17.557249685505194,-29.407604449658468,0.16573082442523424,9,0.27624988555908203,0.10500001907348633,-0.21312522888183594,0.4362497329711914,0.5100002288818359,3,0.03306373357225678,1.5517254987076023,10.609999656677246,2.0731770857562872,10.5625,1.485722070844707,10.537500381469727,0.03306373357225678
5329,2004-10-01,10.975000381469727,10.989999771118164,10.452500343322754,10.49250030517578,5421600.0,0.044243591100032065,1.0975634264617766,-4.386378020339352,54.63918823152798,53.4067392870743,-0.22451657100404,-0.2856912694527658,-0.5070844293961461,-0.00010047966301840461,10.035124396040207,0.5374994277954102,0.15663445564323553,0.28087530136108363,-0.07089169640372184,0.6326422991258891,0.1049918024786809,0.45675880024348636,0.033686212228248635,97.20941290859443,52.564589117618745,0.17588349888240307,10,-0.1887502670288086,-0.3600001335144043,-0.6462504863739014,-0.02875041961669922,0.125,4,-0.01731212095248902,-1.3928583592754817,10.510000228881836,1.5517254987076023,10.609999656677246,2.0731770857562872,10.5625,-0.01731212095248902
5330,2004-10-04,10.914999961853027,10.982500076293944,10.817500114440918,10.925000190734863,3595200.0,-0.005467008431088938,1.6399993896484841,-0.02072585969031771,53.319921756420214,51.52662184938839,-0.17333842804933752,-0.2154734641991105,-0.4450186288739211,0.062024939367038456,10.518920821983846,0.16499996185302557,0.19202101970497054,0.20737490653991664,-0.15695363133066564,0.5717034444104989,0.025210637604626385,0.3895391754752069,-0.46249961853027344,86.04653225906613,44.44255860953986,0.18216426893529086,10,-0.15124988555908203,-0.2999997138977051,-0.6043751239776611,0.03125,0.18000030517577947,0,-0.011223125977538051,1.0975634264617766,10.975000381469727,-1.3928583592754817,10.510000228881836,1.5517254987076023,10.609999656677246,-0.011223125977538051
5331,2004-10-05,10.970000267028807,11.112500190734863,10.932499885559082,10.954999923706056,3800000.0,0.005038965219239744,-4.999968211078439,-1.4999999999996447,60.72608562638511,51.49804439047126,-0.27663364085490905,-0.26558194032412175,-0.4956599896532339,0.009411193538907625,10.91489918663012,0.19750022888183594,0.14779246588749473,0.25062518119811905,-0.13211362357819034,0.6333639859744284,0.059255778809964355,0.44199458358627375,-0.5174999237060529,78.40909747709709,31.548173808769704,0.1913694023881543,10,-0.18749999999999822,-0.35500001907348455,-0.6550004482269269,-0.023750305175779474,0.3049993515014666,1,-0.015496816057962381,1.6399993896484841,10.914999961853027,1.0975634264617766,10.975000381469727,-1.3928583592754817,10.510000228881836,-0.015496816057962381
5332,2004-10-06,10.899999618530273,11.082500457763672,10.895000457763672,10.9350004196167,3210000.0,-0.006381098158121823,-7.33349581434778,-2.333333333333886,59.546910917116094,52.260398536492396,-0.2072657080256768,-0.18124632145260833,-0.42959983880914265,0.08129581588075752,11.455754936278261,0.1875,0.11204757397117149,0.1656245708465569,-0.22091136467831696,0.5521605063714308,-0.027643396915879137,0.35889253860899295,-0.4210992813110348,67.80293616160449,16.1043920285299,0.1932679677624369,10,-0.11749935150146484,-0.28499937057495117,-0.5637497901916504,0.046250343322753906,0.4200000762939471,2,-0.016284383241299438,-4.999968211078439,10.970000267028807,1.6399993896484841,10.914999961853027,1.0975634264617766,10.975000381469727,-0.016284383241299438
5333,2004-10-07,10.792499542236328,11.012499809265137,10.74250030517578,10.949999809265137,3756000.0,-0.009862392665701769,-1.0970937790501576,4.499904634751097,44.26666259765621,51.59017421008286,-0.08871536764458554,-0.05967585098481187,-0.32438866588060833,0.19031339750594967,12.280854393655668,0.26999950408935725,0.037682274152150086,0.047249507904052024,-0.3325871116690209,0.42708612747712493,-0.14266880188248443,0.23716781769058848,-0.2882552108764642,51.51504204837731,3.435782950063043,0.1899183097865363,10,-0.009999275207519531,-0.1724991798400879,-0.4512498378753662,0.15375041961669922,0.5425004959106445,3,0.013666902423273841,-7.33349581434778,10.899999618530273,-4.999968211078439,10.970000267028807,1.6399993896484841,10.914999961853027,0.013666902423273841
5334,2004-10-08,10.53499984741211,10.787500381469727,10.510000228881836,10.739999771118164,3298800.0,-0.02385913419004526,-1.1764789480376683,1.3015846104474087,41.91919775741987,51.209253802921495,0.16715878470977152,0.19876020635663494,-0.07092771998801695,0.4481680057953774,12.832672296271527,0.2824993133544922,-0.002738383393815269,-0.2043751716613773,-0.5937667640075226,0.18501642068476798,-0.39907096783444906,-0.009679375488305553,0.5775003433227539,4.14931454159524,-40.55532613894968,0.19469579617307248,10,0.24750041961669922,0.15125036239624023,-0.19375014305114746,0.41125011444091797,0.7624998092651349,4,0.04603707806134438,-1.0970937790501576,10.792499542236328,-7.33349581434778,10.899999618530273,-4.999968211078439,10.970000267028807,0.04603707806134438
5335,2004-10-11,10.600000381469727,10.664999961853027,10.494999885559082,10.59000015258789,3238000.0,0.006169960607411262,1.42858310626703,-0.04878162245647987,36.37622731165123,49.799022062654586,0.1251132043092884,0.1285359979932572,-0.13518460918938047,0.38278625252387855,13.002034213457952,0.1700000762939453,-0.010064556956693949,-0.13187465667724574,-0.5261521472614099,0.26240283390691843,-0.32901340196932694,0.06526408861483546,0.5004498100280763,17.00412048877522,-20.708146180275826,0.19713874529208195,10,0.18249988555908203,0.1737499237060547,-0.24562549591064453,0.3462495803833008,0.6524991989135742,0,0.04716980962322137,-1.1764789480376683,10.53499984741211,-1.0970937790501576,10.792499542236328,-7.33349581434778,10.899999618530273,0.04716980962322137
5336,2004-10-12,10.470000267028807,10.582500457763672,10.352499961853027,10.539999961853027,3942000.0,-0.012264161298350285,1.9677351873500277,-6.999809269502371,40.83851042051683,48.685529000339976,0.2688889166335393,0.2492635569424504,-0.012544901599756741,0.5108070615612963,13.162033653942007,0.24750041961669922,-0.014009349586441289,-0.24787478446960698,-0.6589682946397915,0.1632187257005775,-0.4534215395546983,-0.04232802938451563,0.606231912231447,16.09592128142363,-19.376195704083752,0.2055467550850919,10,0.2624998092651385,0.2787499427795428,-0.0825004577636701,0.4762496948242205,0.8924999237060582,1,0.059694363329501954,1.42858310626703,10.600000381469727,-1.1764789480376683,10.53499984741211,-1.0970937790501576,10.792499542236328,0.059694363329501954
5337,2004-10-13,10.327500343322754,10.5625,10.202500343322754,10.5625,2996400.0,-0.013610307552216705,2.063831341436195,3.357152588555773,39.84848721296578,47.94235464796214,0.4102436555245177,0.40006756840995017,0.12239886950616352,0.6512773159414618,13.851687176858707,0.3599996566772461,0.000791176462445975,-0.38262472152709925,-0.8175547679202531,0.05230532486605455,-0.600089744723677,-0.16515969833052146,0.7053079028930664,15.43210894029053,-22.63927078774032,0.21746502319657718,10,0.3299999237060547,0.346250057220459,0.0768744945526123,0.6187496185302734,1.0724992752075195,2,0.09174526688058893,1.9677351873500277,10.470000267028807,1.42858310626703,10.600000381469727,-1.1764789480376683,10.53499984741211,0.09174526688058893
5338,2004-10-14,10.21500015258789,10.43000030517578,10.145000457763672,10.287500381469727,3161200.0,-0.010893264293871496,-1.6823563202915164,0.3085120629831788,37.4110966952145,46.028122255038426,0.5324949821446996,0.5201364032157176,0.22322024159402076,0.7590372286361866,14.4687058621633,0.2849998474121076,0.0014292761744947313,-0.4829998970031735,-0.9591508807313698,-0.006848913274977164,-0.7210753888672716,-0.24492440513907532,0.7513834613964843,10.894895429784329,-28.25581686894101,0.2380754918640983,10,0.41375017166137695,0.43000030517578125,0.18937468528747559,0.7312498092651367,0.9774999618530273,3,0.10817420711994674,2.063831341436195,10.327500343322754,1.9677351873500277,10.470000267028807,1.42858310626703,10.600000381469727,0.10817420711994674
5339,2004-10-15,10.392499923706056,10.43000030517578,10.18000030517578,10.265000343322754,4794000.0,0.017376384578241755,1.469131616251568,-1.7586093499250461,46.0054982066725,45.21540852728869,0.2946653252761653,0.3100989564742047,0.044567645445836135,0.5753861415314869,14.126354297418237,0.25,-0.0019299918254898074,-0.27475013732910014,-0.7461529525168249,0.1966526778586246,-0.5104515449229634,-0.039048729735236876,0.491745374656249,47.59609653394109,4.395026368302538,0.23570140759386268,10,0.23625040054321111,0.2525005340576154,0.011874914169309747,0.5462498664855939,0.8000001907348615,4,0.09069041340967487,-1.6823563202915164,10.21500015258789,2.063831341436195,10.327500343322754,1.9677351873500277,10.470000267028807,0.09069041340967487
5340,2004-10-18,10.449999809265137,10.454999923706056,10.172499656677246,10.362500190734863,4130800.0,0.005532825208679482,4.7948863414059835,0.6862737764879142,46.95534121910238,43.68532581536838,0.18357325544753778,0.23262879959474603,-0.0019962022268522617,0.5073364659483737,13.721300379885509,0.28250026702881037,0.015131919884897371,-0.19700026512145996,-0.6692389385662647,0.2752384083233448,-0.43311960184386145,0.039119071600941524,0.3603210050373047,69.71413748604911,21.81630645056537,0.23611933672240235,10,0.16375064849853516,0.19500064849853516,-0.055624961853027344,0.48874998092651367,0.7475004196166992,0,0.0811004653474443,1.469131616251568,10.392499923706056,-1.6823563202915164,10.21500015258789,2.063831341436195,10.327500343322754,0.0811004653474443
5341,2004-10-19,10.43000030517578,10.649999618530273,10.40250015258789,10.44499969482422,3514800.0,-0.0019138281774536692,-6.071444141689374,-0.1714223433242913,45.05496463284332,42.07510956156029,0.13289353477954435,0.21128328377410455,0.02949658233451835,0.5169619529481775,12.67281837369045,0.2474994659423828,-0.02734473855984021,-0.183874797821046,-0.6157539626363402,0.24800436699424822,-0.399814380228694,0.032064784586602,0.31378847347278516,56.43570713651693,7.994261632614176,0.2159395824076474,10,0.14874982833862482,0.2150001525878924,-0.0356254577636701,0.4799995422363299,0.8800001144409197,1,0.07885898860418683,4.7948863414059835,10.449999809265137,1.469131616251568,10.392499923706056,-1.6823563202915164,10.21500015258789,0.07885898860418683
5342,2004-10-20,10.484999656677246,10.542499542236328,10.345000267028807,10.460000038146973,2531200.0,0.005273187909129229,1.8214305177111971,-1.666709053916187,49.29575875647357,42.6338980236511,0.014344151630373503,0.141485462738018,-0.016840778427173575,0.452681281885134,11.92323393944606,0.1974992752075213,-0.06437192163893357,-0.11487541198730433,-0.5442735672873873,0.31452274331277863,-0.3295744896373449,0.09982366566273626,0.19891028988282855,67.3266859290314,14.359846956364876,0.21469907765004126,10,-0.018749237060546875,0.16000080108642578,-0.08812475204467773,0.4225001335144043,0.755000114440918,2,0.08369104080025336,-6.071444141689374,10.43000030517578,4.7948863414059835,10.449999809265137,1.469131616251568,10.392499923706056,0.08369104080025336
5343,2004-10-21,10.517499923706056,10.55500030517578,10.265000343322754,10.512499809265137,4617600.0,0.003099691758989609,6.2499195346123155,0.2000076295110194,32.96088552078059,41.63852999735785,-0.0684671475173868,0.10283768306414665,-0.040606387173466985,0.4114335407715064,11.540852377592763,0.28999996185302557,-0.12933242399570766,-0.07512512207031108,-0.5049673606935894,0.3547171165529672,-0.2900462413819511,0.13979599724132896,0.13249969482421697,72.25137059487349,23.85311454947589,0.21492111931163932,10,-0.11249971389770685,0.1275005340576154,-0.08750009536743342,0.3587498664855939,0.6374998092651367,3,0.08390774435235282,1.8214305177111971,10.484999656677246,-6.071444141689374,10.43000030517578,4.7948863414059835,10.449999809265137,0.08390774435235282
5344,2004-10-22,10.449999809265137,10.619999885559082,10.4375,10.572500228881836,2745600.0,-0.006417885897843201,-1.4745740794620632,-24.49952317374678,32.77777699286091,41.238702184158925,-0.015971883785672603,0.16231742033347274,0.039134470211930505,0.4699843042823879,11.409825328752449,0.18249988555908203,-0.1933092939138792,-0.13225021362304723,-0.5655025418898578,0.30100211464376336,-0.3488763777564525,0.08437595051035807,-0.30499935150146484,58.115219844416266,13.88109599936174,0.2166261641334055,10,-0.05249977111816406,0.19500064849853516,0.02375006675720215,0.3874998092651367,0.7300004959106428,4,0.07105266207923444,6.2499195346123155,10.517499923706056,1.8214305177111971,10.484999656677246,-6.071444141689374,10.43000030517578,0.07105266207923444
5345,2004-10-25,10.392499923706056,10.524999618530273,10.3125,10.524999618530273,1760000.0,-0.005502381493643682,2.2075487994472276,1.0816264567811706,28.650633655784745,39.88449365474426,0.010056208567677416,0.21965929820087204,0.11329499849139957,0.5168721647959149,11.720835016042779,0.21249961853027344,-0.21425947260956413,-0.18250007629394283,-0.6236856364553329,0.2586854838674473,-0.4030928563746379,0.038092703786752224,-0.23799947738647553,33.116836470556635,-6.513714095152309,0.22059278008069524,10,0.005000114440916192,0.2400002479553205,0.2500002384185773,0.319999694824217,1.0150003433227504,0,0.07697860924780975,-1.4745740794620632,10.449999809265137,6.2499195346123155,10.517499923706056,1.8214305177111971,10.484999656677246,0.07697860924780975
5346,2004-10-26,10.635000228881836,10.637499809265137,10.289999961853027,10.392499923706056,3178000.0,0.023334164729952755,1.8080856343585514,-1.830195197788921,41.311493247984174,40.0470498808574,-0.23085427155386462,-0.01805675935123041,-0.11349360428191702,0.2672976329478267,11.861356560524792,0.3474998474121094,-0.20512349377354866,0.05637521743774343,-0.38556864209703257,0.4983190769725194,-0.16459671232964546,0.2773471472051323,-0.47118979377746584,99.32897074711849,60.64874797621479,0.22097192976738828,10,-0.23750019073486328,-0.0025000572204589844,0.0074999332427978516,0.06499958038330078,0.9600000381469709,1,0.052891395194557544,2.2075487994472276,10.392499923706056,-1.4745740794620632,10.449999809265137,6.2499195346123155,10.517499923706056,0.052891395194557544
5347,2004-10-27,10.81999969482422,10.892499923706056,10.5625,10.5625,3682000.0,0.017395341980339207,-1.5631092412076817,1.061853075350023,50.858039613364475,41.541154649540736,-0.37844323500204347,-0.19659649003527768,-0.279501780866914,0.07718590465213104,12.316329074064452,0.32999992370605646,-0.18536504295074963,0.23087468147278045,-0.22399734211872868,0.6857467050642896,0.003438669677025885,0.458310693268535,-0.6372416847534197,88.44617093806664,49.266620635248785,0.22743601179575496,10,-0.28749990463257014,-0.19124937057495295,-0.17124938964843928,-0.11999988555908381,0.6475000381469727,2,0.045286574733165,1.8080856343585514,10.635000228881836,2.2075487994472276,10.392499923706056,-1.4745740794620632,10.449999809265137,0.045286574733165
5348,2004-10-28,10.857500076293944,10.887499809265137,10.647500038146973,10.739999771118164,2757200.0,0.0034658394202784493,1.7042262601949258,0.4563124055583438,61.663663655377476,43.28095081050795,-0.3522649894033414,-0.2179000693722255,-0.30451768184416217,0.029071092533532905,12.687350505998896,0.23999977111816406,-0.1661203071502264,0.251000070571898,-0.21748961598853356,0.7194897571323295,0.016755227291682218,0.48524491385211377,-0.6321575514050277,94.19089632728465,48.49083855951943,0.23424484328021583,10,-0.32500028610229315,-0.22874975204467596,-0.20437479019164861,-0.15750026702880682,0.6925001144409215,3,0.035229075950859334,-1.5631092412076817,10.81999969482422,1.8080856343585514,10.635000228881836,2.2075487994472276,10.392499923706056,0.035229075950859334
5349,2004-10-29,10.78499984741211,10.920000076293944,10.649999618530273,10.862500190734863,2825200.0,-0.006677432960846108,1.8051978934957307,-0.6595756769041071,56.65465997036061,44.358652893981095,-0.24388016582425642,-0.16903031638392818,-0.2172972227223653,0.0920242514118037,11.882683907080658,0.2700004577636701,-0.13317042818731473,0.1879998683929447,-0.25609754668484186,0.6320972834707312,-0.03404883914594947,0.41004857593183885,-0.5196278785941644,78.57139613353277,28.03355928436418,0.22204870753889341,10,-0.19249963760375977,-0.1562495231628418,-0.11062455177307129,-0.17750024795532227,0.5475006103515625,4,0.0343068976164953,1.7042262601949258,10.857500076293944,-1.5631092412076817,10.81999969482422,1.8080856343585514,10.635000228881836,0.0343068976164953
5350,2004-11-01,10.792499542236328,10.84000015258789,10.65250015258789,10.772500038146973,2297200.0,0.0006953820055934923,2.260849013575261,-0.2580569740970898,62.72187523747836,46.321642961162766,-0.22091906130772543,-0.1962392805161315,-0.21008900880281445,0.07592211999842391,11.03453212528476,0.1875,-0.0810343340478461,0.20162458419799734,-0.22711965667039458,0.6303688250663892,-0.012747536236199508,0.4159967046321942,-0.47475732482030253,79.76182366716492,23.840072955996426,0.2143721204341961,11,-0.19999933242797852,-0.16374921798706055,-0.11312437057495117,-0.24624967575073242,0.6050004959106445,0,0.03590463556870871,1.8051978934957307,10.78499984741211,1.7042262601949258,10.857500076293944,-1.5631092412076817,10.81999969482422,0.03590463556870871
5351,2004-11-02,10.800000190734863,10.975000381469727,10.739999771118164,10.852499961853027,2308800.0,0.0006949871500276927,-1.7246351172047767,-2.6250536455104667,70.86092603695795,48.71777265899436,-0.19044288727087277,-0.22886283846731637,-0.20498979510289494,0.05845803532922034,9.90127937048566,0.2350006103515625,-0.05667608547549463,0.2176252365112301,-0.1854432769559029,0.6206937499783631,0.016090979777663605,0.4191594932447966,-0.43407734460860503,57.57575056989212,-3.3244217481312717,0.20153425673356629,11,-0.17999982833862305,-0.1712498664855957,-0.12062501907348633,-0.28875017166137695,0.5799999237060547,1,0.05625000607084307,2.260849013575261,10.792499542236328,1.8051978934957307,10.78499984741211,1.7042262601949258,10.857500076293944,0.05625000607084307
5352,2004-11-03,10.72249984741211,10.854999542236328,10.657500267028807,10.710000038146973,3587600.0,-0.007175957588337889,-2.361708344493342,-0.2380926430517711,73.1207182406857,53.17997629453937,-0.08460765064974218,-0.1742774498966,-0.11810939970677303,0.1247645192548461,8.762906410119248,0.1974992752075213,-0.03816114749476185,0.14899988174438406,-0.23182452204676274,0.5298242855355308,-0.04141232015118845,0.33941208363995656,-0.2956692477515048,22.900681112026767,-42.49380973441797,0.1904122018955733,11,-0.08999967575073242,-0.0937495231628418,-0.029999494552612305,-0.21124982833862305,0.6525001525878906,2,0.08137098923132902,-1.7246351172047767,10.800000190734863,2.260849013575261,10.792499542236328,1.8051978934957307,10.78499984741211,0.08137098923132902
5353,2004-11-04,10.9399995803833,10.975000381469727,10.69499969482422,10.84749984741211,3169200.0,0.020284423974478827,2.446133982804638,7.4000915541313805,74.06592301017389,57.76754807424081,-0.26359280259993767,-0.4007045980236974,-0.3291499299474321,-0.10437467078400786,8.519538021932217,0.28000068664550604,-0.006059003662839402,0.35912461280822683,-0.0445825937479114,0.7628318193643651,0.1572710095301577,0.5609782160862959,-0.4583520025417833,89.23054802399145,20.69303913266512,0.2018536032780694,11,-0.30749940872192383,-0.3112492561340332,-0.2331242561340332,-0.42874956130981445,0.4375,3,0.048217566071369955,-2.361708344493342,10.72249984741211,-1.7246351172047767,10.800000190734863,2.260849013575261,10.792499542236328,0.048217566071369955
5354,2004-11-05,11.020000457763672,11.170000076293944,10.979999542236328,11.0625,4937600.0,0.00731269473938756,-2.102014760377388,-0.4594558370191663,74.56897650263205,62.86958616833495,-0.2841137457394485,-0.4664210875240311,-0.4004199090500471,-0.19646633058148133,9.544779279100757,0.23000049591064275,0.01742858486255372,0.4148754596710198,-0.033071448802415304,0.8628223681444549,0.19090200543430136,0.6388489139077382,-0.4890175995593342,71.01456219431763,2.517416144841306,0.22397345423671794,11,-0.29000043869018555,-0.3625001907348633,-0.31937527656555176,-0.5087504386901855,0.5625,4,0.048094347636601364,2.446133982804638,10.9399995803833,-2.361708344493342,10.72249984741211,-1.7246351172047767,10.800000190734863,0.048094347636601364
5355,2004-11-08,11.100000381469727,11.167499542236328,11.015000343322754,11.112500190734863,2658400.0,0.0072595209058901045,1.489813077563858,0.2941163270801544,77.45899204542623,66.88597492360628,-0.28295655408450315,-0.5344427987446707,-0.4673555117586581,-0.2845820633368721,10.688065540975172,0.15249919891357422,0.07082838736766917,0.4698753833770759,-0.029702004175096164,0.969452770929248,0.22008668960098987,0.7196640771531619,-0.49233545709463655,86.34151787791137,15.64457304804796,0.24978869377608612,11,-0.2337503433227539,-0.44250011444091797,-0.39937520027160645,-0.5887503623962402,0.4749994277954084,0,0.020945952099432397,-2.102014760377388,11.020000457763672,2.446133982804638,10.9399995803833,-2.361708344493342,10.72249984741211,0.020945952099432397
5356,2004-11-09,11.095000267028807,11.15999984741211,10.957500457763672,11.0,3084800.0,-0.00045046074496235544,-1.2500013245524337,-7.600137331196928,76.06835795493444,69.68712140600296,-0.2300339486415126,-0.5061700712064656,-0.44472769336178963,-0.28617259452828314,11.364158349669548,0.2024993896484375,0.13452282643855895,0.43362526893615616,-0.10075706519493366,0.968007603067246,0.16643410187061036,0.700816436001702,-0.41985512442345474,85.36588542878144,13.654277345879592,0.2671911670655451,11,-0.18625020980834783,-0.4374999999999982,-0.40562510490417303,-0.5837502479553205,0.4324998855590838,1,0.027264512288216025,1.489813077563858,11.100000381469727,-2.102014760377388,11.020000457763672,2.446133982804638,10.9399995803833,0.027264512288216025
5357,2004-11-10,11.274999618530273,11.38249969482422,11.037500381469727,11.037500381469727,4977600.0,0.016223465269881387,-1.9052667084277122,2.49998494202685,78.74759319580164,71.58533579938342,-0.37850833173221154,-0.6445942509926823,-0.6046442876472682,-0.4703856943281437,11.780146165974475,0.34499931335449396,0.2202733344035508,0.5662496566772468,-0.009872848804592493,1.142372162159086,0.27818840393632627,0.8543109094181673,-0.5404718838822902,84.36362526633498,12.194831307391283,0.2880612527409197,11,-0.25874996185302734,-0.5112495422363281,-0.576249361038208,-0.7637495994567871,-0.08999919891357422,2,0.009312682879215162,-1.2500013245524337,11.095000267028807,1.489813077563858,11.100000381469727,-2.102014760377388,11.020000457763672,0.009312682879215162
5358,2004-11-11,11.31999969482422,11.427499771118164,11.2475004196167,11.2524995803833,2670000.0,0.003991137722079374,-3.645238300333485,0.2842119211680314,83.59070245605933,74.57822940890551,-0.39225314586779625,-0.635129362386353,-0.6282216710931134,-0.5241308457401193,12.064149490551406,0.17999935150146484,0.27582406427015727,0.5559997558593768,-0.032556476534075784,1.1445559882528293,0.2617216396626496,0.850277872056104,-0.49475588575156415,77.12760992634415,3.0497240202161464,0.29427811619672645,11,-0.2799997329711932,-0.5337495803833026,-0.6212494373321551,-0.8087496757507342,-0.4124994277954137,3,0.004858684333792551,-1.9052667084277122,11.274999618530273,-1.2500013245524337,11.095000267028807,1.489813077563858,11.100000381469727,0.004858684333792551
5359,2004-11-12,11.335000038146973,11.432499885559082,11.199999809265137,11.28499984741211,2787600.0,0.0013251187038114676,-1.1136344917572294,0.7407423105723254,87.6247103764972,77.34521109101873,-0.35875868821662493,-0.6070219080647554,-0.631015902522039,-0.5476383069333455,12.26756604020677,0.2325000762939453,0.30367980331988953,0.5238750934600827,-0.08982912338370497,1.1375793103038703,0.21702298503818973,0.8307272018819756,-0.41339527514703533,79.47369160745514,0.20564730531413034,0.30685210842189375,11,-0.28999996185302734,-0.5462498664855957,-0.6337497234344482,-0.8237500190734863,-0.4375,4,0.003749408212906813,-3.645238300333485,11.31999969482422,-1.9052667084277122,11.274999618530273,-1.2500013245524337,11.095000267028807,0.003749408212906813
5360,2004-11-15,11.297499656677244,11.332500457763672,11.102499961853027,11.327500343322756,3231200.0,-0.003308370652273851,10.499761586877742,-0.6000114440482124,81.62283716547462,78.54097899418723,-0.2705410214287518,-0.529944006708682,-0.5847173076897167,-0.5185103883649465,12.417026464248163,0.2325000762939453,0.31190261808406916,0.4439997196197485,-0.18163550449940047,1.0696349437388974,0.1311821075601749,0.7568173316793221,-0.28393377161666145,71.57886494549959,-4.938799504662228,0.3128176120595744,11,-0.252499580383299,-0.5087494850158674,-0.5631244182586652,-0.786249637603758,-0.38749980926513494,0,0.025226891767859527,-1.1136344917572294,11.335000038146973,-3.645238300333485,11.31999969482422,-1.9052667084277122,11.274999618530273,0.025226891767859527
5361,2004-11-16,11.2524995803833,11.34000015258789,11.087499618530273,11.34000015258789,3600000.0,-0.003983188994154729,4.771403036479167,2.9166189840418695,73.82913770183426,78.61969226764818,-0.1727726769823974,-0.442871153782459,-0.5341619098246575,-0.4896940848817124,13.47074713841732,0.2525005340576172,0.3354017783351573,0.3578746795654304,-0.25861211273988793,0.9743614718707487,0.04963128341277212,0.6661180757180887,0.18000030517578125,54.430245275684655,-19.728464930074622,0.3082433961526591,11,-0.1887497901916504,-0.46374940872192383,-0.47437429428100586,-0.7412495613098145,-0.31999969482421875,1,0.028660319120922706,10.499761586877742,11.297499656677244,-1.1136344917572294,11.335000038146973,-3.645238300333485,11.31999969482422,0.028660319120922706
5362,2004-11-17,11.362500190734865,11.452500343322756,11.260000228881836,11.317500114440918,3339600.0,0.00977566002698027,-1.4062537252938734,-0.5142832230711585,75.76524877701308,78.80850624174143,-0.20388251013536873,-0.5099039644189389,-0.6328623472231243,-0.6136068134422921,14.484325761668673,0.2000007629394549,0.35563105757377933,0.4240002632141131,-0.19463659499268005,1.0426371214209063,0.11468183411071564,0.7333186923175106,-0.2750005722045916,75.34247291178411,3.564125193403058,0.3093184291033967,11,-0.15749979019165217,-0.5637497901916522,-0.6218750476837176,-0.8512501716613787,-0.5450000762939471,2,0.014521448544182913,4.771403036479167,11.2524995803833,10.499761586877742,11.297499656677244,-1.1136344917572294,11.335000038146973,0.014521448544182913
5363,2004-11-18,11.399999618530273,11.399999618530273,11.237500190734863,11.359999656677244,2788800.0,0.0033002796185637173,7.124979138354433,0.888886534141487,82.53961526118509,79.69413277046954,-0.1891612455477194,-0.5037250697255988,-0.6575869038769326,-0.6659793986421274,15.180181463297304,0.16249942779541016,0.3702350820694029,0.4173747062683102,-0.20071753639600232,1.0354669489326227,0.10832858493615305,0.7264208276004673,-0.3125,85.61626834512971,14.09006957696694,0.30904612133215653,11,-0.19499921798706055,-0.6012492179870605,-0.7343742847442627,-0.8887495994567871,-0.4849996566772461,3,-0.018859579483151978,-1.4062537252938734,11.362500190734865,4.771403036479167,11.2524995803833,10.499761586877742,11.297499656677244,-0.018859579483151978
5364,2004-11-19,11.192500114440918,11.477499961853027,11.142499923706056,11.322500228881836,3613600.0,-0.018201711494101547,-1.9130375290766675,-3.2500059604700176,67.46725236356846,78.58393947248534,0.05071366830718382,-0.2505953258343485,-0.4419587507966156,-0.47471064668230945,16.03195452974542,0.3350000381469709,0.3870232654420427,0.1727501869201653,-0.39802460728717115,0.7435249811275018,-0.11263721018350381,0.4581375840238344,-0.0977004814147957,26.92318037877954,-41.76179621274232,0.2853873971036686,11,0.02500009536743164,-0.36750030517578125,-0.5556247234344482,-0.6812500953674316,-0.19750022888183594,4,-0.02546346611552819,7.124979138354433,11.399999618530273,-1.4062537252938734,11.362500190734865,4.771403036479167,11.2524995803833,-0.02546346611552819
5365,2004-11-22,11.192500114440918,11.292499542236328,11.114999771118164,11.11750030517578,3200400.0,0.0,-3.4374456113581364,-0.5769211018596769,67.25273232748353,77.60442551387969,0.07287857313896495,-0.19772582013939122,-0.4368056990603506,-0.48859136165314077,16.366244177032687,0.17749977111816406,0.3878140948021134,0.1327501773834232,-0.35969237211067373,0.6251927268775201,-0.11347109736362526,0.3789714521304717,-0.08239246826171964,26.92318037877954,-41.38385275404128,0.24622127474704877,11,0.06500005722045898,-0.36750030517578125,-0.5556247234344482,-0.6812500953674316,-0.21250057220458984,0,-0.026356941994874483,-1.9130375290766675,11.192500114440918,7.124979138354433,11.399999618530273,-1.4062537252938734,11.362500190734865,-0.026356941994874483
5366,2004-11-23,11.197500228881836,11.322500228881836,11.05500030517578,11.210000038146973,3469200.0,0.000446737939673314,1.2526291273987549,-0.16666454738501443,72.30047621009113,76.88807918213408,0.09381249959784554,-0.16698557771623435,-0.4364884152344466,-0.5068255860933704,17.136238293510818,0.26749992370605646,0.3828321325203241,0.10962529182434011,-0.3433452364200633,0.5625958200687435,-0.1168599722978616,0.3361105559465418,0.2799997329711914,33.727820000316285,-38.657117546820814,0.2264852641222014,11,0.06874990463256836,-0.3262500762939453,-0.5681247711181641,-0.6862502098083496,-0.2325000762939453,1,-0.02567540750998809,-3.4374456113581364,11.192500114440918,-1.9130375290766675,11.192500114440918,7.124979138354433,11.399999618530273,-0.02567540750998809
5367,2004-11-24,11.3100004196167,11.362500190734865,11.137499809265137,11.210000038146973,2358400.0,0.010046902293843196,1.1951264898258989,-8.000152590218967,69.27085713377447,75.29698525743575,-0.014752040594908422,-0.2539121332439471,-0.5336306709893215,-0.6274095864847844,17.810442598058053,0.22500038146972834,0.3692974072870907,0.1976254463195808,-0.24727394420213855,0.6425248368413001,-0.02482424894127888,0.42007514158044046,0.15904954910278235,60.355105716859114,-9.490058935721336,0.22244969526085961,11,-0.04375028610229492,-0.4387502670288086,-0.6981251239776611,-0.7987504005432129,-0.5200004577636719,2,-0.03337758797982526,1.2526291273987549,11.197500228881836,-3.4374456113581364,11.192500114440918,-1.9130375290766675,11.192500114440918,-0.03337758797982526
5368,2004-11-26,11.239999771118164,11.364999771118164,11.220000267028807,11.345000267028807,773200.0,-0.006189270194643104,1.0000000000000244,-1.0500009536706607,61.57890193023523,72.40300654118442,0.04772613991419483,-0.16209709081553747,-0.44796291808271604,-0.5654230186622424,18.52512699558286,0.14499950408935725,0.3588736832433863,0.1084998130798347,-0.32294940856636956,0.539949034726039,-0.10722479774326743,0.3242244239029368,0.220769204330443,43.78689142550184,-24.840022376173373,0.21572461082310182,11,0.026250362396240234,-0.36874961853027344,-0.6843743324279785,-0.7287497520446777,-0.6024999618530273,4,-0.037588938192230525,1.1951264898258989,11.3100004196167,1.2526291273987549,11.197500228881836,-3.4374456113581364,11.192500114440918,-0.037588938192230525
5369,2004-11-29,11.154999732971193,11.270000457763672,11.029999732971193,11.239999771118164,2420000.0,-0.007562281127921677,2.3103226018612664,0.8095203494972766,52.87954455352613,69.20930736207903,0.11678967725321421,-0.05054794534143525,-0.36569129365249786,-0.4870966367769025,18.775711564346448,0.2400007247924787,0.3233462867717787,0.004999780654909358,-0.39443401955761104,0.40443358086742975,-0.19471711945135084,0.20471668076116956,0.2976538690719579,37.313428586882765,-27.87174340250202,0.19971690010626056,11,0.09875011444091619,-0.27124977111816584,-0.6299993991851824,-0.6437497138977069,-0.5450000762939471,0,-0.021514995684741356,1.0000000000000244,11.239999771118164,1.1951264898258989,11.3100004196167,1.2526291273987549,11.197500228881836,-0.021514995684741356
5370,2004-11-30,11.18000030517578,11.2475004196167,11.087499618530273,11.087499618530273,3068800.0,0.0022411988169477315,-2.4594511000680455,-1.0882428839098404,54.358970346149086,67.04595543366958,0.08199129579417708,-0.04746289071910148,-0.38826973683418053,-0.5200105374906201,19.03983803458035,0.16000080108642578,0.2760615915797313,0.010625314712521927,-0.35165855173635663,0.3729091811614005,-0.17051661851191824,0.1917672479369621,0.255747142104493,44.776285111579064,-17.118542703383135,0.18114193322443942,11,0.0737495422363299,-0.29625034332275213,-0.6587500572204572,-0.6687502861022931,-0.46750068664550604,1,-0.01654744316340062,2.3103226018612664,11.154999732971193,1.0000000000000244,11.239999771118164,1.1951264898258989,11.3100004196167,-0.01654744316340062
5371,2004-12-01,11.407500267028807,11.5,11.202500343322754,11.202500343322754,3362400.0,0.020348833241776054,-1.9024367550870402,2.2161989401406506,56.47923698738349,64.90306523482185,-0.13545404897716828,-0.23939058872184482,-0.6183105735875447,-0.7550195360002849,19.19007315611691,0.3199996948242205,0.22639211535586412,0.207750272750852,-0.12478344125140417,0.5402839867531082,0.04148341574972392,0.3740171297519801,-0.37750053405761363,80.31921693237595,20.38804201636212,0.16626685700112853,12,-0.14250040054321111,-0.5125002861022931,-0.892500162124632,-0.8962502479553205,-0.46500015258788885,2,-0.03747540782690906,-2.4594511000680455,11.18000030517578,2.3103226018612664,11.154999732971193,1.0000000000000244,11.239999771118164,-0.03747540782690906
5372,2004-12-02,11.595000267028807,11.635000228881836,11.3100004196167,11.34749984741211,5942800.0,0.016436554513343582,-1.0155072228054352,1.2073195694042576,61.802580728605925,62.59895028675749,-0.3201754851179519,-0.3775296940737274,-0.7956671699589233,-0.946260159626986,19.958412031832424,0.3249998092651367,0.20009352875940678,0.35162525177001847,0.05581559984455886,0.6474349036954781,0.20372042580728866,0.49953007773274827,-0.5556005287170382,93.38844147675921,34.160558119951645,0.1479048259627302,12,-0.26250028610229315,-0.49625015258788885,-1.080000162124632,-1.0837502479553205,-0.5950002670288068,3,-0.05433377317224952,-1.9024367550870402,11.407500267028807,-2.4594511000680455,11.18000030517578,2.3103226018612664,11.154999732971193,-0.05433377317224952
5373,2004-12-03,11.467499732971193,11.642499923706055,11.467499732971193,11.539999961853027,3208800.0,-0.010996164822882348,-3.8275762279342067,-0.2929297210651799,55.185889674056774,61.2343544323673,-0.20349254775956993,-0.21975063936985073,-0.6559912789257059,-0.8191281870365135,20.307090361210346,0.1750001907348615,0.1881997174661958,0.19774971008300923,-0.07751985248889781,0.4730192726549163,0.06011492879705571,0.33538449136896276,-0.40427597503662227,71.42854918544582,14.15183693369142,0.1376347812859536,12,-0.13124990463257014,-0.3224997520446795,-0.8868746757507342,-0.9437494277954119,-0.4674997329711932,4,-0.059079990136841065,-1.0155072228054352,11.595000267028807,-1.9024367550870402,11.407500267028807,-2.4594511000680455,11.18000030517578,-0.059079990136841065
5374,2004-12-06,11.550000190734865,11.6899995803833,11.4399995803833,11.449999809265135,3399200.0,0.0071942846901900115,-3.1666375268219027,-1.379311252006081,59.546318570695306,60.37808623716862,-0.2569719919051998,-0.2745872122795472,-0.7249454944060059,-0.9016808717533049,20.0580318521823,0.25,0.16527759646051088,0.25375018119812154,-0.022329003790440893,0.529829366186684,0.11571058870384121,0.39178977369240187,-0.4520198628540051,76.76358530914116,20.416283426375855,0.13803959249428085,12,-0.19000053405761896,-0.38000059127807795,-0.9693751335144061,-1.0174999237060565,-0.5075006484985369,0,-0.07900436072734562,-3.8275762279342067,11.467499732971193,-1.0155072228054352,11.595000267028807,-1.9024367550870402,11.407500267028807,-0.07900436072734562
5375,2004-12-07,11.332500457763672,11.5649995803833,11.327500343322756,11.510000228881836,3392800.0,-0.018831145400817095,-1.533325195312529,-1.7749909401284918,52.67561141932724,58.19754570486152,-0.019584260863481973,-0.04087157173966105,-0.49227904403771916,-0.6856982478312652,19.560310428872015,0.2374992370605451,0.1260030313578433,0.0246254444122318,-0.23579567892462094,0.28504656774908455,-0.10558511725619546,0.15483600608065906,-0.18715858968261578,26.666731875268983,-28.68697383573328,0.13021056166842662,12,0.02749919891357422,-0.16125059127807617,-0.7218751907348633,-0.757500171661377,-0.692500114440918,1,-0.06375475595868652,-3.1666375268219027,11.550000190734865,-3.8275762279342067,11.467499732971193,-1.0155072228054352,11.595000267028807,-0.06375475595868652
5376,2004-12-08,11.397500038146973,11.545000076293945,11.390000343322756,11.390000343322756,3090800.0,0.0057356786020485995,-40.334944048849216,-0.04225185630929249,51.206890655048895,56.19043831833645,-0.0594859731518369,-0.08648055257804188,-0.541849837093082,-0.7518124434662621,19.355967048303153,0.21249961853027344,0.11631831159906092,0.07450003623962331,-0.16841328982393478,0.3174133623031814,-0.04695662679215573,0.19595669927140236,-0.2085855530817362,23.02626625641849,-28.56802909776093,0.12145666303177924,12,-0.03750038146972656,-0.22375011444091797,-0.7868747711181641,-0.8125,-0.5649995803833008,2,-0.06010093593542709,-1.533325195312529,11.332500457763672,-3.1666375268219027,11.550000190734865,-3.8275762279342067,11.467499732971193,-0.06010093593542709
5377,2004-12-09,11.380000114440918,11.547499656677244,11.167499542236328,11.475000381469727,3567200.0,-0.0015354177361248667,2.1666832235940507,-12.667217700918565,49.30071725582124,54.82619557673489,-0.034656923823384034,-0.06399181519177155,-0.5103376587139152,-0.7359793110349724,17.980468485492608,0.3800001144409162,0.10728415422254756,0.051750087738037465,-0.19133379196689404,0.29483396744296897,-0.06979185211442918,0.1732920275905041,0.3099994659423828,40.66996300291487,-6.3472839217252,0.12154193985246617,12,-0.020000457763671875,-0.20625019073486328,-0.7556247711181641,-0.7950000762939453,-0.4499998092651385,3,-0.03844463933219333,-40.334944048849216,11.397500038146973,-1.533325195312529,11.332500457763672,-3.1666375268219027,11.550000190734865,-0.03844463933219333
5378,2004-12-10,11.375,11.40999984741211,11.204999923706056,11.267499923706055,2254000.0,-0.0004393773629731701,1.3098612737881405,-1.1315765697937057,57.4337925724617,55.332223134394404,-0.009491281764423931,-0.05761383710771284,-0.4878707153662951,-0.7278619260506574,16.394179031040355,0.2049999237060529,0.09321972143491841,0.04399995803833079,-0.19993388116601452,0.2879337972426761,-0.07796696156384186,0.16596687764050344,0.3045495796203621,39.71300337117002,-9.439279403759727,0.12196691960217226,12,0.01374959945678711,-0.18250036239624023,-0.7443747520446777,-0.7637495994567871,-0.5924997329711932,4,-0.03296703296703296,2.1666832235940507,11.380000114440918,-40.334944048849216,11.397500038146973,-1.533325195312529,11.332500457763672,-0.03296703296703296
5379,2004-12-13,11.3774995803833,11.470000267028807,11.192500114440918,11.364999771118164,2237600.0,0.00021974333040009064,1.8101113015766037,0.11627721296641294,57.52029463074243,55.68348138823811,0.025579859954556028,-0.05983392322250758,-0.48750493155644037,-0.7267988659517979,15.1010701444931,0.27750015258788885,0.07737893565359144,0.0443745613098141,-0.20044483791166634,0.28919396053129454,-0.07803513830092612,0.16678426092055432,0.29180899848938147,52.83019320600083,0.8303016690343554,0.12240969961074004,12,0.05124998092651367,-0.05374956130981445,-0.7468743324279785,-0.7624993324279785,-0.6349992752075213,0,-0.03317948532682635,1.3098612737881405,11.375,2.1666832235940507,11.380000114440918,-40.334944048849216,11.397500038146973,-0.03317948532682635
5380,2004-12-14,11.582500457763672,11.667499542236328,11.34749984741211,11.395000457763672,3906000.0,0.018018095797940337,-1.2654747758453062,15.00022888532845,63.461525636459974,56.4592912381355,-0.12999217359975468,-0.2554874705478287,-0.6852649502417236,-0.925012970528714,14.59567957107845,0.31999969482421875,0.08163169832584316,0.2351253986358639,-0.033028613184173494,0.5032794104559013,0.1010483927258452,0.3692024045458826,-0.41500091552734375,83.00018310546875,27.503884516575596,0.13407700591001906,12,-0.15375089645385742,-0.25875043869018555,-0.8887503147125244,-0.9550004005432129,-0.875,1,-0.04662213634236334,1.8101113015766037,11.3774995803833,1.3098612737881405,11.375,2.1666832235940507,11.380000114440918,-0.04662213634236334
5381,2004-12-15,11.574999809265135,11.6875,11.5024995803833,11.619999885559082,3339200.0,-0.0006475845630992128,1.0555567329292588,-0.24000040690105115,59.999956814834945,56.25899969216095,-0.10754227330355981,-0.23461599258129873,-0.6722344059170169,-0.9099019192197435,14.175466046137094,0.18500041961669922,0.10457533176343858,0.21149973869323624,-0.0710330082820878,0.4940324856685603,0.07023336520557422,0.35276611218089826,-0.39750026702880703,78.3653669808895,22.51358843351622,0.14126637348766205,12,-0.1462502479553205,-0.2512497901916486,-0.8131246566772443,-0.947499752044676,-0.8374996185302717,2,-0.08077749298915471,-1.2654747758453062,11.582500457763672,1.8101113015766037,11.3774995803833,1.3098612737881405,11.375,-0.08077749298915471
5382,2004-12-16,11.52750015258789,11.717499732971193,11.369999885559082,11.6850004196167,3604000.0,-0.0041036421131708245,2.1236096645192477,3.499999999999862,61.03646875173901,56.909064034125635,-0.07892415313632561,-0.18353086901182003,-0.6173861137183323,-0.8587430800738538,13.069858036290128,0.34749984741211115,0.12559360107910322,0.15575008392334055,-0.13614079513206434,0.44764096297874545,0.009804644395638107,0.301695523451043,-0.3296005920410163,63.80957744022707,6.165986084936151,0.145945439527702,12,-0.08500051498413086,-0.15375041961669744,-0.7443749904632568,-0.9000000953674316,-0.6999998092651367,3,-0.060290582140499316,1.0555567329292588,11.574999809265135,-1.2654747758453062,11.582500457763672,1.8101113015766037,11.3774995803833,-0.060290582140499316
5383,2004-12-17,11.1850004196167,11.619999885559082,11.1274995803833,11.600000381469727,8604000.0,-0.029711535756891894,1.1648414067461608,2.6349159254258225,50.961559622932135,55.95520192881862,0.24505951829757144,0.14971158775176363,-0.26790053012370585,-0.5130616781364239,12.006859939955856,0.49250030517578125,0.11954251747306444,-0.17599968910217356,-0.47912985625637994,0.1271304780520328,-0.32756477267927586,-0.024434605525071262,0.532499313354494,9.745902434293443,-48.38448232530183,0.15156508357710294,12,0.23749923706054688,0.18874931335449396,-0.2950005531311035,-0.4512505531311035,-0.4350004196166992,4,-0.02279840007816991,2.1236096645192477,11.52750015258789,1.0555567329292588,11.574999809265135,-1.2654747758453062,11.582500457763672,-0.02279840007816991
5384,2004-12-20,10.907500267028807,11.274999618530273,10.8125,11.270000457763672,6590800.0,-0.024810026122234374,1.4832293461480364,0.8734945157976782,42.482761523668216,54.82266305152317,0.47141046324466984,0.4266395410454802,0.021806185020986746,-0.23332252016044563,11.840618060030202,0.46249961853027344,0.08174426551075165,-0.43924984931945943,-0.7975135361920849,-0.08098616244683399,-0.6183816927557721,-0.2601180058831467,0.8099994659423864,10.497270172325095,-47.28486428578744,0.17913184343631267,12,0.3574995994567889,0.3574995994567889,0.005624771118165839,-0.15125036239623846,0.005000114440919745,0,-0.011460004303447069,1.1648414067461608,11.1850004196167,2.1236096645192477,11.52750015258789,1.0555567329292588,11.574999809265135,-0.011460004303447069
5385,2004-12-21,10.897500038146973,10.982500076293944,10.795000076293944,10.975000381469727,4116000.0,-0.0009168213281701698,3.054065757322849,0.2137939380546096,34.01254424567115,52.91218011714787,0.4617776530483759,0.4357469044084148,0.04205296371516809,-0.21908288591921732,11.841749413855954,0.1875,0.058845219014386885,-0.4345000743865963,-0.8406002556355912,-0.028399893137601495,-0.6375501650110937,-0.2314499837620989,0.7837997055053734,11.11111111111126,-42.01006532049581,0.20305009062449747,12,0.3587498664855957,0.3587498664855957,0.019375085830688477,-0.13374996185302734,-0.06000041961669922,1,-0.01422342119097153,1.4832293461480364,10.907500267028807,1.1648414067461608,11.1850004196167,2.1236096645192477,11.52750015258789,-0.01422342119097153
5386,2004-12-22,10.90999984741211,11.012499809265137,10.787500381469727,10.925000190734863,3662000.0,0.0011470345695232531,1.3684202601026958,0.19355195963822064,25.88028440965256,50.3099098009069,0.41667111700171944,0.4222530597469216,0.04434714823068653,-0.23050082903325197,12.130374741289858,0.22499942779541016,0.019353142537296364,-0.40762524604797434,-0.8522939289410161,0.03704343684506739,-0.6299595874944952,-0.18529090460145348,0.7181219161987329,13.171994770169432,-33.41579277025147,0.22233434144652056,12,0.3425002098083496,0.3425002098083496,0.006875276565551758,-0.12124967575073242,-0.034999847412109375,2,-0.01856089756925805,3.054065757322849,10.897500038146973,1.4832293461480364,10.907500267028807,1.1648414067461608,11.1850004196167,-0.01856089756925805
5387,2004-12-23,10.932499885559082,11.012499809265137,10.770000457763672,10.802499771118164,3147200.0,0.0020623316646801726,-1.4871888923123573,-8.66647593616886,29.657808740149562,47.22368937509444,0.3620958728472292,0.39001797768479207,0.041801477674471954,-0.2509788358319476,12.275487868524527,0.24249935150146484,0.004587816094632657,-0.3662501811981205,-0.8431605414814705,0.11066017908522952,-0.6047053613397964,-0.1277950010564446,0.628372167480471,19.11759261025324,-23.3230408277484,0.23845518014167516,12,0.3112502098083496,0.3112502098083496,-0.006249904632568359,-0.14374971389770508,0.04250049591064453,3,-0.017836697632331755,1.3684202601026958,10.90999984741211,3.054065757322849,10.897500038146973,1.4832293461480364,10.907500267028807,-0.017836697632331755
5388,2004-12-27,10.817500114440918,10.989999771118164,10.704999923706056,10.9375,2999600.0,-0.01051907361737725,1.5333384196092734,-0.9230752301654257,22.820031197008234,43.36810454912398,0.43549475210231137,0.49723574092068645,0.17945749710127856,-0.1359225052141042,12.49833586097418,0.2849998474121076,-0.017185210175915344,-0.4601249694824219,-0.9831890607880762,0.06293912182323247,-0.7216570151352499,-0.19859292382959381,0.6642847790710462,19.736886134571634,-17.603604295752135,0.26153204565282745,12,0.39374971389770685,0.39374971389770685,0.18437528610229492,-0.018749713897705078,0.4200000762939453,0,0.0009244491588666914,-1.4871888923123573,10.932499885559082,1.3684202601026958,10.90999984741211,3.054065757322849,10.897500038146973,0.0009244491588666914
5389,2004-12-28,10.914999961853027,10.99250030517578,10.739999771118164,10.81999969482422,2940800.0,0.009013158898140583,1.0199965667855722,-0.7916696469017328,32.99386929184145,39.982809399721916,0.2966901752549447,0.40141454510587415,0.10049175388738618,-0.22848713983029612,13.798151140455223,0.2525005340576154,-0.034425397160687154,-0.35062513351440394,-0.8960677283263649,0.19481746129755706,-0.6233464309203853,-0.07790383610842255,0.4735707352822285,68.29272074854914,28.379240601769098,0.2727212974059809,12,0.2962498664855975,0.2962498664855975,0.08687543869018555,-0.11624956130981445,0.29250049591064453,1,-0.015116808284900363,1.5333384196092734,10.817500114440918,-1.4871888923123573,10.932499885559082,1.3684202601026958,10.90999984741211,-0.015116808284900363
5390,2004-12-29,10.994999885559082,11.095000267028807,10.895000457763672,10.96500015258789,3293200.0,0.007329356297356648,-1.352951076255049,0.31578577523465934,33.802814739311174,37.07201583577483,0.1392309228152655,0.32342646341606596,0.03848399678736847,-0.2973682061170422,14.963694868282262,0.19999980926513494,-0.0644519139889912,-0.26137518882751465,-0.8190690034913182,0.2963186258362889,-0.5402220961594164,0.017471718504387113,0.3115423187646691,74.35889911846358,30.974636133059718,0.27884690733190143,12,0.2162499427795428,0.2162499427795428,0.026250123977661133,-0.18374967575073242,0.20750045776367188,2,-0.007503365616011615,1.0199965667855722,10.914999961853027,1.5333384196092734,10.817500114440918,-1.4871888923123573,10.932499885559082,-0.007503365616011615
5391,2004-12-30,10.979999542236328,11.0625,10.875,11.017499923706056,3114400.0,-0.0013642877197711512,1.9411641509716218,-1.2500238420701868,33.870954096759434,34.05362531855487,0.06811793972712543,0.32122685384421246,0.07231790335056054,-0.2709439269186049,15.032604324016152,0.1875,-0.09813736904632897,-0.2550004959106449,-0.8210139092309774,0.3110129174096876,-0.538007202570812,0.028006210749522253,0.25435758841329914,70.51266062673484,25.678593875125046,0.2830067066601666,12,0.18250036239624023,0.2312502861022967,0.06125044822692871,-0.16874933242797852,0.22500038146972834,3,-0.012978135669123314,-1.352951076255049,10.994999885559082,1.0199965667855722,10.914999961853027,1.5333384196092734,10.817500114440918,-0.012978135669123314
5392,2004-12-31,10.96500015258789,11.039999961853027,10.852499961853027,11.020000457763672,1498000.0,-0.0013660646879574134,2.9473969522356294,1.4666598850515555,33.600006103515625,32.12456381639748,-0.005659500065672063,0.30209688951535085,0.10459180454246564,-0.24632806250873251,14.60843427931176,0.1875,-0.16455491569137237,-0.23849987983703613,-0.790094294234768,0.3130945345606957,-0.5142970870359029,0.03729732736183067,0.20583411322850864,66.66666666666681,20.309696783692786,0.275797207198866,12,0.024999618530273438,0.2462496757507342,0.10374999046325684,-0.15374994277954102,0.1724996566772461,4,-0.008207948138208576,1.9411641509716218,10.979999542236328,-1.352951076255049,10.994999885559082,1.0199965667855722,10.914999961853027,-0.008207948138208576
5393,2005-01-03,10.789999961853027,10.967499732971193,10.667499542236328,10.90999984741211,5503200.0,-0.015959889493805557,1.5531968427246483,2.1818039950062422,29.34975864843122,30.66534127470449,0.12004109210730007,0.44663737896066635,0.29414141127743854,-0.06287089894595255,14.385641963870233,0.30000019073486506,-0.23375188597402996,-0.3796250820159912,-0.9459714629073215,0.18672129887533906,-0.6627982724616572,-0.09645189157032519,0.32493418291013043,28.65502033386364,-16.185705634986626,0.28317319044566547,1,0.09124994277954102,0.4024996757507324,0.2787501811981201,0.021250247955322266,0.18999958038330078,0,0.01714554404733537,2.9473969522356294,10.96500015258789,1.9411641509716218,10.979999542236328,-1.352951076255049,10.994999885559082,0.01714554404733537
5394,2005-01-04,10.637499809265137,10.94499969482422,10.567500114440918,10.885000228881836,4183200.0,-0.014133471096111183,1.0544231103591168,2.062505463764315,15.51092235628579,28.60960550921722,0.25726850148847014,0.5557644802573609,0.4618949555720384,0.09932112237008539,14.08800702298355,0.37749958038330256,-0.3118020800462311,-0.4865002155303948,-1.0705682046506677,0.09756777358987812,-0.7785342100905321,-0.19446622097025745,0.41479349114426434,13.270080488281152,-25.638974858180774,0.2920339945601366,1,0.19375038146972656,0.505000114440918,0.43125033378601074,0.1737504005432129,0.4075002670288068,1,0.05640426718947,1.5531968427246483,10.789999961853027,2.9473969522356294,10.96500015258789,1.9411641509716218,10.979999542236328,0.05640426718947
5395,2005-01-05,10.609999656677246,10.77750015258789,10.442500114440918,10.56999969482422,4124000.0,-0.00258520828023312,-1.2711934542186474,-0.1616157334802624,15.287749053186246,27.43265713627652,0.26786704286988794,0.554806599056139,0.5064971143587886,0.1388466916233071,14.58831708021227,0.33500003814697266,-0.3549643955597688,-0.4778753280639645,-1.0960248250723268,0.14027416894439781,-0.7869500765681465,-0.16880057955978245,0.36472673397719824,27.01606018608958,-6.616921065173482,0.3090747485041815,1,0.1587505340576172,0.4700002670288086,0.45875024795532227,0.20125055313110352,0.6225004196166974,2,0.05631487468620211,1.0544231103591168,10.637499809265137,1.5531968427246483,10.789999961853027,2.9473969522356294,10.96500015258789,0.05631487468620211
5396,2005-01-06,10.712499618530273,10.8149995803833,10.550000190734863,10.585000038146973,6383200.0,0.009660694172456408,-1.6835479712013444,3.1874925494124393,21.79928352314427,26.559487667720376,0.15020068696380307,0.41988456348815717,0.41482511783219067,0.04705445835647737,15.031486727635269,0.2649993896484375,-0.3587024104640353,-0.3411253452301022,-0.9629384016204661,0.2806877111602617,-0.6520318734252832,-0.03021881703492113,0.2325000762939471,45.1882130612714,14.737351601584756,0.31090652819518166,1,0.056250572204589844,0.36750030517578125,0.3562502861022949,0.09875059127807617,0.5,3,0.04574102611354003,-1.2711934542186474,10.609999656677246,1.0544231103591168,10.637499809265137,1.5531968427246483,10.789999961853027,0.04574102611354003
5397,2005-01-07,10.942500114440918,11.00749969482422,10.675000190734863,10.725000381469727,6924400.0,0.021470292098101362,-1.09448431018585,1.7058858728579656,40.900554526533966,28.568434704334347,-0.08742586229391947,0.16382659099104657,0.19258446410771946,-0.17039298770209754,16.305962593385008,0.33249950408935725,-0.341504246015349,-0.08924984931945801,-0.6932457009726498,0.5147460023337338,-0.3912477751460539,0.2127480765071379,-0.5,88.49564094557273,53.1361612131552,0.30199792582659624,1,-0.1737499237060547,0.13749980926513672,0.13749980926513672,-0.11999988555908203,0.25749969482421875,4,0.023989015903112865,-1.6835479712013444,10.712499618530273,-1.2711934542186474,10.609999656677246,1.0544231103591168,10.637499809265137,0.023989015903112865
5398,2005-01-10,11.0,11.0649995803833,10.857500076293944,10.86750030517578,4325200.0,0.005254730176625699,-1.7213022487930159,0.6091947471115773,54.157290656736535,30.919925967100472,-0.1299850261918838,0.08094212053127947,0.1424636312256844,-0.21851054906350598,17.54051769676903,0.20749950408935725,-0.31210179413139016,-0.012999963760375266,-0.5950125191843672,0.5690125916636166,-0.3040062414723703,0.2780063139516198,-0.5461998939514157,89.5582913818408,48.94492501639617,0.29100627771199583,1,-0.23124980926513672,0.07999992370605469,0.21562504768371582,-0.1099996566772461,0.1724996566772461,0,0.012499982660467035,-1.09448431018585,10.942500114440918,-1.6835479712013444,10.712499618530273,-1.2711934542186474,10.609999656677246,0.012499982660467035
5399,2005-01-11,11.0,11.050000190734863,10.875,10.90999984741211,5075600.0,0.0,-1.1875044703526214,0.6792479990787034,54.64852450791701,33.23611594139001,-0.13036953953772823,0.05397821853980034,0.1523320806422639,-0.20763585423528141,18.5437093680599,0.17500019073486328,-0.292747912374006,0.005875015258789418,-0.5502756935031741,0.5620257240207529,-0.27220033912219144,0.2839503696397703,-0.5217519149780276,89.5582913818408,43.34538210834765,0.2780753543809813,1,-0.24625015258789062,0.07999992370605469,0.24062490463256836,-0.10624980926513672,-0.08250045776367188,1,-0.0018182234330610392,-1.7213022487930159,11.0,-1.09448431018585,10.942500114440918,-1.6835479712013444,10.712499618530273,-0.0018182234330610392
5400,2005-01-12,11.042499542236328,11.074999809265137,10.897500038146973,11.0,3181200.0,0.003863594748757082,2.302318979436135,0.4722163353537066,55.84987772755139,35.678218567033554,-0.18486300293140623,-0.03272915931165343,0.12015652769568419,-0.23910275314240081,18.666789332108007,0.17749977111816406,-0.249967606923434,0.07537460327148438,-0.4082012227509271,0.5589504292938958,-0.16641330973972046,0.3171625162826892,-0.5407813973999023,93.80946844879765,41.6235898530437,0.2417879130112055,1,-0.2837495803833008,0.03750038146972656,0.22250008583068848,-0.1249995231628418,-0.044999122619628906,2,0.0002264463809169559,-1.1875044703526214,11.0,-1.7213022487930159,11.0,-1.09448431018585,10.942500114440918,0.0002264463809169559
5401,2005-01-13,10.640000343322754,10.970000267028807,10.537500381469727,10.949999809265137,6854800.0,-0.036450008204579,1.471425223840757,-7.29418364599228,40.330586328871284,36.4260608142953,0.18364794260280526,0.31213392330725753,0.5282736930217382,0.17096312196050079,19.180746085436546,0.5049991607666016,-0.2426948599296299,-0.28037462234497035,-0.6919323680543865,0.13118312336444582,-0.48615349519967843,-0.07459574949026226,-0.10388529862060558,19.06978064580232,-35.758229947224976,0.20577887285470786,1,0.11874961853027344,0.4399995803833008,0.625624418258667,0.2774996757507324,0.11249923706054688,3,0.05568606333203929,2.302318979436135,11.042499542236328,-1.1875044703526214,11.0,-1.7213022487930159,11.0,0.05568606333203929
5402,2005-01-14,10.832500457763672,10.9350004196167,10.574999809265137,10.6225004196167,4783200.0,0.018092115435101697,-1.3606499967168724,-0.6774206449310585,50.47170914718081,38.772944203045256,-0.03310516905848537,0.06840359264194618,0.346242693392254,-0.014051489805023465,20.452926105334896,0.3600006103515625,-0.23840380361465208,-0.05312452316284144,-0.35031262716431577,0.2440635808386329,-0.2017185751635786,0.09546952883789572,-0.2950000762939453,54.88379355191276,-4.2019507322451375,0.14859405200073678,1,-0.07375049591064453,0.2474994659423828,0.4343743324279785,0.08499956130981445,-0.020000457763671875,4,0.03507954255328505,1.471425223840757,10.640000343322754,2.302318979436135,11.042499542236328,-1.1875044703526214,11.0,0.03507954255328505
5403,2005-01-18,10.93000030517578,10.982500076293944,10.74250030517578,10.765000343322754,3842000.0,0.009000677894477116,-1.285711690682565,0.785713961335317,50.47170914718075,42.65747606870025,-0.1214268551976403,-0.05183747831740071,0.2535490287748825,-0.10621712222833501,21.782426529327832,0.23999977111816406,-0.23146702003192487,0.0571253299713117,-0.20589995066395694,0.32015061060658034,-0.07438731034632262,0.18863797028894602,-0.3924999237060529,73.02331935792333,14.47833955077757,0.13151264031763393,1,-0.17125034332275213,0.1499996185302752,0.3368744850158709,-0.012500286102293146,0.05499935150146662,1,0.024702607186708025,-1.3606499967168724,10.832500457763672,1.471425223840757,10.640000343322754,2.302318979436135,11.042499542236328,0.024702607186708025
5404,2005-01-19,10.782500267028807,10.97249984741211,10.772500038146973,10.97249984741211,3527200.0,-0.013494971091366326,1.1052657996576805,-1.1515128746062713,43.58975244157981,45.80214311185509,0.05453999325332859,0.09045541270463353,0.40166131749126244,0.046412338325994895,22.030327635880592,0.19999980926513672,-0.22704760349008346,-0.08412470817566131,-0.34961465991212926,0.18136524356080663,-0.21686968404389617,0.04862026769257355,-0.2127499198913565,45.581422581966955,-10.510324188868537,0.1327449758682343,1,0.023749828338624823,0.29749965667724787,0.5081243515014666,0.1349997520446795,0.17500019073486506,2,0.03616966195131899,-1.285711690682565,10.93000030517578,-1.3606499967168724,10.832500457763672,1.471425223840757,10.640000343322754,0.03616966195131899
5405,2005-01-20,10.74250030517578,10.907500267028807,10.717499732971193,10.84749984741211,3398800.0,-0.0037097111859427656,-1.4516089337353208,0.552630390154048,42.9420687122072,48.15134146619542,0.12886306789371993,0.1246380475666502,0.43924231891428,0.09295792063216446,22.305095874741045,0.19000053405761363,-0.19941653260906556,-0.11637468338012802,-0.3870680473195023,0.15431868055924625,-0.25172136534981604,0.018971998589560002,-0.14243499031066875,46.067430178133414,-7.861427495891398,0.13534668196968747,1,0.06374979019165217,0.3374996185302752,0.6337494850158709,0.17499971389770685,0.20249938964844105,3,0.016290363703898025,1.1052657996576805,10.782500267028807,-1.285711690682565,10.93000030517578,-1.3606499967168724,10.832500457763672,0.016290363703898025
5406,2005-01-21,10.707500457763672,10.837499618530273,10.625,10.787500381469727,4336000.0,-0.003258072740779383,1.3611278888641638,0.761907356948216,42.43759802823212,48.32212407749522,0.1822441266455872,0.15145444527768603,0.4715278241824308,0.1365218872559062,22.86201880885446,0.21249961853027344,-0.13679265586945988,-0.1412495613098148,-0.4189491185078662,0.13644999588823659,-0.2800993399088405,-0.002399782710789111,0.36749935150146484,32.51547525714099,-18.98412946548276,0.13884977859902567,1,0.09874963760375977,0.3724994659423828,0.6687493324279785,0.20999956130981445,0.2674999237060547,4,0.027083815031990754,-1.4516089337353208,10.74250030517578,1.1052657996576805,10.782500267028807,-1.285711690682565,10.93000030517578,0.027083815031990754
5407,2005-01-24,10.737500190734863,10.8725004196167,10.550000190734863,10.672499656677246,4270400.0,0.0028017493988934383,-1.0806502224218446,-0.8125074505877024,48.31461293348584,47.67293766380069,0.13422195774823642,0.1118303828772067,0.4333035798388636,0.11534766510977335,23.47441247764045,0.32250022888183594,-0.06630197471857713,-0.10149984359741282,-0.38050831335865,0.17750862616382435,-0.2410040784780314,0.03800439128320576,0.328499622344971,43.35261262731297,-10.580764582149918,0.13950423488061828,1,0.06874990463256836,0.3424997329711914,0.6387495994567871,0.17999982833862305,0.2024993896484375,0,0.0013969163568798848,1.3611278888641638,10.707500457763672,-1.4516089337353208,10.74250030517578,1.1052657996576805,10.782500267028807,0.0013969163568798848
5408,2005-01-25,10.827500343322754,10.914999961853027,10.760000228881836,10.767499923706056,5316800.0,0.008381853409935136,-3.1333367241839705,0.9230757944775102,56.354537451678354,47.86249465755195,0.019198395821488745,0.023840131719046198,0.3345044449979042,0.03498555448618745,23.784692753879824,0.17749977111816406,-0.00683417287042154,-0.011999702453612926,-0.2908817546971729,0.26688234978994707,-0.15144072857539292,0.12744132366816707,0.21785948486328088,65.68056286016754,6.330766167180059,0.1394410261217799,1,-0.021250247955322266,0.2037496566772461,0.5806243419647217,0.10374975204467773,0.07499980926513672,1,-0.0013853930128946423,-1.0806502224218446,10.737500190734863,1.3611278888641638,10.707500457763672,-1.4516089337353208,10.74250030517578,-0.0013853930128946423
5409,2005-01-26,10.75,10.88249969482422,10.720000267028807,10.78499984741211,3934400.0,-0.00715773178160628,-2.421065312104671,-0.5833267106413588,54.53075802028211,47.715925801188696,0.06426504021220225,0.09311957404418614,0.4016402494694553,0.11690114113009287,24.17581226330241,0.1624994277954137,-0.00048174652008015073,-0.08125004768371547,-0.36048998113006014,0.19798988576262921,-0.2208700144068878,0.058369919039456875,0.27554544268798864,54.79450265200011,-8.288166064061905,0.13961996672317215,1,0.010000228881835938,0.1087498664855957,0.6481246948242188,0.18125009536743164,0.22999954223632812,2,0.02186043317927866,-3.1333367241839705,10.827500343322754,-1.0806502224218446,10.737500190734863,1.3611278888641638,10.707500457763672,0.02186043317927866
5410,2005-01-27,10.912500381469727,10.962499618530273,10.6875,10.71500015258789,5038400.0,0.015116314555323473,-1.1782101931516886,-5.642888283378746,56.23055513962272,49.4825890023833,-0.13255449530034902,-0.07997892598307565,0.2316588377790083,-0.04179096176866537,24.98014550013007,0.27499961853027344,-0.016285540598108383,0.08537530899047852,-0.18600644425534618,0.3567570622363032,-0.050315567632432945,0.22106618561338998,0.09402325114013621,87.87895601994742,21.6019539792092,0.13569087662291213,1,-0.14625024795532227,-0.14375019073486328,0.35249948501586914,0.018749713897705078,0.18999958038330078,3,0.004123718187479586,-2.421065312104671,10.75,-3.1333367241839705,10.827500343322754,-1.0806502224218446,10.737500190734863,0.004123718187479586
5411,2005-01-28,10.837499618530273,10.942500114440918,10.697500228881836,10.942500114440918,4832800.0,-0.0068729219076876236,3.6666424464809584,-0.5316474644364395,46.379292768188044,49.0278760713841,-0.0297173810506024,-0.01707681545629569,0.299603521351429,0.03518358576637404,25.745730600059446,0.24499988555908203,-0.036263056474066246,0.01749954223632777,-0.24429587096165406,0.2792949554343096,-0.11339816436266403,0.14839724883531957,0.15076307640458886,69.69692766167981,5.973061210910522,0.13089770659899103,1,-0.07124948501586914,-0.06874942779541016,0.4187502861022949,0.0937504768371582,0.1275005340576172,4,0.009919269211335457,-1.1782101931516886,10.912500381469727,-2.421065312104671,10.75,-3.1333367241839705,10.827500343322754,0.009919269211335457
5412,2005-01-31,10.875,10.9975004196167,10.822500228881836,10.942500114440918,4150800.0,0.003460242933306157,-1.0289917569203721,0.6428551965922199,45.62937156210485,48.48983856193122,-0.0676716119707006,-0.06499797605605906,0.2517911461551883,0.002050643536762209,26.32265234708554,0.17500019073486328,-0.06263687597425793,0.05949993133544851,-0.19478749425915076,0.3137873569300478,-0.06764378146185202,0.18664364413274903,-0.3249998092651367,60.48378909674859,0.026655112695657124,0.1271437127972999,1,-0.10124969482421875,-0.10624980926513672,0.377500057220459,0.05625009536743164,-0.022500038146972656,0,0.009195437376526616,3.6666424464809584,10.837499618530273,-1.1782101931516886,10.912500381469727,-2.421065312104671,10.75,0.009195437376526616
5413,2005-02-01,10.975000381469727,11.005000114440918,10.8149995803833,10.817500114440918,9341200.0,0.009195437376526616,-1.33844889814842,-2.3333333333333335,49.18301936892968,49.1113126649701,-0.17949306055079717,-0.15855727028071342,0.14121926956196873,-0.0925572743927372,26.218167480390342,0.1900005340576172,-0.03000226656706495,0.15025029182434047,-0.11341767599180308,0.413918259640484,0.018416307916268693,0.28208427573241224,-0.4160501861572268,90.55126861166094,32.38001519025072,0.13183398390807136,2,-0.19750022888183594,-0.20625019073486328,0.2687497138977051,-0.04375028610229492,-0.00750064849853338,1,-0.0031891389403067016,-1.0289917569203721,10.875,3.6666424464809584,10.837499618530273,-1.1782101931516886,10.912500381469727,-0.0031891389403067016
5414,2005-02-02,11.237500190734863,11.255000114440918,10.904999732971193,10.987500190734863,10062800.0,0.023917977233818055,1.4561443428678382,1.5872988961616945,55.5714440637621,50.51457659292065,-0.4142237602705219,-0.39400251616621773,-0.12233037279642289,-0.34932091068556304,25.207941720169856,0.3500003814697248,-0.022456528614233306,0.3827500820159919,0.07580460682807022,0.6896955572039136,0.22927734442203196,0.5362228196099519,-0.6607079986572266,96.91631362518842,41.466315649315305,0.15347273759396077,2,-0.33500003814697266,-0.3887500762939453,-0.026250362396238458,-0.30625009536743164,-0.5,2,-0.029810903889743612,-1.33844889814842,10.975000381469727,-1.0289917569203721,10.875,3.6666424464809584,10.837499618530273,-0.029810903889743612
5415,2005-02-03,11.207500457763672,11.31999969482422,11.135000228881836,11.295000076293945,5634800.0,-0.002669609117864624,1.6909237192913877,-0.34999847412109375,70.59889297743382,53.64360936505417,-0.3479140312929392,-0.334072437325478,-0.09375071772082677,-0.31525801152887034,23.66699001343992,0.1849994659423846,-0.0222068694062294,0.3228753089904792,0.0003186123442446842,0.6454320056367138,0.16159696066736196,0.4841536573135965,-0.5900157903442391,81.92781789937133,20.972293467272692,0.16127834832311727,2,-0.27250051498413086,-0.3262505531311035,0.0037493705749529482,-0.27625036239624023,-0.37000083923339844,3,-0.02029898784164219,1.4561443428678382,11.237500190734863,-1.33844889814842,10.975000381469727,-1.0289917569203721,10.875,-0.02029898784164219
5416,2005-02-04,11.202500343322754,11.244999885559082,11.082500457763672,11.170000076293944,5760800.0,-0.000446140016657659,1.7659629728830342,-0.3714332425068323,65.54619424318028,55.55822951057577,-0.2964935245525986,-0.30617840669484053,-0.09041925516693006,-0.30618255625837953,22.33424342429974,0.16249942779541016,0.004356634293255723,0.2933751583099369,-0.048020063422260506,0.6347703800421343,0.1226775474438373,0.46407276917603646,-0.5288144737109377,76.73280695558873,14.389232791532677,0.17069761086609872,2,-0.19875049591064453,-0.32125043869018555,0.008749485015870917,-0.25750064849853516,-0.4825000762939471,4,-0.008926612667263356,1.6909237192913877,11.207500457763672,1.4561443428678382,11.237500190734863,-1.33844889814842,10.975000381469727,-0.008926612667263356
5417,2005-02-07,11.204999923706056,11.279999732971193,11.09749984741211,11.19499969482422,3116000.0,0.00022312700796223162,1.2812507450587924,0.30769682208983323,62.55704620829982,56.24739715020038,-0.2522289473711954,-0.30356791636638647,-0.09821961835451454,-0.30027967614407025,22.003710973982077,0.1824998855590838,0.03825866395316524,0.2827497482299819,-0.08333867374416926,0.648838170204133,0.09970553724290632,0.46579395921705746,-0.47960894807724763,77.22777325595676,15.564459178206818,0.1830442109870757,2,-0.2012500762939471,-0.3237500190734881,-0.01812505722046076,-0.2600002288818377,-0.6224994659423846,0,-0.02141898908989781,1.7659629728830342,11.202500343322754,1.6909237192913877,11.207500457763672,1.4561443428678382,11.237500190734863,-0.02141898908989781
5418,2005-02-08,11.137499809265137,11.262499809265135,11.09000015258789,11.192500114440918,2525200.0,-0.006024106639939575,-1.3000012715689653,-5.499904634751097,67.48763983290526,57.687050684936274,-0.15212900747394542,-0.2374106573108783,-0.0346572592204204,-0.2242851350124866,21.98197101633766,0.17249965667724432,0.07772603853469207,0.20837464332580602,-0.16885641530988416,0.5856057019614962,0.019759114007960932,0.3969901726436511,-0.364540136100695,56.02411991938536,-7.35646316642282,0.18861552931784548,2,-0.13374996185302734,-0.25624990463256836,-0.036875009536743164,-0.14624977111816406,-0.5374994277954102,1,-0.025589212327081,1.2812507450587924,11.204999923706056,1.7659629728830342,11.202500343322754,1.6909237192913877,11.207500457763672,-0.025589212327081
5419,2005-02-09,10.979999542236328,11.1899995803833,10.93000030517578,11.147500038146973,3708400.0,-0.014141438359243419,1.0594036220799719,3.0454466638923567,60.48560269605249,58.15983374676181,0.04629623790823878,-0.08588918438656812,0.11973412217703405,-0.06790198018015658,22.258083794777217,0.2599992752075213,0.10151957205317963,0.051874399185180664,-0.32467097775241527,0.4284197761227766,-0.1363982892836173,0.24014708765397863,-0.16327666733910462,12.82033725889153,-50.57118509695614,0.18827268846879805,2,0.02875041961669922,-0.09874963760375977,0.05687522888183594,0.011250495910644531,-0.5924997329711914,2,-0.0011384161918269742,-1.3000012715689653,11.137499809265137,1.2812507450587924,11.204999923706056,1.7659629728830342,11.202500343322754,-0.0011384161918269742
5420,2005-02-10,11.045000076293944,11.125,10.954999923706056,11.024999618530273,2985200.0,0.005919903166441864,-1.125002980235106,-0.11940536447330652,64.5160840445883,60.17503277747295,0.002310290615287869,-0.1588364045739059,0.05150994941165976,-0.13121800002679684,22.69234744922522,0.17000007629394354,0.10712486065305171,0.11674990653991557,-0.2599569971007689,0.49345681018060006,-0.07160354528042667,0.3051033583602578,-0.18801505580256084,32.85713117947874,-33.01732246240546,0.18835345182034213,2,0.02249956130981623,-0.16375017166137518,-0.05812501907348455,-0.05375003814697088,-0.6400003433227504,3,-0.02784064132503472,1.0594036220799719,10.979999542236328,-1.3000012715689653,11.137499809265137,1.2812507450587924,11.204999923706056,-0.02784064132503472
5421,2005-02-11,11.232500076293944,11.27750015258789,11.022500038146973,11.042499542236328,3224800.0,0.016976007125833803,-1.2173967127195529,9.499809269502949,68.74995936054806,62.74398697729997,-0.13775267274274228,-0.31586650915023284,-0.14443551318152004,-0.31971828180893347,21.493816969431183,0.25500011444091797,0.12848735358326735,0.2746249198913553,-0.09981942069978089,0.6490692604824915,0.0874027495957872,0.4618470901869234,-0.3384738818559345,86.42864733338513,16.973943258839768,0.18722217029556806,2,-0.16500043869018377,-0.3037500381469709,-0.30812501907348455,-0.22875022888183416,-1.0150003433227504,4,-0.03516585400229055,-1.125002980235106,11.045000076293944,1.0594036220799719,10.979999542236328,-1.3000012715689653,11.137499809265137,-0.03516585400229055
5422,2005-02-14,11.212499618530273,11.272500038146973,11.154999732971193,11.272500038146973,2688800.0,-0.0017805882597660139,2.9166494476674285,-0.3157907945590553,65.39993576064508,64.54586657637945,-0.07246359210414788,-0.2803094031011284,-0.13933166242725648,-0.2956153311107972,20.23051641322492,0.11750030517577947,0.13592194573782557,0.23562450408935476,-0.15041762982578177,0.6216666380044913,0.04260343713178649,0.428645571046923,-0.28439554406136835,81.29480212964498,10.893313382097432,0.19302106695756846,2,-0.09999990463256658,-0.2837495803833008,-0.28812456130981445,-0.20874977111816406,-1.0149993896484375,0,-0.04392413540755358,-1.2173967127195529,11.232500076293944,-1.125002980235106,11.045000076293944,1.0594036220799719,10.979999542236328,-0.04392413540755358
5423,2005-02-15,11.199999809265137,11.375,11.095000267028807,11.175000190734863,4316800.0,-0.0011148102287984463,-2.027032878661308,-0.41665739489787806,68.98729643922047,66.03651684031928,-0.02759289076704441,-0.2598683574611975,-0.13807049265670912,-0.277407433238789,19.37809170610313,0.2799997329711932,0.1700608230714984,0.20962471961975027,-0.18821891763268184,0.6074683568721824,0.010702900993534215,0.4085465382459663,-0.2405440851678069,60.6740874723543,-11.218199851493978,0.19892181862621577,2,-0.047499656677246094,-0.24374961853027344,-0.27562475204467773,-0.19624996185302734,-1.0549993515014648,1,-0.05513387160869787,2.9166494476674285,11.212499618530273,-1.2173967127195529,11.232500076293944,-1.125002980235106,11.045000076293944,-0.05513387160869787
5424,2005-02-16,11.172499656677246,11.25,11.0649995803833,11.170000076293944,2903200.0,-0.0024553708085907067,1.3492076947762957,0.09998474097817436,62.3808931278366,65.1234057459196,-0.011491117868706269,-0.2125498854015646,-0.12501989338761277,-0.24422131687592596,18.41553118551848,0.18500041961669922,0.20528583692933822,0.16262459754943848,-0.23052204669362908,0.555771241792506,-0.0339487245720953,0.35919791967097225,-0.17148950498964943,51.78564130044803,-17.33739039023498,0.19657332212153342,2,-0.01999950408935547,-0.2162494659423828,-0.2481245994567871,-0.0924997329711914,-0.9299993515014666,2,-0.051241825267397956,-2.027032878661308,11.199999809265137,2.9166494476674285,11.212499618530273,-1.2173967127195529,11.232500076293944,-0.051241825267397956
5425,2005-02-17,10.917499542236328,11.18000030517578,10.887499809265137,11.18000030517578,4508800.0,-0.02282390890820185,1.2285687297458496,-105.01793208691436,53.252025586353945,63.757387006272225,0.22132051883032666,0.059271847848251014,0.11928136486835683,0.016955729161100663,17.278636505652173,0.29250049591064275,0.2230194596227797,-0.10112547874450684,-0.4766091917137363,0.2743582342247226,-0.28886733522912067,0.086616377740107,0.4575004577636719,6.153788971029831,-60.29845305883432,0.18774185648461436,2,0.21375036239624023,0.038750648498535156,-0.0006246566772460938,0.16250038146972656,-0.5824995040893555,3,-0.04854589010247179,1.3492076947762957,11.172499656677246,-2.027032878661308,11.199999809265137,2.9166494476674285,11.212499618530273,-0.04854589010247179
5426,2005-02-18,10.9975004196167,11.085000038146973,10.88249969482422,10.922499656677246,3559200.0,0.007327765581383705,-1.6128960807235957,-0.28571636173397663,54.81336865732605,62.89697838949736,0.12201333881614929,0.0022250848755973607,0.027195209906015094,-0.05673947862149831,15.762791024242183,0.20250034332275213,0.20933840576117824,-0.035624599456786754,-0.38177207180179806,0.31052287288822455,-0.20869833562929152,0.137449136715718,0.3677495765686043,23.35038650411262,-42.04514449321606,0.1730737361725055,2,0.13124942779541016,-0.04125022888183594,-0.0781254768371582,0.08249950408935547,-0.6750001907348633,4,-0.05387594126285622,1.2285687297458496,10.917499542236328,1.3492076947762957,11.172499656677246,-2.027032878661308,11.199999809265137,-0.05387594126285622
5427,2005-02-22,10.7524995803833,10.94499969482422,10.7475004196167,10.942500114440918,4396800.0,-0.022277865868173152,1.0256367620016247,-2.5333146838919687,42.15166053423164,60.08186957853362,0.33087154540642416,0.26183149406775463,0.257578829315948,0.19244794460242787,14.147536793360471,0.25,0.16662911488101706,-0.2813754081726074,-0.6248809259485064,0.06213010960329157,-0.4531281670605569,-0.10962264928465792,0.5934404037475591,0.7966795393787967,-58.879754357635086,0.1717527588879492,2,0.30875062942504883,0.21000051498413086,0.16687536239624023,0.3275003433227539,-0.4249992370605469,1,-0.04975585847853958,-1.6128960807235957,10.9975004196167,1.2285687297458496,10.917499542236328,1.3492076947762957,11.172499656677246,-0.04975585847853958
5428,2005-02-23,10.8125,10.845000267028807,10.645000457763672,10.8149995803833,4016000.0,0.005580136894509868,5.399896241817906,0.013155649249611002,32.510323596983724,56.97350523419264,0.24576674354032768,0.21149302351978605,0.18351821788083456,0.1386222172525713,12.896119973548071,0.19999980926513494,0.13505315964735232,-0.22062497138977122,-0.566087692167768,0.12483774938822556,-0.3933563317787687,-0.04789361100077372,0.4975336102600103,27.68589569790097,-26.15303752530483,0.17273136038899828,2,0.19750022888183594,0.15000009536743164,0.10687494277954102,0.2674999237060547,-0.5200004577636719,2,-0.05687859154850072,1.0256367620016247,10.7524995803833,-1.6128960807235957,10.9975004196167,1.2285687297458496,10.917499542236328,-0.05687859154850072
5429,2005-02-24,10.984999656677246,11.045000076293944,10.734999656677246,10.734999656677246,3253200.0,0.015953725473040192,-1.4800033569335795,-100.01678748569249,41.80477644025585,54.450026611489044,0.08275333962372855,0.06060910530658603,-0.0014076415053914104,-0.034061709966376696,11.018954580900186,0.31000041961669744,0.11094857889582244,-0.05987529754638743,-0.37983627836967493,0.26008568327690007,-0.2198557879580303,0.10010519286525543,0.2718313013830578,63.55127025890058,12.71741237668003,0.15998049041164344,2,0.025000572204589844,-0.022499561309814453,-0.06562471389770508,0.0950002670288086,-0.7124996185302734,3,-0.07646784025186382,5.399896241817906,10.8125,1.0256367620016247,10.7524995803833,-1.6128960807235957,10.9975004196167,-0.07646784025186382
5430,2005-02-25,10.957500457763672,11.03499984741211,10.90999984741211,10.984999656677246,4843600.0,-0.002503340898773576,-1.040809335855696,-0.10999679565429688,41.123205557287065,51.38038730001559,0.10788020537586007,0.09660546625836197,0.0064808081136753515,-0.005950523222168158,9.595891744502643,0.125,0.08431145670685147,-0.08962450027465785,-0.4062818491089679,0.22703284855965222,-0.24795317469181377,0.06870417414249808,0.2503840602729017,71.02279500534276,22.49566588093532,0.15832867441715548,2,0.05249977111816406,0.004999637603759766,-0.014375448226928711,0.12249946594238281,-0.6350002288818359,4,-0.0652521216260864,-1.4800033569335795,10.984999656677246,5.399896241817906,10.8125,1.0256367620016247,10.7524995803833,-0.0652521216260864
5431,2005-02-28,10.94499969482422,11.037500381469727,10.857500076293944,10.960000038146973,5230000.0,-0.001140840740790905,1.1176378191283678,0.5454829200623595,40.64749534141459,48.63011614232332,0.0841606693655681,0.12392658055747852,-0.0009369640527019385,0.0062175511900743885,8.185721390209109,0.18000030517578303,0.07544865582647908,-0.1075002670288061,-0.4126147017521884,0.19761416769457618,-0.26005748439049725,0.04505695033288504,0.2178540983905215,74.99988079059754,28.859658393518437,0.15255721736169106,2,0.06500053405761541,0.017500400543211114,-0.0018746852874773623,0.13500022888183416,-0.6274995803833026,0,-0.05573318169809638,-1.040809335855696,10.957500457763672,-1.4800033569335795,10.984999656677246,5.399896241817906,10.8125,-0.05573318169809638
5432,2005-03-01,10.975000381469727,11.010000228881836,10.880000114440918,10.94499969482422,3898000.0,0.002741040427775676,1.5999923706345724,-2.0000000000001186,43.99264421242937,45.85293256156875,0.018917184642660345,0.10730329418033158,-0.049386962064847495,-0.02282703820775467,7.086524131087782,0.13000011444091797,0.055724902185010805,-0.08249959945678675,-0.3785082520688565,0.213509053155283,-0.23050392576282164,0.06550472684924813,0.14642514490893,82.50005960470197,36.05645000605568,0.14800432630603474,3,-0.027500152587890625,-0.012500286102294922,-0.0318753719329834,0.10499954223632812,-0.6300001144409197,1,-0.0594533147980183,1.1176378191283678,10.94499969482422,-1.040809335855696,10.957500457763672,-1.4800033569335795,10.984999656677246,-0.0594533147980183
5433,2005-03-02,10.9399995803833,11.052499771118164,10.772500038146973,10.917499542236328,5025200.0,-0.0031891389403067016,1.262620268723774,0.7499841057918939,48.3739909889723,44.296610101694945,0.014704786609490483,0.14708879509497308,-0.02258109017789245,0.014652508369467299,6.0770410350695725,0.2799997329711914,0.00916170768732627,-0.11575036048889231,-0.41421634688360776,0.18271562590582313,-0.2649833536862509,0.0334826327084663,0.14331194050615714,64.56688183153462,13.297192640473362,0.14923299319735794,3,-0.02749919891357422,0.07000064849853516,0.003125429153442383,0.1400003433227539,-0.7224998474121076,2,-0.0559871353339747,1.5999923706345724,10.975000381469727,1.1176378191283678,10.94499969482422,-1.040809335855696,10.957500457763672,-0.0559871353339747
5434,2005-03-03,10.90250015258789,10.970000267028807,10.80500030517578,10.9399995803833,4750800.0,-0.003427735761768358,2.384586793431073,-1.6666384096977918,44.07486303607858,43.27692537388657,0.011037835663874063,0.16675358310634536,0.015064728127208937,0.0585493249494391,6.595803918429464,0.16499996185302734,-0.0334438289731942,-0.13649978637695348,-0.42957076104648984,0.15657118829258287,-0.28303527371172166,0.010035700957814697,0.14999961853027344,46.42865657814517,-6.873908043335426,0.14653548733476846,3,-0.03749990463256836,0.10750007629394531,0.016249895095825195,0.17749977111816406,-0.6949996948242188,3,-0.055950525275321294,1.262620268723774,10.9399995803833,1.5999923706345724,10.975000381469727,1.1176378191283678,10.94499969482422,-0.055950525275321294
5435,2005-03-04,10.979999542236328,11.102499961853027,10.979999542236328,11.00749969482422,3036800.0,0.007108405279869778,-7.909071993341656,0.7333485923552774,38.443938923088226,41.458099847860154,-0.06332264273977373,0.07519162025212722,-0.06106231648791294,-0.013074946384236341,7.061541967635305,0.19999980926513672,-0.0807137986769213,-0.04762535095214915,-0.3306470613229191,0.2353963594186208,-0.18913620613753324,0.09388550423323494,-0.33499908447265625,62.878652139987864,13.197641956241256,0.1415108551853847,3,-0.10624933242797852,0.030000686645507812,-0.1706244945526123,0.10000038146972656,-0.7899999618530273,4,-0.06443529449776797,2.384586793431073,10.90250015258789,1.262620268723774,10.9399995803833,1.5999923706345724,10.975000381469727,-0.06443529449776797
5436,2005-03-07,11.102499961853027,11.137499809265137,11.0,11.017499923706056,3318800.0,0.011156687133317522,-1.291665673254973,-3.0908933277844493,45.39751374844279,41.81875020499473,-0.18926588501524044,-0.05816695391756532,-0.181141598575719,-0.12685253719946843,7.335296399965014,0.1575002670288086,-0.11425111131235965,0.07987508773803675,-0.19350760897842356,0.35325778445449707,-0.056816260620193404,0.2165664360962669,-0.4483495140075675,90.41099469599979,42.88121117300987,0.13669134835823002,3,-0.21124982833862305,-0.0924997329711914,-0.33499979972839355,-0.022500038146972656,-0.9724998474121094,0,-0.07025442338673138,-7.909071993341656,10.979999542236328,2.384586793431073,10.90250015258789,1.262620268723774,10.9399995803833,-0.07025442338673138
5437,2005-03-08,10.96500015258789,11.137499809265137,10.960000038146973,11.137499809265137,2881200.0,-0.012384580926599553,1.057972456725214,-2.029406814841452,41.098515088615656,42.77299370406494,-0.020621478520755687,0.06369652863245712,-0.04349384742209139,0.020934419539621274,7.897439149063781,0.17749977111816406,-0.12222649342333725,-0.045624732971191406,-0.30606400760449226,0.21481454166210945,-0.17584437028784095,0.08459490434545813,-0.2915157302856439,52.73979045279963,6.5887699472613335,0.13021963731665034,3,-0.02875041961669922,0.04500007629394531,-0.19749999046325684,0.11499977111816406,-0.9600000381469727,1,-0.059051530244999983,-1.291665673254973,11.102499961853027,-7.909071993341656,10.979999542236328,2.384586793431073,10.90250015258789,-0.059051530244999983
5438,2005-03-09,10.852499961853027,11.029999732971193,10.8125,10.949999809265137,3469200.0,-0.010259935172760692,-1.4507043766991743,0.5652176316764246,38.612131529432816,42.418255380640154,0.10968382938048471,0.16205935643058922,0.0715574269448549,0.1449683190572344,8.71145416732686,0.21749973297119318,-0.14235791302105483,-0.14387493133544993,-0.40626512871938125,0.1185152660484814,-0.2750700300274147,-0.012679832643485156,-0.16045492407226547,14.285632337208726,-29.865762839202425,0.13119509869196558,3,0.10249996185302734,0.1575002670288086,-0.08124971389770508,0.22749996185302734,-0.8949995040893555,2,-0.04676339061120505,1.057972456725214,10.96500015258789,-1.291665673254973,11.102499961853027,-7.909071993341656,10.979999542236328,-0.04676339061120505
5439,2005-03-10,10.967499732971193,10.970000267028807,10.765000343322754,10.9350004196167,3275600.0,0.010596615666657039,9.933218045878567,-0.3333268124731197,51.97628860772098,43.62415349735504,-0.009006488023535653,0.04856507253964715,-0.042645547723287436,0.03945390202661869,8.790977005886369,0.2049999237060529,-0.11964616648057991,-0.028250169754025833,-0.29086404880854033,0.23436370930048867,-0.15955710928128397,0.1030567697732323,-0.25763650433105667,54.36233019452471,5.181239335465342,0.13130693952725736,3,-0.01624965667724787,0.042500495910642755,-0.19437456130981623,0.1125001907348615,-0.9600000381469727,3,-0.06838386307366873,-1.4507043766991743,10.852499961853027,1.057972456725214,10.96500015258789,-1.291665673254973,11.102499961853027,-0.06838386307366873
5440,2005-03-11,10.737500190734863,11.010000228881836,10.692500114440918,10.912500381469727,3109200.0,-0.020971009604394242,-1.3962241743530317,-5.384735019660484,40.81271870467523,43.64251164882844,0.20842197802116225,0.26809150021089323,0.182915573175773,0.27677955019659706,8.9906144158887,0.31750011444091797,-0.09256538006334303,-0.242874717712402,-0.5283579682701696,0.04260853284536559,-0.3856163429912858,-0.1001330924335182,0.39999961853027344,10.112383630222709,-40.58725626014663,0.1427416252788837,3,0.17749977111816406,0.27250003814697266,0.13812494277954102,0.3424997329711914,-0.6850004196166992,4,-0.049359694859751,9.933218045878567,10.967499732971193,-1.4507043766991743,10.852499961853027,1.057972456725214,10.96500015258789,-0.049359694859751
5441,2005-03-14,10.837499618530273,10.837499618530273,10.729999542236328,10.729999542236328,3592800.0,0.009313101375467037,1.0,-0.614285480733075,53.346459501490955,44.68182445872417,0.10233126676986615,0.14438502737806935,0.08003179538228267,0.18508143125963805,10.112861898246802,0.10750007629394531,-0.08793384665555948,-0.12312526702880788,-0.3891578096694861,0.14290727561187033,-0.2561415383491479,0.009891004291532113,0.2911001968383786,32.584180568175974,-23.418758978374463,0.13301627132033927,3,0.0775003433227539,0.1725006103515625,0.07062530517578125,0.24250030517578125,-1.1299991607666016,0,-0.05974625706466996,-1.3962241743530317,10.737500190734863,9.933218045878567,10.967499732971193,-1.4507043766991743,10.852499961853027,-0.05974625706466996
5442,2005-03-15,10.720000267028807,10.907500267028807,10.670000076293944,10.84749984741211,2532800.0,-0.01084192439560161,-1.0879141148014144,-1.1860417664697385,46.51601348579682,44.475382513926895,0.20099129016367634,0.2351521192977497,0.19370552424674692,0.3094049323247159,11.120150038580636,0.23750019073486328,-0.08308257678806896,-0.21599965095520268,-0.4749468252694822,0.04294752335907681,-0.34547323811234243,-0.08652606379806294,0.39987755432129113,13.888955116334994,-43.80824953953278,0.12947358715714,3,0.1837496757507342,0.2899999618530291,0.22249960899353205,0.35999965667724787,-0.9250001907348633,1,-0.05503732629583369,1.0,10.837499618530273,-1.3962241743530317,10.737500190734863,9.933218045878567,10.967499732971193,-0.05503732629583369
5443,2005-03-16,10.582500457763672,10.74250030517578,10.46500015258789,10.702500343322754,4659200.0,-0.012826474425382206,1.7750041723291448,0.9411786705362154,34.42941437323422,43.40366599583308,0.31563977999203097,0.34152881427719883,0.33134471736776305,0.4524796799874107,11.943360644211895,0.27750015258788885,-0.08034170605525048,-0.3226244926452644,-0.5958914486770972,-0.04935753661343156,-0.4592579706611808,-0.18599101462934797,0.5193822537841797,21.559686004962604,-33.934804392388145,0.13663347801591627,3,0.2187495231628418,0.33749961853027344,0.359999418258667,0.4974994659423828,-1.0300006866455078,2,-0.05457125616272296,-1.0879141148014144,10.720000267028807,1.0,10.837499618530273,-1.3962241743530317,10.737500190734863,-0.05457125616272296
5444,2005-03-17,10.600000381469727,10.727499961853027,10.4975004196167,10.5024995803833,3478000.0,0.0016536662366233301,-3.279096175512992,-0.8125074505877024,36.062367731064434,43.1390469744971,0.2801818645566936,0.2940138066892857,0.3191066898398951,0.4417908381233051,12.994629937119878,0.22999954223632812,-0.08663289605870617,-0.27649960517883265,-0.5517715040609925,-0.0012277062966727925,-0.4141355546199126,-0.13886365573775272,0.463669376540528,24.770680730881896,-27.57155483656633,0.13763594944107962,3,0.2012495994567871,0.31999969482421875,0.3424994945526123,0.4799995422363281,-0.9975004196166992,3,-0.06061319816829758,1.7750041723291448,10.582500457763672,-1.0879141148014144,10.720000267028807,1.0,10.837499618530273,-0.06061319816829758
5445,2005-03-18,10.387499809265137,10.552499771118164,10.342499732971193,10.482500076293944,15880800.0,-0.02004722307143214,-1.2702655332574075,-0.9743537075618234,31.197294586793376,41.56124484542494,0.44678164674553855,0.4898891356021089,0.5353949196575059,0.6608540683814663,14.086085042781088,0.2575006484985334,-0.10491744704149042,-0.4625001907348629,-0.8129359078124647,-0.11206447365726113,-0.6377180492736638,-0.28728233219606203,0.6402497724197751,7.964607744840616,-39.79678719996559,0.1752178585388011,3,0.35249996185302734,0.471250057220459,0.5575001239776611,0.692500114440918,-0.8199996948242188,4,-0.03658244249515896,-3.279096175512992,10.600000381469727,1.7750041723291448,10.582500457763672,-1.0879141148014144,10.720000267028807,-0.03658244249515896
5446,2005-03-21,10.404999732971193,10.5024995803833,10.322500228881836,10.442500114440918,4534000.0,0.0016847098943335581,1.2857160157432637,0.39473974802990386,30.612201206042656,40.39609885847238,0.3575350425347015,0.44873128764301207,0.5186597118189074,0.6462131508943703,15.236015134657976,0.17999935150146484,-0.11575093830628447,-0.4153752326965314,-0.810620838352019,-0.02012962704104382,-0.6129980355242761,-0.21775242986878673,0.567929860816621,14.102478411912633,-28.05581413971295,0.19762280282774403,3,0.2712502479553205,0.4437503814697248,0.5693750381469709,0.6750001907348615,-0.6849994659423864,0,-0.033877940499703496,-1.2702655332574075,10.387499809265137,-3.279096175512992,10.600000381469727,1.7750041723291448,10.582500457763672,-0.033877940499703496
5447,2005-03-22,10.217499732971193,10.494999885559082,10.192500114440918,10.432499885559082,5300000.0,-0.018020183066978168,-1.2830223988023262,5.733279080413225,27.734948087123485,39.18752292043801,0.4781320219848695,0.6262010229558026,0.697346690249347,0.8325569649699016,15.934508495015551,0.30249977111816406,-0.1326989242387917,-0.5761252403259256,-1.054407453467741,-0.0978430271841102,-0.8152663468968342,-0.336984133755017,0.6903869243260239,4.545383611026196,-33.34171438515256,0.2391411065709079,3,0.38375043869018377,0.5662503242492658,0.780625104904173,0.8625001907348615,-0.6199998855590838,1,-0.04991429298126504,1.2857160157432637,10.404999732971193,-1.2702655332574075,10.387499809265137,-3.279096175512992,10.600000381469727,-0.04991429298126504
5448,2005-03-23,10.197500228881836,10.36750030517578,10.1875,10.244999885559082,4251200.0,-0.0019573775005660154,-4.333333333333281,0.22092847891272516,28.037353190387037,36.52764120740091,0.44192169678383486,0.6300678215107887,0.7062653945970485,0.8506734749982314,16.219245539689553,0.18000030517577947,-0.17247409295632465,-0.5653747558593754,-1.1126509040956503,-0.01809860762310045,-0.8390128299775128,-0.2917366817412379,0.624540043272626,1.8518943681995512,-33.51080908520012,0.27363807411813756,3,0.40124988555908203,0.5837497711181641,0.8231246471405029,0.8824996948242188,-0.5500001907348633,2,-0.03947047252305158,-1.2830223988023262,10.217499732971193,1.2857160157432637,10.404999732971193,-1.2702655332574075,10.387499809265137,-0.03947047252305158
5449,2005-03-24,10.145000457763672,10.287500381469727,10.119999885559082,10.25,3797200.0,-0.005148298106380178,-1.1612871469882484,2.210532656052362,23.575945164865274,34.612444147422025,0.40843129427390856,0.6497218886999399,0.7468458519596357,0.9021234738568289,17.789569627723896,0.16750049591064453,-0.2003870416557394,-0.5758745670318604,-1.1775962626302974,0.02584712856657667,-0.8767354148310798,-0.27501371923264095,0.5882041762891657,5.780480651982651,-25.023408509937546,0.30086084779921873,3,0.36874961853027344,0.5399994850158691,0.9093747138977051,0.9349994659423828,-0.4900007247924787,3,-0.0584032193110533,-4.333333333333281,10.197500228881836,-1.2830223988023262,10.217499732971193,1.2857160157432637,10.404999732971193,-0.0584032193110533
5450,2005-03-28,10.24250030517578,10.31999969482422,10.145000457763672,10.145000457763672,3312400.0,0.009610630163894518,-2.5897335576509617,-0.9285740236148786,22.347232469382746,31.168085588298894,0.26075250447306075,0.5227090933564273,0.6369438002188126,0.8040104048034618,19.349975751975773,0.17499923706054865,-0.2160629291233871,-0.4426247119903586,-1.0695834969976605,0.18433407301694338,-0.7561041044940087,-0.1291453194867085,0.39259156911805704,32.026279046573784,8.400326780361908,0.31347939250365076,3,0.27124977111816584,0.40749979019165217,0.8118748664855975,0.8374996185302752,-0.48000049591064275,0,-0.06248477659301066,-1.1612871469882484,10.145000457763672,-4.333333333333281,10.197500228881836,-1.2830223988023262,10.217499732971193,-0.06248477659301066
5451,2005-03-29,10.335000038146973,10.385000228881836,10.227499961853027,10.25749969482422,4011600.0,0.00903097195168745,-1.290916152837792,0.7948765601158068,29.13903269466526,29.237309944839833,0.0999924881782821,0.4028193081451228,0.5458367487279201,0.7113093421084073,20.551342315339586,0.1575002670288086,-0.2652984908271616,-0.3196249961853024,-0.952673582456141,0.3134235900855362,-0.6361492893207217,-0.00310070304988308,0.21767711794930378,57.3333740234375,35.8455789292161,0.3165242931354189,3,0.09625005722045898,0.2937498092651367,0.7087500095367432,0.744999885559082,-0.47500038146972656,1,-0.07426220811545003,-2.5897335576509617,10.24250030517578,-1.1612871469882484,10.145000457763672,-4.333333333333281,10.197500228881836,-0.07426220811545003
5452,2005-03-30,10.322500228881836,10.392499923706056,10.24250030517578,10.3774995803833,2702400.0,-0.0012094638818577197,2.5294012049949433,-0.7096659078324165,31.20564305855514,28.879113132097714,0.056074025716013054,0.3835962007218825,0.553406901171897,0.7247705514373486,21.796184953899573,0.149999618530277,-0.28250221005126264,-0.29949979782104563,-0.9302793715714195,0.3312797759293282,-0.6148895846962326,0.015889989054141296,0.1609485639284891,74.3120421926452,49.76874029805357,0.3153897868751866,3,0.10124969482421875,0.30624961853027344,0.7199997901916504,0.7574996948242188,-0.4724998474121094,2,-0.05836763850750659,-1.290916152837792,10.335000038146973,-2.5897335576509617,10.24250030517578,-1.1612871469882484,10.145000457763672,-0.05836763850750659
5453,2005-03-31,10.327500343322754,10.3725004196167,10.255000114440918,10.36750030517578,2638800.0,0.0004843898600193075,3.699994277975929,0.7272806089715479,25.38458829795198,27.69269319508522,0.012402452117296292,0.3482092859939385,0.5402904004437552,0.7172978222216848,22.58362184925803,0.11750030517578125,-0.33230899699610106,-0.2638747215270989,-0.8890975815392448,0.361348138485047,-0.576486151533171,0.048736708478973156,0.09779662432737268,76.14694631776725,53.08804406920606,0.3126114300060726,3,0.00874948501586914,0.30124950408935547,0.6843748092651367,0.7524995803833008,-0.4525003433227539,3,-0.07068510981775245,2.5294012049949433,10.322500228881836,-1.290916152837792,10.335000038146973,-2.5897335576509617,10.24250030517578,-0.07068510981775245
5454,2005-04-01,10.292499542236328,10.47249984741211,10.22249984741211,10.46500015258789,4360400.0,-0.003389087380573752,1.6666666666666667,4.312519371528218,29.86419832998905,27.544571388773626,-0.0008972106371079036,0.3532800565407026,0.5713558551652689,0.7483199922019228,23.122271602693772,0.25,-0.3676397019343014,-0.2683754920959469,-0.8891924305864496,0.35244144639455577,-0.5787839613411982,0.04203297714930443,-0.1724996566772461,45.03797232446536,19.501139358637126,0.3104084692452517,4,0.01875019073486328,0.33625030517578125,0.6937506198883057,0.7875003814697266,-0.4399995803833008,4,-0.06266694513247573,3.699994277975929,10.327500343322754,2.5294012049949433,10.322500228881836,-1.290916152837792,10.335000038146973,-0.06266694513247573
5455,2005-04-04,10.272500038146973,10.385000228881836,10.227499961853027,10.342499732971193,2558000.0,-0.0019431144016364144,1.0322525072294346,0.40579389650598113,22.43900895896786,26.636438916876426,0.0012003007233314378,0.3347190047701929,0.5883959942020205,0.762906806516078,24.534996992598277,0.1575002670288086,-0.37703081947238815,-0.25300002098083496,-0.8535579976183758,0.3475579556567059,-0.5532790092996063,0.04727896733793635,-0.14545015335082923,20.000076293945312,-4.453421442181202,0.30027898831877065,4,0.034999847412109375,0.3562498092651367,0.7137501239776611,0.807499885559082,-0.41250038146972656,0,-0.06011197886421893,1.6666666666666667,10.292499542236328,3.699994277975929,10.327500343322754,2.5294012049949433,10.322500228881836,-0.06011197886421893
5456,2005-04-05,10.322500228881836,10.332500457763672,10.212499618530273,10.307499885559082,4288000.0,0.004867382871665882,5.857033868286968,-0.21429155313350956,29.242807100719148,26.803978807275943,-0.0689879435140952,0.23535372136197807,0.537084751622114,0.7078095615511906,26.26091761939657,0.12000083923339844,-0.3916903980467126,-0.16399984359741282,-0.7051568905279701,0.3771572033331445,-0.4345783670626915,0.10657867986786584,-0.18854134483337326,42.30788981403367,15.835704942990134,0.27057852346527883,4,-0.026250362396240234,0.30624961853027344,0.6637499332427979,0.7574996948242188,-0.4200000762939453,1,-0.05425046327922045,1.0322525072294346,10.272500038146973,1.6666666666666667,10.292499542236328,3.699994277975929,10.327500343322754,-0.05425046327922045
5457,2005-04-06,10.317500114440918,10.4350004196167,10.292499542236328,10.354999542236328,2437200.0,-0.00048438986001941853,-2.257141611535569,-2.499904634751097,33.93936941883659,27.459758388214784,-0.05398849444485876,0.19959066221544575,0.5397215523778591,0.7047577236239349,27.563535887038437,0.1425008773803711,-0.37953576603298345,-0.1366249561309818,-0.6328587410253537,0.35960882876339006,-0.38474184857816773,0.11149193631620413,-0.1767704111251831,40.384770568169316,12.74214237827374,0.24811689244718552,4,-0.021250247955322266,0.3112497329711914,0.6687500476837158,0.7624998092651367,-0.38000011444091797,2,-0.04434218102147924,5.857033868286968,10.322500228881836,1.0322525072294346,10.272500038146973,1.6666666666666667,10.292499542236328,-0.04434218102147924
5458,2005-04-07,10.345000267028807,10.397500038146973,10.27750015258789,10.397500038146973,1998000.0,0.0026653891236112504,3.571444141689373,1.4000152590219441,34.7305327669916,28.69915701067326,-0.06522449988625922,0.13926042478602696,0.5072274960538898,0.6685652627921357,28.210309593851985,0.11999988555908203,-0.3674710943726893,-0.08374981880188237,-0.5448710440477171,0.3773714064439524,-0.31431043142479886,0.14681079382103412,-0.19763516083114396,50.96174302167705,22.007551019957436,0.23056061262291733,4,-0.03625011444091619,0.28374958038330256,0.609999895095827,0.7349996566772479,-0.37750053405761363,3,-0.04784919021575329,-2.257141611535569,10.317500114440918,5.857033868286968,10.322500228881836,1.0322525072294346,10.272500038146973,-0.04784919021575329
5459,2005-04-08,10.217499732971193,10.387499809265137,10.199999809265137,10.387499809265137,3329200.0,-0.012324845893332492,1.2058813629682819,3.2381108083558967,38.66666158040374,30.51242691189782,0.08229584569968118,0.21891582816869182,0.6306480455063568,0.7863043204775,28.823706145661056,0.1875,-0.33435753202072505,-0.17375035285949458,-0.5674524189629935,0.2199517132440043,-0.3706013859112449,0.02310068019225575,-0.06363193194924222,7.446756704110878,-23.164349560884293,0.19685103305174984,4,0.11875009536742986,0.4112501144409162,0.7437505722045881,0.8625001907348615,-0.18999958038330256,4,-0.03352089473180697,3.571444141689373,10.345000267028807,-2.257141611535569,10.317500114440918,5.857033868286968,10.322500228881836,-0.03352089473180697
5460,2005-04-11,10.207500457763672,10.25,10.137499809265137,10.197500228881836,2910800.0,-0.000978642081609693,1.368442186841207,-0.05882484937562471,36.70037389203483,31.352575933827772,0.09700991403892623,0.1972880502928902,0.6311283487365955,0.7869836477472312,29.256093608976574,0.11250019073486328,-0.29941334161427413,-0.15724964141845632,-0.5231906950203236,0.20869141218341092,-0.34022016821939083,0.025720885382478187,0.2649993896484375,23.529581474072934,-8.790962059226118,0.18297052680093395,4,0.09749937057495117,0.4212493896484375,0.7299997806549072,0.8237495422363281,-0.11250019073486506,0,-0.034778396276302526,1.2058813629682819,10.217499732971193,3.571444141689373,10.345000267028807,-2.257141611535569,10.317500114440918,-0.034778396276302526
5461,2005-04-12,10.1899995803833,10.217499732971193,10.050000190734863,10.147500038146973,5918400.0,-0.001714511544994357,2.4358934230602816,4.249856952126645,47.59824090886359,33.17397569497315,0.10256527886313194,0.17264419468374115,0.6411285005119911,0.7956867154001017,29.864896656751526,0.1674995422363299,-0.25068881551533373,-0.1423755168914802,-0.44049908035396257,0.15574804657100216,-0.2914372986227214,0.00668626483976098,0.2758002662658683,36.36345621275099,0.5076669249553163,0.149061781731241,4,0.07125043869018555,0.4037504196166992,0.751875638961792,0.7187504768371582,0.025000572204589844,1,-0.032384684719843904,1.368442186841207,10.207500457763672,1.2058813629682819,10.217499732971193,3.571444141689373,10.345000267028807,-0.032384684719843904
5462,2005-04-13,10.130000114440918,10.25749969482422,10.0649995803833,10.135000228881836,3798800.0,-0.005888073445840747,-1.851828566180912,-0.11765101875953685,44.489788292152745,35.296775694328794,0.14794499575366515,0.19623717062592583,0.6915664587606649,0.8446937644405317,30.887220095133745,0.19250011444091975,-0.20697452811211825,-0.17287497520446848,-0.4222811048435844,0.07653115443464742,-0.29757804002402644,-0.04817191038491053,0.3191677459716793,23.021570887534992,-16.42763331473175,0.12470306481955781,4,0.13124990463256836,0.46374988555908203,0.8206250667572021,0.778749942779541,0.050000190734861505,2,-0.02245804139021801,2.4358934230602816,10.1899995803833,1.368442186841207,10.207500457763672,1.2058813629682819,10.217499732971193,-0.02245804139021801
5463,2005-04-14,10.005000114440918,10.244999885559082,9.994999885559082,10.182499885559082,3568400.0,-0.012339585250527807,-1.5316426357113195,35.49914171275987,39.78100309769929,36.398642890741044,0.2485222357052752,0.29065605523060434,0.8021314981622805,0.9572641225085228,31.16210085040203,0.25,-0.18669003977658605,-0.26899995803833043,-0.5158026941671974,-0.022197221909463494,-0.3924013261027639,-0.14559858997389696,0.42820103918456986,2.547829509726265,-39.4599546555077,0.12340136806443336,4,0.21000003814697266,0.5074996948242188,0.9681248664855957,0.903749942779541,0.2624998092651385,3,-0.0067466380478586885,-1.851828566180912,10.130000114440918,2.4358934230602816,10.1899995803833,1.368442186841207,10.207500457763672,-0.0067466380478586885
5464,2005-04-15,9.957500457763672,10.130000114440918,9.927499771118164,10.085000038146973,6000000.0,-0.004747591817483965,-1.1599926758185026,0.718308421358034,27.559075221597865,36.967539142144375,0.2721214259898783,0.3030929575623347,0.8258841783234292,0.9952449163291988,31.562391477571417,0.2025003433227539,-0.1732169705618105,-0.2843746185302738,-0.5194940964305204,-0.04925514063002723,-0.4019343574803962,-0.1668148795801514,0.44940861977783086,9.091119267115518,-32.767348267813006,0.11755973895012303,4,0.22374963760375977,0.5112495422363281,1.0249996185302734,0.9512495994567871,0.2799997329711914,4,0.001004195304829203,-1.5316426357113195,10.005000114440918,-1.851828566180912,10.130000114440918,2.4358934230602816,10.1899995803833,0.001004195304829203
5465,2005-04-18,10.00749969482422,10.095000267028807,9.887499809265137,9.907500267028807,5439200.0,0.005021263847551749,-1.9642849844346855,-0.7843118188686298,22.362827770364845,36.20309699432723,0.20180021818522853,0.23522552313755263,0.7531964780609375,0.9359209221606601,31.442666340124433,0.2075004577636701,-0.15259471444501926,-0.21537537574767818,-0.4620760486099389,0.03132529711458254,-0.33872571217880854,-0.09202503931654782,0.36105663820341505,32.432411533792624,-7.160064887498926,0.1233503364311307,4,0.15375041961669744,0.4412503242492658,0.9731254577636701,0.9012503623962385,0.22000026702880682,0,0.0019985469271623924,-1.1599926758185026,9.957500457763672,-1.5316426357113195,10.005000114440918,-1.851828566180912,10.130000114440918,0.0019985469271623924
5466,2005-04-19,10.052499771118164,10.104999542236328,9.954999923706056,10.03499984741211,4144000.0,0.004496635290153206,1.448984040482649,0.17500023841993714,28.399963378906136,35.58760743433496,0.12792561206789088,0.17124269407844395,0.6857242497161522,0.8816832576603186,31.209894596112477,0.14999961853027166,-0.14073056258574823,-0.1527503013610847,-0.39499260863576424,0.08949200591359485,-0.27387145499842447,-0.03162914772374492,0.2679509095332211,44.59459807770107,9.005860358276266,0.12112115363733973,4,0.09000015258789062,0.3450002670288086,0.9100003242492676,0.8562502861022949,0.14500045776367188,1,0.004227853457182018,-1.9642849844346855,10.00749969482422,-1.1599926758185026,9.957500457763672,-1.5316426357113195,10.005000114440918,0.004227853457182018
5467,2005-04-20,9.707500457763672,10.005000114440918,9.657500267028807,9.979999542236328,10040000.0,-0.034319753415534504,1.1550362839552282,-15.571444141689373,17.87562693020371,33.7148401191363,0.4216364293100803,0.5018027945925514,1.003698580486617,1.2135487395350317,30.91388003782589,0.39499950408935725,-0.12910431487559038,-0.47224965095520055,-0.8009907921340869,-0.14350850977631424,-0.6366202215446446,-0.3078790803657565,0.5696551357490875,8.510676289449954,-21.041083105243235,0.16437057058944335,4,0.3149995803833008,0.5749998092651349,1.2549996376037598,1.201249599456787,0.5625,2,0.052279131691241876,1.448984040482649,10.052499771118164,-1.9642849844346855,10.00749969482422,-1.1599926758185026,9.957500457763672,0.052279131691241876
5468,2005-04-21,9.795000076293944,9.8125,9.65250015258789,9.8125,7476800.0,0.009013609518843113,17.285776566757495,0.06422011927094193,25.552804136001967,32.25774484753611,0.2770494058495565,0.4032790980963359,0.8918095993504576,1.1144084690521847,30.59076715771356,0.15999984741210938,-0.13115646202941988,-0.3646250247955347,-0.7353861784654576,0.0061361288743881914,-0.550005601630497,-0.17924444796057237,0.4077968780407417,29.842918343502163,2.1571130455353327,0.18538057683496165,4,0.15999984741211115,0.4025001525878924,1.161875009536745,1.1137499809265154,0.44250011444091975,3,0.03930579131016265,1.1550362839552282,9.707500457763672,1.448984040482649,10.052499771118164,-1.9642849844346855,10.00749969482422,0.03930579131016265
5469,2005-04-22,9.552499771118164,9.852499961853027,9.505000114440918,9.8125,5218000.0,-0.024757560315153415,1.0441158321085169,14.85722070844536,20.9677034808375,30.509670357403067,0.46410498099840325,0.6314917004142657,1.1116772925457283,1.3450970248837315,30.179316059888727,0.3474998474121094,-0.14968378796231896,-0.5775002956390374,-1.037199886333518,-0.11780070494455686,-0.8073500909862776,-0.3476505002917971,0.5732556309719694,7.916616996081985,-19.88457626367496,0.22984979534723993,4,0.3287501335144043,0.5637502670288086,1.3081252574920654,1.356250286102295,0.5399999618530291,4,0.07484953360058522,17.285776566757495,9.795000076293944,1.1550362839552282,9.707500457763672,1.448984040482649,10.052499771118164,0.07484953360058522
5470,2005-04-25,9.602499961853027,9.6899995803833,9.537500381469727,9.6899995803833,4766400.0,0.005234251968897041,2.485711171662125,0.33653669808898506,20.9677034808375,27.550721754289057,0.35677961251241364,0.5597864267926198,1.0370633788961356,1.2830567304077682,30.017192158927088,0.15249919891357422,-0.17347933907933033,-0.4955000877380371,-1.0082650744438482,0.017264898967773945,-0.7518825810909426,-0.23911759438513158,0.42393459421323243,16.249990065883065,-9.314837293071239,0.25638249335290586,4,0.278749942779541,0.42624998092651367,1.2581250667572021,1.3062500953674316,0.5200004577636719,0,0.06612863643889022,1.0441158321085169,9.552499771118164,17.285776566757495,9.795000076293944,1.1550362839552282,9.707500457763672,0.06612863643889022
5471,2005-04-26,9.567500114440918,9.637499809265137,9.47249984741211,9.52750015258789,7500400.0,-0.003644868268799839,-1.199991099073668,-0.4571444141689373,20.472407241925495,24.882123859819366,0.3287649754539963,0.5632152836051318,1.0404907102560799,1.3020581924370873,30.443743796923943,0.16499996185302734,-0.19762434281511432,-0.4921249389648441,-1.0436235776105978,0.05937369968090955,-0.7678742582877209,-0.21637561964196728,0.3755049309652865,17.840416786808678,-5.608138741830064,0.27574931932287683,4,0.29124975204467773,0.4199995994567871,1.231874704360962,1.2912497520446777,0.6075000762939453,1,0.06898352124563067,2.485711171662125,9.602499961853027,1.0441158321085169,9.552499771118164,17.285776566757495,9.795000076293944,0.06898352124563067
5472,2005-04-27,9.720000267028807,9.8125,9.532500267028807,9.567500114440918,4409200.0,0.015939393860859186,-1.51685325835374,3.812507450587658,27.598543030239938,23.52851718565721,0.1251511901174016,0.3828941733082143,0.8581839230058375,1.1312901762604763,30.411243296138746,0.2799997329711932,-0.21902677015988203,-0.30949978828430424,-0.8663343347156065,0.247334758146998,-0.5879170614999563,-0.031082515068652228,0.13831384273846048,65.13166975774124,43.297696115242076,0.2784172732156513,4,0.08124971389770685,0.2637495994567889,1.042499780654909,1.1287498474121112,0.3125,2,0.04912550912912583,-1.199991099073668,9.567500114440918,2.485711171662125,9.602499961853027,1.0441158321085169,9.552499771118164,0.04912550912912583
5473,2005-04-28,9.59749984741211,9.6875,9.5,9.647500038146973,3440400.0,-0.012602923482649575,1.8846128452481385,-0.3278697751206982,27.697820748820277,23.543933355348596,0.20536518863274722,0.47210577850833246,0.949242662008805,1.2366607593547663,30.418597239675048,0.22000026702880682,-0.2563269286293135,-0.39550018310546875,-0.9656307968096982,0.1746304305987607,-0.6805654899575835,-0.11043487625335402,0.21500015258789062,32.89472693551909,8.859136421937059,0.2850653068521149,4,0.19124984741210938,0.375,1.0950002670288086,1.1862502098083496,0.5124998092651367,3,0.07007039552419436,-1.51685325835374,9.720000267028807,-1.199991099073668,9.567500114440918,2.485711171662125,9.602499961853027,0.07007039552419436
5474,2005-04-29,9.647500038146973,9.704999923706056,9.529999732971193,9.602499961853027,3991600.0,0.005209709979661525,1.1875044703525728,-0.8999980926586432,30.419556868025325,24.43912547731087,0.11931419481910233,0.39137208645507293,0.8686200856512833,1.1683302782049925,31.209448085369463,0.17500019073486328,-0.28948026693236706,-0.313250017166137,-0.8850157813954844,0.25851574706321045,-0.5991328992808107,-0.027367135051463265,0.16499996185302734,51.4706212343906,26.240355213590092,0.28588288211467383,4,0.1412496566772461,0.3249998092651367,1.0425000190734863,1.1337499618530273,0.3450002670288068,4,0.061155755403470735,1.8846128452481385,9.59749984741211,-1.51685325835374,9.720000267028807,-1.199991099073668,9.567500114440918,0.061155755403470735
5475,2005-05-02,9.654999732971193,9.904999732971193,9.619999885559082,9.72249984741211,5988800.0,0.0007773718367003468,-3.145458076418922,-1.4999999999999605,31.161952912605713,24.746013203277492,0.06320016355536495,0.35335556594257334,0.8381744586279165,1.1458306611801898,31.51176076931172,0.28499984741211115,-0.3118349210924585,-0.27487530708312846,-0.842433567465326,0.2926829532990691,-0.5586544372742281,0.00890382310797122,-0.1824998855590838,42.19651649691651,17.615491520895816,0.28377913019109896,5,0.08375024795532049,0.3175001144409162,0.94437527656555,1.0925002098083478,0.2250003814697248,0,0.04531331041946762,1.1875044703525728,9.647500038146973,1.8846128452481385,9.59749984741211,-1.51685325835374,9.720000267028807,0.04531331041946762
5476,2005-05-03,9.762499809265137,9.822500228881836,9.682499885559082,9.6899995803833,4092400.0,0.01113413560508314,-2.2000217983651225,-1.0740756439057064,37.4786844677355,26.924130707447688,-0.10031125840351862,0.21265341011296535,0.705925453025845,1.0227656302453738,31.75145602850212,0.16750049591064275,-0.32126364531471907,-0.1393752098083496,-0.6799910779847647,0.40124065836806544,-0.40968314389655625,0.13093272427985703,-0.281349964141846,64.81481045416092,38.382657473695225,0.2703079340882073,5,-0.07375001907348633,0.21000003814697266,0.8193752765655518,0.9850001335144043,0.23000049591064275,1,0.0368758634965507,-3.145458076418922,9.654999732971193,1.1875044703525728,9.647500038146973,1.8846128452481385,9.59749984741211,0.0368758634965507
5477,2005-05-04,9.859999656677246,9.859999656677246,9.75,9.84749984741211,3710000.0,0.009987180467811774,16.600213626306555,0.1724106179790061,44.965257081700805,29.081069923636452,-0.19434125983075745,0.08339721945368694,0.5921976814659562,0.9103891904394015,32.75422646548115,0.1099996566772461,-0.3313146895441559,-0.01900033950805735,-0.5230482064963926,0.4850475274802779,-0.27102427300222587,0.23302359398611117,-0.3703728137969975,88.88886272496683,56.98028411826525,0.252023933494168,5,-0.1712498664855957,0.11250019073486328,0.6700003147125244,0.8875002861022949,0.07250022888183594,2,0.031947316939742176,-2.2000217983651225,9.762499809265137,-3.145458076418922,9.654999732971193,1.1875044703525728,9.647500038146973,0.031947316939742176
5478,2005-05-05,9.850000381469727,9.875,9.737500190734863,9.822500228881836,3971600.0,-0.001014125309907854,2.5484101201023823,2.2000457770656903,46.167550417305264,31.881052916577314,-0.1963701476872135,0.057351358705272304,0.5835839666387823,0.9053825354222322,33.684674242748834,0.13749980926513672,-0.35097163322756586,-0.004249620437622781,-0.45806123888178796,0.4495619980065424,-0.23115542965970626,0.2226561887844607,-0.3520660807876599,85.33350626627558,48.450972080007375,0.22690580922208278,5,-0.16125059127807617,0.12249946594238281,0.6762495040893555,0.8974995613098145,0.1424999237060529,3,0.018527906445811704,16.600213626306555,9.859999656677246,-2.2000217983651225,9.762499809265137,-3.145458076418922,9.654999732971193,0.018527906445811704
5479,2005-05-06,9.875,9.97249984741211,9.84000015258789,9.875,3564400.0,0.0025380322398060873,-2.785722070844687,0.0,45.19056889585511,34.57248240713483,-0.1908859332238606,0.005667464787716625,0.5343170659700096,0.8653301038903045,33.981837839083376,0.13249969482421875,-0.32326625231163497,0.03787498474121165,-0.3828646073968667,0.45861457687928997,-0.1724948113278284,0.2482447808102517,-0.36892439067215044,72.34046582599026,33.453543728299564,0.21036979606903958,5,-0.15250015258789062,0.09749984741210938,0.6074998378753662,0.872499942779541,0.12250041961669922,4,0.02379743358756925,2.5484101201023823,9.850000381469727,16.600213626306555,9.859999656677246,-2.2000217983651225,9.762499809265137,0.02379743358756925
5480,2005-05-09,9.852499961853027,9.922499656677246,9.77750015258789,9.845000267028807,3590000.0,-0.00227848487564275,-1.0350818487237488,100.0,42.61992554998205,37.03331777469666,-0.14437680395080577,0.00021935575948539565,0.5326745477860584,0.8692203937834666,34.08321176339312,0.14499950408935547,-0.3094580795116393,0.03312497138977122,-0.3501052669050644,0.4163552096846068,-0.15849014775764658,0.22474009053718902,-0.32776738300180774,58.62072367447474,19.61077685705223,0.19161511914741755,5,-0.11625003814697266,0.10125017166137695,0.617499828338623,0.8949999809265137,0.07250022888183594,0,0.01420962637551959,-2.785722070844687,9.875,2.5484101201023823,9.850000381469727,16.600213626306555,9.859999656677246,0.01420962637551959
5481,2005-05-10,9.859999656677246,9.885000228881836,9.72249984741211,9.859999656677246,4745200.0,0.0007611971431875642,5.499866488651535,0.0,57.49382571408493,40.355015850679436,-0.1184817193661285,-0.035068710021711524,0.5010246751370904,0.8430853951952457,33.85776673390915,0.16250038146972656,-0.2618125787588017,0.0571246623992927,-0.28514439249327594,0.39939371729186135,-0.11400986504699162,0.22825918984557703,-0.31735638708359026,54.99992370605469,11.630862877800489,0.17113452744628402,5,-0.1237497329711914,0.0937504768371582,0.6081252098083496,0.8875002861022949,0.11000061035156072,1,0.0020284440628888234,-1.0350818487237488,9.852499961853027,-2.785722070844687,9.875,2.5484101201023823,9.850000381469727,0.0020284440628888234
5482,2005-05-11,9.90250015258789,9.970000267028807,9.807499885559082,9.86750030517578,2996800.0,0.004310395272870249,-1.0967698271088184,100.0,55.526997077686595,43.4471465538868,-0.14792843471458283,-0.10064704376533484,0.4334027767574753,0.7827659786289907,33.76506688591401,0.1625003814697248,-0.213674363627808,0.11100015640258754,-0.19910339828621026,0.42110371109138534,-0.044051620941811365,0.26605193374698644,-0.34266261988149616,72.0001220703125,25.808053822958556,0.15505177734439887,5,-0.15125036239624023,0.05124998092651367,0.5599997043609619,0.8449997901916504,0.08500003814697266,2,0.009088629255347147,5.499866488651535,9.859999656677246,-1.0350818487237488,9.852499961853027,-2.785722070844687,9.875,0.009088629255347147
5483,2005-05-12,9.9375,9.9975004196167,9.859999656677246,9.9375,4214000.0,0.003534445531208963,1.2916633553206707,0.0,75.163433728932,48.41868842732088,-0.1448610199583058,-0.14858093742362222,0.37429863232589256,0.735438575938419,33.25310288904632,0.13750076293945312,-0.15664688896047707,0.14937500953674387,-0.1522995822589568,0.45104960133244454,-0.0014622863611055692,0.3002123054345933,-0.3611559747053761,78.18171099220069,26.026597407102585,0.1508372958978501,5,-0.12874984741210938,-0.0025000572204589844,0.5249998569488525,0.809999942779541,-0.09500026702880682,3,-0.0005031561701552834,-1.0967698271088184,9.90250015258789,5.499866488651535,9.859999656677246,-1.0350818487237488,9.852499961853027,-0.0005031561701552834
5484,2005-05-13,9.967499732971193,10.020000457763672,9.885000228881836,9.962499618530273,4342800.0,0.003018841053704868,1.454514716719407,100.0,74.4966640552596,53.23365633206021,-0.13934929401507468,-0.18740130223624085,0.3212551270598052,0.6975914691033811,32.34331561239213,0.13500022888183594,-0.11482544732704092,0.17887477874756108,-0.12401243558982955,0.4817619930849517,0.027431171578864877,0.3303183859162573,-0.36588632401724475,82.35273375391145,24.596046262515046,0.1514436071686955,5,-0.11624956130981623,-0.037499904632570136,0.5012502670288068,0.7800002098083478,-0.2749996185302752,4,0.0025082089665764418,1.2916633553206707,9.9375,-1.0967698271088184,9.90250015258789,5.499866488651535,9.859999656677246,0.0025082089665764418
5485,2005-05-16,10.02750015258789,10.0625,9.957500457763672,9.970000267028807,2308000.0,0.006019605841395048,-1.5454587490029708,11.49971390424956,79.87015158477254,57.94381934506432,-0.15751854220871664,-0.2591112810035643,0.23593461339195088,0.6301725821882798,31.138933632045134,0.10499954223632812,-0.05936691146956541,0.2378751754760735,-0.06817035409105365,0.5439207050432007,0.08485241069251082,0.3908979402596362,-0.3924157797291645,89.7059318515859,25.78888899723823,0.15302276478356316,5,-0.13500022888183594,-0.16250038146972656,0.4549996852874756,0.7199997901916504,-0.38249969482421875,0,-0.002991745950105984,1.454514716719407,9.967499732971193,1.2916633553206707,9.9375,-1.0967698271088184,9.90250015258789,-0.002991745950105984
5486,2005-05-17,10.095000267028807,10.095000267028807,9.922499656677246,9.922499656677246,3097200.0,0.00673149971715481,1.0000000000000207,3.0000165856731718,77.37228411441887,61.544600126477434,-0.19321169197539945,-0.3407337038835383,0.13942755777572913,0.5553716102627515,30.012845158474775,0.17250061035156072,-0.005630565690111666,0.3032502651214575,-0.01096185232335678,0.6174623825662717,0.14614420639905035,0.4603563238438646,-0.4171743314559535,100.0,34.73970274264805,0.15710605872240746,5,-0.18625020980834783,-0.23000049591064275,0.3718745708465594,0.6524996757507342,-0.5675001144409162,1,-0.01684002692393971,-1.5454587490029708,10.02750015258789,1.454514716719407,9.967499732971193,1.2916633553206707,9.9375,-0.01684002692393971
5487,2005-05-18,10.21500015258789,10.274999618530273,10.077500343322754,10.077500343322754,4568000.0,0.011887061157493495,-1.8727207152220504,0.7970975232198224,95.2381883932414,66.99689323491478,-0.28782716808584397,-0.4435021352998234,-0.004350212092116834,0.4283352794969879,27.94480778322867,0.19749927520751953,0.053270356869427715,0.3978751659393307,0.034230206814916286,0.7615201250637451,0.2160526863771235,0.5796976455015379,-0.48711329724032204,85.54229603432309,15.519263385738427,0.18182247956220737,5,-0.21625041961669922,-0.3412504196166992,0.21249985694885254,0.497499942779541,-0.8249998092651367,2,-0.023984325198175838,1.0000000000000207,10.095000267028807,-1.5454587490029708,10.02750015258789,1.454514716719407,9.967499732971193,-0.023984325198175838
5488,2005-05-19,10.18000030517578,10.274999618530273,10.057499885559082,10.25749969482422,4098800.0,-0.003426318833998687,2.8666881421450614,-0.5636327065661693,89.88774479478433,71.96324611257359,-0.22472647430747728,-0.3986174782850096,0.009601573533807084,0.45785994236415917,25.699411505641166,0.2174997329711914,0.09698063910376753,0.3436253070831281,-0.05423914847532707,0.7414897626415833,0.14469307930390052,0.5425575348623557,-0.37551766298263267,75.64116358229931,3.1362385080956727,0.19893222777922714,5,-0.18125057220458807,-0.30625057220458807,0.2474997043609637,0.5324997901916522,-0.725000381469723,3,-0.018909637393924594,-1.8727207152220504,10.21500015258789,1.0000000000000207,10.095000267028807,-1.5454587490029708,10.02750015258789,-0.018909637393924594
5489,2005-05-20,10.267499923706056,10.267499923706056,10.15250015258789,10.197500228881836,2110800.0,0.008595247142162643,2.2857220708445705,-0.9032289820830688,90.96999396536637,77.33547593650519,-0.28015632368442667,-0.453031755543126,-0.10207067255652724,0.3637815655831762,22.89059340471324,0.11499977111816584,0.12468362990843396,0.3953749179840109,-0.023050423358915495,0.8138002593269373,0.18616224731254682,0.604587588655475,-0.3971449048257121,97.87242676997965,20.644157249189263,0.20921267067146354,5,-0.26875019073486506,-0.39375019073486506,0.09625005722045721,0.41750001907348455,-0.6599998474121129,4,-0.04139276297958416,2.8666881421450614,10.18000030517578,-1.8727207152220504,10.21500015258789,1.0000000000000207,10.095000267028807,-0.04139276297958416
5490,2005-05-23,10.237500190734863,10.267499923706056,10.19499969482422,10.19499969482422,2392800.0,-0.00292181477420117,-2.411735667003539,0.6071525885558176,85.447886538067,80.44148269472542,-0.21210634735018807,-0.3931786764308143,-0.08967584678398488,0.3856839337872451,19.929983283396822,0.07250022888183594,0.15263052913329034,0.33362517356872523,-0.09490204397331325,0.7621523911107637,0.11936156479770688,0.5478887823397436,-0.3104949279035285,89.36186330396106,10.127012584345792,0.21426360877101921,5,-0.19625043869018555,-0.3637504577636719,0.08749985694885254,0.41374969482421875,-0.6649999618530273,0,-0.053235659696219684,2.2857220708445705,10.267499923706056,2.8666881421450614,10.18000030517578,-1.8727207152220504,10.21500015258789,-0.053235659696219684
5491,2005-05-24,10.227499961853027,10.25,10.109999656677246,10.25,2325600.0,-0.0009768233158018447,11.44445386343407,-0.5294064849097047,81.5451690750069,83.33239069442767,-0.16147485011783402,-0.34909602221406466,-0.10098347734678903,0.3876859537251818,16.4000254290171,0.1400003433227539,0.1826241843969214,0.2906249523162838,-0.1304198700355279,0.7116697746680956,0.08010254114037885,0.5011473634921888,-0.2517754892238404,78.16105057768618,0.14127985232266838,0.21052241117590578,5,-0.16000032424926758,-0.35375022888183594,0.0775001049041748,0.403749942779541,-0.5775003433227539,1,-0.05695424162913587,-2.411735667003539,10.237500190734863,2.2857220708445705,10.267499923706056,2.8666881421450614,10.18000030517578,-0.05695424162913587
5492,2005-05-25,10.197500228881836,10.2475004196167,10.135000228881836,10.207500457763672,1552400.0,-0.002933242051633922,1.5,0.44445386343406945,78.83820908374268,83.74069906718441,-0.09524471635882037,-0.29670100620717577,-0.08929159041868928,0.40967132885712587,14.23668443898045,0.11250019073486328,0.22065362377624353,0.23675022125244105,-0.18666063231934515,0.6601610748242273,0.025044794466548836,0.44845564803833327,-0.17987723582649728,64.3680529673558,-12.200857532609817,0.21170542678589285,5,-0.11750030517578125,-0.32375049591064453,0.07249975204467773,0.4337496757507324,-0.5625,2,-0.06570238404078088,11.44445386343407,10.227499961853027,-2.411735667003539,10.237500190734863,2.2857220708445705,10.267499923706056,-0.06570238404078088
5493,2005-05-26,10.270000457763672,10.3725004196167,10.175000190734863,10.229999542236328,1753600.0,0.007109607968087905,-1.6333430820289154,-4.0,80.38466842925314,84.3949217754059,-0.1292072273382523,-0.33332571341663453,-0.17520196647317476,0.33229121815836393,12.131299568213729,0.19750022888183594,0.2410193094807802,0.2756254196166985,-0.13287295385054243,0.6841237930839394,0.07137623288307893,0.4798746063503181,-0.2163447371418421,60.95250897359511,-15.484078980987995,0.20424918673362025,5,-0.12250041961669922,-0.3475003242492676,-0.11750030517578125,0.24624967575073242,-0.5750007629394513,3,-0.08568647275723107,1.5,10.197500228881836,11.44445386343407,10.227499961853027,-2.411735667003539,10.237500190734863,-0.08568647275723107
5494,2005-05-27,10.237500190734863,10.317500114440918,10.210000038146973,10.272500038146973,1642400.0,-0.00316458282182841,-1.3888865341414827,-0.8749761586877742,79.16669074935668,84.3167594603597,-0.06077033574881874,-0.26810358481231766,-0.15733015190378374,0.3621080669955212,10.060111826627548,0.10750007629394531,0.2628714721512395,0.21362514495849538,-0.17408593589770938,0.6013362258147001,0.019769604530392115,0.40748068538659865,-0.13282931827385447,48.57149085201924,-28.87451234245296,0.1938555404281027,5,-0.09000015258789062,-0.315000057220459,-0.16125011444091797,0.27624988555908203,-0.6100006103515625,4,-0.0764347010940214,-1.6333430820289154,10.270000457763672,1.5,10.197500228881836,11.44445386343407,10.227499961853027,-0.0764347010940214
5495,2005-05-31,10.092499732971193,10.210000038146973,10.0,10.167499542236328,4676000.0,-0.014163658614131047,1.624987334076401,2.1428610354222926,64.57679613508085,82.89503857376658,0.10551608162440296,-0.09343672545455384,-0.022094094907611606,0.5039937924141498,9.223868221887969,0.23750019073486328,0.263390117506475,0.04674968719482564,-0.30059800129891556,0.39409737568856684,-0.12692415705204496,0.22042353144169624,0.28000068664550604,24.832115106440654,-53.16245309050166,0.17367384424687068,5,0.09375047683715643,-0.16999959945678889,-0.09374976158142267,0.3475003242492658,-0.4124994277954137,1,-0.04805545400143074,-1.3888865341414827,10.237500190734863,-1.6333430820289154,10.270000457763672,1.5,10.197500228881836,-0.04805545400143074
5496,2005-06-01,10.1225004196167,10.244999885559082,9.957500457763672,10.0024995803833,3580800.0,0.00297257244877569,-1.7381017257039055,-1.6000152588279055,64.01274156181316,79.42554448138569,0.08920766152197857,-0.1002226848683474,-0.06227605367183209,0.4693845724399939,8.433012471263416,0.28749942779541016,0.2649274237755801,0.058750343322753196,-0.2631745844288904,0.3806752710743968,-0.1022121205530695,0.2197128071985759,0.24254999160766566,39.75903060720334,-37.38300127318588,0.16096246387582214,6,0.04250001907348633,-0.20000028610229492,-0.16750049591064453,0.31749963760375977,-0.2825002670288086,2,-0.05433442014672596,1.624987334076401,10.092499732971193,-1.3888865341414827,10.237500190734863,-1.6333430820289154,10.270000457763672,-0.05433442014672596
5497,2005-06-02,10.175000190734863,10.197500228881836,9.962499618530273,9.9975004196167,3378000.0,0.005186442967828775,1.1123664855041404,1.4791544146864817,64.7975063073169,76.6377402050004,0.03401415102977445,-0.1348260087112667,-0.11851235055108944,0.408862312736078,7.8659452902531095,0.2350006103515625,0.25841620236343843,0.09550008773803675,-0.2150750895019531,0.4060752649780266,-0.05978750088195817,0.2507876763580317,0.17374822235107423,52.409579027435946,-23.58470096448817,0.15528758861999473,6,-0.009999752044677734,-0.23874998092651367,-0.2518754005432129,0.2487497329711914,-0.3074998855590838,3,-0.051597106866164366,-1.7381017257039055,10.1225004196167,1.624987334076401,10.092499732971193,-1.3888865341414827,10.237500190734863,-0.051597106866164366
5498,2005-06-03,10.032500267028807,10.22249984741211,10.017499923706056,10.15999984741211,3683600.0,-0.01400490624420958,-1.6031692208948536,-0.718308421358044,53.55193819779686,72.48017845304824,0.1714172273598038,0.023238844658697744,0.019162889198296895,0.5415115626389078,7.309076054131307,0.2049999237060529,0.24904950149527494,-0.05612483024597381,-0.34849950709506317,0.23624984660311554,-0.2023121686705185,0.09006250817857087,0.3005982278442403,20.83330021960972,-52.11125983090694,0.14618733842454462,6,0.13250017166137873,-0.09625005722045721,-0.14000034332275213,0.39124965667724787,-0.1450004577636701,4,-0.0396212337470182,1.1123664855041404,10.175000190734863,-1.7381017257039055,10.1225004196167,1.624987334076401,10.092499732971193,-0.0396212337470182
5499,2005-06-06,10.109999656677246,10.140000343322754,10.0,10.015000343322754,1785600.0,0.007724833051152347,-1.2400054931640625,-0.7450951059516849,54.42356644579598,69.03303177612923,0.07736241159251023,-0.03768436379765916,-0.06066762578063489,0.4545121483712844,7.441794381619301,0.1400003433227539,0.21672054883514313,0.00962457656860316,-0.26494838107154095,0.28419753420874727,-0.127661902251468,0.14691105538867433,0.20807491671142664,53.04330519297431,-17.04653705030251,0.13728647882007175,6,0.05500078201293945,-0.15874958038330078,-0.22937488555908203,0.3137502670288086,-0.14750003814697266,0,-0.04104846448525201,-1.6031692208948536,10.032500267028807,1.1123664855041404,10.175000190734863,-1.7381017257039055,10.1225004196167,-0.04104846448525201
5500,2005-06-07,9.99250030517578,10.19499969482422,9.99250030517578,10.149999618530273,4141600.0,-0.011622092531315076,-1.5714320314865144,-1.6578994920392902,44.783712295857754,64.94842546733489,0.17484006426446186,0.09575041253265404,0.049943992517563984,0.5610531796189182,7.070562663810258,0.20249938964844105,0.18785803579043225,-0.11487479209900009,-0.3692341963738528,0.13948461217585262,-0.24205449423642555,0.012304910038425376,0.3111513035878932,12.173884198828432,-51.896365508254874,0.12717970213742613,6,0.17250013351440607,0.0037498474121111514,-0.11187553405761541,0.4312496185302752,-0.042500495910642755,1,-0.03652746696474163,-1.2400054931640625,10.109999656677246,-1.6031692208948536,10.032500267028807,1.1123664855041404,10.175000190734863,-0.03652746696474163
5501,2005-06-08,9.880000114440918,10.039999961853027,9.822500228881836,10.024999618530273,3697600.0,-0.011258462576837824,1.485708524749184,0.9206357856493993,32.820500782013525,59.83534676714275,0.2602295147712077,0.22116506195624197,0.15112517877260778,0.6682563805171924,6.757689968603417,0.2174997329711914,0.14242643583774317,-0.2283750057220466,-0.4787657022752363,0.022015690831143075,-0.35357035399864145,-0.10317965744545177,0.40980544828275534,14.374985098824594,-45.038533064117146,0.12519534827659523,6,0.2175002098083496,0.14750003814697266,-0.024375200271606445,0.4812498092651367,1.119999885559082,2,-0.020242895440133912,-1.5714320314865144,9.99250030517578,-1.2400054931640625,10.109999656677246,-1.6031692208948536,10.032500267028807,-0.020242895440133912
5502,2005-06-09,9.99250030517578,10.050000190734863,9.835000038146973,9.920000076293944,4918400.0,0.011386658849368514,1.2933349609374565,-0.5000032885433726,41.092634642532914,55.46956523528495,0.12917628133102,0.12200861547924013,0.028782840115800568,0.5479859290232714,6.99034187818188,0.21500015258789062,0.10769577694987831,-0.12037482261657928,-0.35810137870143954,0.11735173346828098,-0.23923810065900852,-0.0015115445741500366,0.26926693751738284,42.50005960470117,-14.246887447877405,0.11886327804242972,6,0.07749986648559748,0.05499982833862482,-0.1618754863738996,0.33374977111816584,1.1300001144409197,3,-0.015261460888712608,1.485708524749184,9.880000114440918,-1.5714320314865144,9.99250030517578,-1.2400054931640625,10.109999656677246,-0.015261460888712608
5503,2005-06-10,9.932499885559082,9.994999885559082,9.917499542236328,9.97249984741211,2536000.0,-0.006004545187316079,-1.2142750098772497,-0.5517218699850044,33.65854384712922,50.41310446837079,0.1522816500744426,0.1914299451860444,0.07787978462819112,0.5982315085819643,7.4202296264624295,0.0775003433227539,0.07654153264300234,-0.18012523651123047,-0.4186375735983692,0.058387100575908235,-0.2993814050548007,-0.06086906796766023,0.30291133630540124,29.530151512823917,-21.1052944361948,0.11925616854356955,6,0.10125017166137695,0.11500024795532227,-0.10187506675720215,0.372499942779541,1.177499771118164,4,-0.006544130997454656,1.2933349609374565,9.99250030517578,1.485708524749184,9.880000114440918,-1.5714320314865144,9.99250030517578,-0.006544130997454656
5504,2005-06-13,9.99250030517578,10.102499961853027,9.899999618530273,9.899999618530273,2653600.0,0.006040817549259003,-3.3783533002041364,-2.3125193715279817,38.388644871091266,47.50330988348306,0.060204362961775004,0.14060756209143754,0.008576647052363384,0.5310812704030017,7.7237717524435245,0.2025003433227539,0.04811123378961568,-0.12137484550476252,-0.35692838512017033,0.1141786941106453,-0.23915161531246554,-0.0035980756970594996,0.2181362571097445,45.63766980547507,-0.09504922942380745,0.11777676980770373,6,0.04124975204467951,0.05499982833862482,-0.1618754863738996,0.3124995231628436,1.2849998474121112,0,-0.010507930218051187,-1.2142750098772497,9.932499885559082,1.2933349609374565,9.99250030517578,1.485708524749184,9.880000114440918,-0.010507930218051187
5505,2005-06-14,9.9975004196167,10.039999961853027,9.952500343322754,10.020000457763672,1646400.0,0.000500386718860435,1.8000305180437934,-0.24324185001134557,39.04765278300024,44.729411130281626,0.04504881570362684,0.14044541581900916,-0.005215143038290293,0.5195265117909891,8.229107659336584,0.08749961853027344,0.008889939801120406,-0.11487474441528356,-0.3531109921129971,0.12336150328243001,-0.23399286826414034,0.0042433794335732244,0.18984796266460435,62.50012772436061,20.007282201242006,0.11911812384885644,6,0.024999618530273438,0.04999971389770508,-0.15000057220458984,0.30749940872192383,1.2599992752075213,1,-0.003500955200536837,-3.3783533002041364,9.99250030517578,-1.2142750098772497,9.932499885559082,1.2933349609374565,9.99250030517578,-0.003500955200536837
5506,2005-06-15,9.925000190734863,9.975000381469727,9.829999923706056,9.970000267028807,3360800.0,-0.007251835542770202,4.272714662227706,1.999999999999921,37.52862109812482,41.69953499592695,0.09676311942192584,0.21034094142186177,0.05585778368932104,0.5855428149343194,8.91029555202848,0.16750049591064275,-0.03215715894411453,-0.17887496948242188,-0.43142237552996754,0.07367243656512379,-0.3051486725061956,-0.052601266458648155,0.2404573023424721,34.86247843296415,-4.662402542245651,0.12627370302377294,6,0.09749984741210938,0.12249994277954102,-0.08000016212463379,0.37999963760375977,1.4049997329711914,2,0.0025188532040141265,1.8000305180437934,9.9975004196167,-3.3783533002041364,9.99250030517578,-1.2142750098772497,9.932499885559082,0.0025188532040141265
5507,2005-06-16,9.970000267028807,9.979999542236328,9.854999542236328,9.857500076293944,2430400.0,0.004534012637697593,-1.1276367797807623,-2.5000000000000986,35.915503678132964,39.739931160408744,0.021932132459685505,0.15393743380476899,-0.00012110286165700757,0.5337756498575299,8.852415603767593,0.125,-0.05414176263542636,-0.12162489891052353,-0.3752422606489638,0.13199246282791677,-0.24843357977974279,0.005183781958695732,0.17487979019679933,51.37626558688487,13.960301042750174,0.12680868086922004,6,0.038749694824220526,0.11999988555908381,-0.12500023841857733,0.33499956130981623,1.3374996185302752,3,0.10330990023916486,4.272714662227706,9.925000190734863,1.8000305180437934,9.9975004196167,-3.3783533002041364,9.99250030517578,0.10330990023916486
5508,2005-06-17,9.987500190734863,10.119999885559082,9.942500114440918,10.119999885559082,7358400.0,0.0017552580980293442,1.6792479990787126,-1.1777730682829652,38.095251070384684,37.92567389647416,-0.0029305116140161402,0.12783037225970517,-0.029509393216105906,0.5081046519279866,8.55490241939754,0.17749977111816406,-0.07877836940069827,-0.09449996948242223,-0.3486062132613501,0.15960627429650565,-0.22155309137188617,0.03255315240704171,0.13803707679011623,54.31044405055104,17.549393991311412,0.12705312188946394,6,0.021249771118164062,0.1100001335144043,-0.13500022888183594,0.31749963760375977,1.2375001907348633,4,0.11364207331227338,-1.1276367797807623,9.970000267028807,4.272714662227706,9.925000190734863,1.8000305180437934,9.9975004196167,0.11364207331227338
5509,2005-06-20,9.842499732971193,10.022500038146973,9.8100004196167,9.9975004196167,3374800.0,-0.014518193241005672,1.0731677816131524,1.1698191973282528,38.095251070384684,37.182511538088264,0.11190240744923052,0.25229357078736747,0.10578301970155302,0.6452453700285101,8.535178705898785,0.21249961853027344,-0.11431414935703188,-0.21825041770934916,-0.47805862800291976,0.04155779258422143,-0.34815452285613446,-0.08834631256256387,0.27750015258788885,10.483667530102894,-26.638488663558974,0.12990410514678488,6,0.12250041961669744,0.24875068664550604,0.029375314712522638,0.46250009536742986,1.3575000762939435,0,0.12877825329881198,1.6792479990787126,9.987500190734863,-1.1276367797807623,9.970000267028807,4.272714662227706,9.925000190734863,0.12877825329881198
5510,2005-06-21,9.692500114440918,9.8774995803833,9.625,9.832500457763672,5812800.0,-0.015239992136123148,1.19566199916242,0.9032240201809,31.623919780508203,37.049558093476556,0.24012330111353464,0.3787904504485393,0.2444537817038679,0.7838385470437004,8.851301285968106,0.2524995803833008,-0.1345613712462228,-0.34100003242492605,-0.6348466492414673,-0.04715341560838482,-0.48792334083319666,-0.19407672401665543,0.42749977111816406,13.636389908389447,-22.195825104343285,0.1469233084082706,6,0.17999982833862305,0.30625009536743164,0.19812488555908203,0.6124997138977051,1.5550003051757812,1,0.16352850342353586,1.0731677816131524,9.842499732971193,1.6792479990787126,9.987500190734863,-1.1276367797807623,9.970000267028807,0.16352850342353586
5511,2005-06-22,9.645000457763672,9.774999618530273,9.645000457763672,9.704999923706056,3762800.0,-0.004900660935404644,-3.3333439298089456,0.4285665628980856,27.253229599759663,35.5118464220573,0.28025441406355256,0.4009711777966576,0.28040324711646925,0.8207373019085544,9.829709666971151,0.12999916076660156,-0.1653271442429194,-0.35937471389770437,-0.685911085410396,-0.03283834238501271,-0.5226428996540502,-0.19610652814135854,0.42549943923950195,4.040497452051364,-28.468131254773446,0.16326818575634577,6,0.22749948501586914,0.35374975204467773,0.2337493896484375,0.6599993705749512,1.4375,2,0.16718498294757245,1.19566199916242,9.692500114440918,1.0731677816131524,9.842499732971193,1.6792479990787126,9.987500190734863,0.16718498294757245
5512,2005-06-23,9.52750015258789,9.737500190734863,9.494999885559082,9.725000381469727,4859200.0,-0.012182509030489452,1.1797795189191969,3.2916997806528574,27.8508788440802,34.866550310607415,0.3630348375491632,0.49087029272699567,0.3866841153415539,0.926247050112476,11.096382276302148,0.24250030517578125,-0.18126753878190272,-0.4433750152587894,-0.8201035927173965,-0.06664643780018231,-0.631739303988093,-0.25501072652948586,0.4984497547149651,5.200042724609375,-27.596339824970066,0.1883642887293038,6,0.2799997329711914,0.40625,0.3593747615814209,0.7774996757507324,1.579999923706053,3,0.18918916213594206,-3.3333439298089456,9.645000457763672,1.19566199916242,9.692500114440918,1.0731677816131524,9.842499732971193,0.18918916213594206
5513,2005-06-24,9.390000343322754,9.59000015258789,9.38249969482422,9.579999923706056,4629600.0,-0.014431887385253805,-1.0243860457110603,0.9620220769312576,20.00004768368541,32.8233728453401,0.4643162035674582,0.5892748236884326,0.5151651475108832,1.0492382962568723,11.742420083097347,0.2075004577636701,-0.17927755758226915,-0.5368748188018806,-0.968117969832992,-0.10563166777076916,-0.7524963943174363,-0.3212532432863249,0.5722355613708494,1.1719756991990868,-27.862732059314208,0.21562157551555544,6,0.3612494468688965,0.4874997138977051,0.5462493896484375,0.9149994850158691,1.7649993896484393,4,0.2042065465524574,1.1797795189191969,9.52750015258789,-3.3333439298089456,9.645000457763672,1.19566199916242,9.692500114440918,0.2042065465524574
5514,2005-06-27,9.454999923706056,9.537500381469727,9.3774995803833,9.399999618530273,3452800.0,0.006922212780271497,-2.200003814682714,-0.28947592970903496,26.579524318466355,31.43802523816966,0.3520789379287219,0.4876484959910439,0.44324743337236505,0.9657694548493314,12.429978782170886,0.16000080108642578,-0.19505573890810446,-0.4327502250671369,-0.8867206881839547,0.021220238049680873,-0.6597354566255458,-0.205764993508728,0.42607291160583394,15.500068664551137,-15.02021492457824,0.22698523155840886,6,0.29374980926513494,0.42000007629394354,0.48124980926513494,0.8499999046325666,1.6400003433227504,0,0.18720258826505498,-1.0243860457110603,9.390000343322754,1.1797795189191969,9.52750015258789,-3.3333439298089456,9.645000457763672,0.18720258826505498
5515,2005-06-28,9.607500076293944,9.65999984741211,9.46500015258789,9.522500038146973,3004000.0,0.016129048526539957,1.0526328998288401,1.5454466638922746,38.52632339772792,31.548881049236673,0.15470871244835038,0.3129979464109329,0.2838467037352874,0.7959783287971849,13.323344193103608,0.2049999237060529,-0.19543432633251,-0.25600008964538823,-0.7156979513152777,0.20369777202450123,-0.48584902048033207,-0.026151158810444386,0.1930010382293723,57.86175442468809,24.25411533948715,0.2298489308349447,6,0.14124965667724787,0.26749992370605646,0.32874965667724787,0.6437497138977069,1.367500305175783,1,0.1657558907442127,-2.200003814682714,9.454999923706056,-1.0243860457110603,9.390000343322754,1.1797795189191969,9.52750015258789,0.1657558907442127
5516,2005-06-29,9.572500228881836,9.637499809265137,9.524999618530273,9.625,3156000.0,-0.003642971338451262,1.9032535932270132,-0.6176440889048587,31.08108804728846,31.011723756920617,0.15024826079686626,0.3211457799849793,0.30994628895411225,0.8133879765329866,14.005461511201073,0.11250019073486328,-0.20856696830379917,-0.26349992752075124,-0.7237641332446234,0.19676427820312092,-0.49363203038268644,-0.03336782465881605,0.1603206401790782,54.166754969694395,20.788205780645683,0.23013210286193592,6,0.17624950408935547,0.30249977111816406,0.38499951362609863,0.6687498092651367,1.307499885559082,2,0.17498042838182526,1.0526328998288401,9.607500076293944,-2.200003814682714,9.454999923706056,-1.0243860457110603,9.390000343322754,0.17498042838182526
5517,2005-06-30,9.649999618530273,9.71500015258789,9.529999732971193,9.59749984741211,4447200.0,0.008096044690039106,1.027392535769135,-1.0,37.47226730972389,30.942503339069415,0.025237151904857313,0.21323043946570408,0.2353857433082549,0.7185305520252889,14.522227198454948,0.18500041961669744,-0.22361086257396678,-0.15975050926208567,-0.5979643016790597,0.27846328315488833,-0.3788574054705727,0.05935638694640133,-0.27250003814697266,80.7406151542124,44.93890050923542,0.21910689620848728,6,0.05000019073486328,0.22500038146972656,0.32062506675720215,0.5912504196166992,1.217500686645506,3,0.14844568869025232,1.9032535932270132,9.572500228881836,1.0526328998288401,9.607500076293944,-2.200003814682714,9.454999923706056,0.14844568869025232
5518,2005-07-01,9.635000228881836,9.772500038146973,9.61750030517578,9.61750030517578,3696000.0,-0.0015543409576550538,-16.714332425064725,0.3333333333333672,33.48727228517416,30.43050569626825,-0.016789569904720025,0.20756520059532235,0.2503894695397033,0.7169862482632343,15.116360477279194,0.15499973297119318,-0.2332183212918011,-0.15487489700317347,-0.5865590885816818,0.2768092945753349,-0.37071699279242765,0.0609671987860807,-0.250750637054443,65.18996204622056,29.36703551044056,0.21584209578925403,7,-0.007500648498535156,0.23999977111816406,0.3418745994567871,0.554999828338623,1.2624998092651367,4,0.15282821094265753,1.027392535769135,9.649999618530273,1.9032535932270132,9.572500228881836,1.0526328998288401,9.607500076293944,0.15282821094265753
5519,2005-07-05,9.69499969482422,9.7475004196167,9.577500343322754,9.63249969482422,3138000.0,0.006227240738669648,1.0298340905726981,3.571444141689011,36.7032403188255,30.99487464497017,-0.11165382888825448,0.12108916266855907,0.19890933433237912,0.643138858222267,15.698393596574354,0.1700000762939453,-0.24526959285348937,-0.07412543296813823,-0.48015337594390317,0.3319025100076267,-0.2771394044560207,0.12888853851974424,-0.2952200851440452,74.79662693797606,40.598827018367274,0.20301397148788206,7,-0.11875009536743342,0.15250015258788885,0.34000039100646795,0.49500036239623846,1.030000686645506,1,0.15059309789627018,-16.714332425064725,9.635000228881836,1.027392535769135,9.649999618530273,1.9032535932270132,9.572500228881836,0.15059309789627018
5520,2005-07-06,9.6274995803833,9.734999656677246,9.592499732971193,9.649999618530273,4091600.0,-0.0069623637509710345,-2.081088325961747,-0.3600006103515625,36.86528955545637,32.062881306714246,-0.0607300990357853,0.16848035329063293,0.27270817022186655,0.6952200786372256,16.747528687244067,0.1424999237060529,-0.26620235714788976,-0.12337551116943324,-0.5198278920941739,0.2730768697553074,-0.3216017016318027,0.0748506792929362,-0.2128111535644539,41.414055786963004,6.998763993822216,0.1982261904623701,7,-0.05249977111816406,0.18375015258789062,0.4075005054473877,0.48000049591064453,1.205000877380371,2,0.15242801875947531,1.0298340905726981,9.69499969482422,-16.714332425064725,9.635000228881836,1.027392535769135,9.649999618530273,0.15242801875947531
5521,2005-07-07,9.68000030517578,9.71500015258789,9.545000076293944,9.545000076293944,3820800.0,0.005453204578627302,-1.5185153788553365,-6.0,37.2806859772038,33.11063765483909,-0.12040596127072689,0.10564433440715426,0.22837441819787685,0.6244553729293187,16.848717837606525,0.1700000762939471,-0.2776047350028179,-0.06087479591369771,-0.45368620017039163,0.3319366083429962,-0.25728049804204467,0.13553090621464925,-0.2509994139038074,61.85582822085789,28.36381899907647,0.19640570212834704,7,-0.10500049591064275,0.13124942779541193,0.3743748664855975,0.4199995994567889,1.0974998474121112,3,0.13378099539950705,-2.081088325961747,9.6274995803833,1.0298340905726981,9.69499969482422,-16.714332425064725,9.635000228881836,0.13378099539950705
5522,2005-07-08,9.84000015258789,9.904999732971193,9.5649995803833,9.675000190734863,3620400.0,0.016528909335525643,1.3050926359959627,1.222219867474816,44.24950382845887,35.805021670925036,-0.25861178230807624,-0.0699527474242565,0.07365285316013015,0.4472558666511457,16.565578991545227,0.3400001525878924,-0.2635288993299927,0.10675005912780833,-0.27113227132306505,0.4846323895786817,-0.08219110609762836,0.295691224353245,-0.397259295440918,81.9445437856135,48.9756196275118,0.18894116522543705,7,-0.19875049591064453,-0.04000043869018555,0.2037501335144043,0.1724996566772461,0.9774999618530273,4,0.10569105139490365,-1.5185153788553365,9.68000030517578,-2.081088325961747,9.6274995803833,1.0298340905726981,9.69499969482422,0.10569105139490365
5523,2005-07-11,9.86750030517578,9.947500228881836,9.800000190734863,9.947500228881836,3584000.0,0.0027947309107161367,2.6875044703526214,-0.4848481345548182,51.072987723366715,38.526517604802855,-0.23608204833772817,-0.10811531376688599,0.05580852273291548,0.4027409392226069,16.213335325198404,0.14750003814697266,-0.2381892979568594,0.13750019073486186,-0.23423483284479119,0.5092352143145149,-0.04836732105496466,0.3233677025246884,-0.39702391547935356,80.12425009240532,42.48064668254673,0.1858675117898267,7,-0.1612501144409162,-0.0675005912780744,0.1831250190734881,0.1199994087219256,0.75,0,0.10134278885965387,1.3050926359959627,9.84000015258789,-1.5185153788553365,9.68000030517578,-2.081088325961747,9.6274995803833,0.10134278885965387
5524,2005-07-12,9.887499809265137,9.93000030517578,9.8100004196167,9.875,2759200.0,0.002026805520225494,1.461515889550803,-0.15624776482368583,59.42029386127375,40.84806987853017,-0.210406112699987,-0.14375491438683596,0.0442844167210783,0.366109318104769,16.708964474914158,0.11999988555908025,-0.20316845766592806,0.16274971961975027,-0.19611881087918093,0.5216182501186815,-0.01668454562971533,0.34218398486921586,-0.3788615124338772,85.09306910049006,42.57807121166465,0.17943426524946532,7,-0.15124988555908203,-0.10125017166137695,0.16312551498413086,0.09625005722045898,0.7150001525878906,1,0.10214920337448796,2.6875044703526214,9.86750030517578,1.3050926359959627,9.84000015258789,-1.5185153788553365,9.68000030517578,0.10214920337448796
5525,2005-07-13,9.962499618530273,9.962499618530273,9.81999969482422,9.90250015258789,2343200.0,0.007585315874783394,3.750039736783487,4.800030518043793,64.94116379890674,44.61030051759887,-0.25675398484296785,-0.23348209104685402,-0.02143552035186147,0.27881628425770977,17.30547649067814,0.1424999237060529,-0.13890304111930973,0.23949956893920898,-0.11407088069182514,0.5930700185702431,0.06271434412369281,0.41628479375472516,-0.41875236713496733,100.0,50.444631486777396,0.17678522481551695,7,-0.21624994277954102,-0.17624998092651367,0.09562563896179199,0.010000228881835938,0.5700006484985334,2,0.07653709331352943,1.461515889550803,9.887499809265137,2.6875044703526214,9.86750030517578,1.3050926359959627,9.84000015258789,0.07653709331352943
5526,2005-07-14,9.949999809265137,10.0024995803833,9.852499961853027,9.862500190734863,3990400.0,-0.001254686047052589,-1.7906885967246855,1.458339956130591,72.06270063316165,48.453681997980844,-0.20682432883672064,-0.23084909640214235,-0.0030753358860984292,0.27754799400883634,17.21361202680137,0.14999961853027344,-0.08639858052411853,0.2257497787475593,-0.1309901038949537,0.5824896613900723,0.04737983742630192,0.4041197200688167,-0.3643773211563346,88.00005231584821,31.477693347026246,0.17836994132125691,7,-0.17624998092651367,-0.2012500762939453,0.13062548637390137,0.022500038146972656,0.5349998474121094,3,0.08869353421261139,3.750039736783487,9.962499618530273,1.461515889550803,9.887499809265137,2.6875044703526214,9.86750030517578,0.08869353421261139
5527,2005-07-15,11.0,11.197500228881836,10.442500114440918,10.515000343322754,23257200.0,0.10552765938318265,-1.3968253247411835,5.542877384196185,93.04816570491653,55.07155904461888,-1.1680180184478495,-1.2645625815583479,-1.03803642161294,-0.7763424079826713,18.52540433905404,1.2475004196166992,-0.031201354375888002,1.2242499828338627,0.5564017938496519,1.8920981718180734,0.8903258883417564,1.558174077325969,-1.364352260818258,85.86760475915885,21.420795455019814,0.33392409449210575,7,-0.6287498474121094,-0.7125000953674316,-0.9374997615814209,-1.0275001525878906,-0.4875001907348633,4,-0.020227258855646357,-1.7906885967246855,9.949999809265137,3.750039736783487,9.962499618530273,1.461515889550803,9.887499809265137,-0.020227258855646357
5528,2005-07-18,11.1225004196167,11.149999618530273,10.914999961853027,10.932499885559082,5489200.0,0.011136401783336192,-1.0888822955961515,0.39175395578487454,93.25555172381377,61.35514920072869,-1.181582943691696,-1.3677996041040732,-1.1434418410312244,-0.9030182347084654,20.99336657147945,0.2349996566772461,0.04570208951745158,1.290000391006469,0.3928601448228566,2.1871406371900814,0.8414302679146619,1.7385705140982761,-1.2700004577636719,94.59460759819066,22.966752071601704,0.44857012309180655,7,-0.7512502670288086,-0.8350005149841309,-1.0637502670288086,-1.1500005722045898,-0.6100006103515625,0,-0.02742191896328039,-1.3968253247411835,11.0,-1.7906885967246855,9.949999809265137,3.750039736783487,9.962499618530273,-0.02742191896328039
5529,2005-07-19,11.109999656677246,11.175000190734863,11.042499542236328,11.119999885559082,4688000.0,-0.001123916607582709,1.2083286974489391,-0.05263263564724188,92.02797374420393,67.48433633281175,-1.0585769675708754,-1.3233194117796572,-1.114444811708875,-0.8975622874351323,22.768259246711562,0.13250064849853516,0.11569053273510832,1.2141246318817132,0.15040074071092846,2.277848523052498,0.6822626862963208,1.7459865774671055,-1.0691996574401852,93.64787380903257,19.44100693468978,0.5318619455853928,7,-0.7387495040893555,-0.8224997520446777,-1.0693745613098145,-1.1374998092651367,-0.6649999618530256,1,-0.04432937594246178,-1.0888822955961515,11.1225004196167,-1.3968253247411835,11.0,-1.7906885967246855,9.949999809265137,-0.04432937594246178
5530,2005-07-20,11.27750015258789,11.28499984741211,11.0649995803833,11.102499961853027,5499600.0,0.015076552753084504,1.3157973989730412,-17.499618539004388,94.40103791550636,73.83104210373426,-1.081100389898836,-1.4398069439892396,-1.262437199107815,-1.070766028360783,23.741296216471913,0.2200002670288086,0.2038162657466156,1.3023751258850105,0.07835407019967633,2.5263961815703446,0.6903645980423434,1.9143856537276775,-1.0747621212005605,99.4764610524704,21.795509661455924,0.6120105278426672,7,-0.8525004386901855,-0.9462504386901855,-1.236875057220459,-1.3050003051757812,-0.8024997711181641,2,-0.05985370708063953,1.2083286974489391,11.109999656677246,-1.0888822955961515,11.1225004196167,-1.3968253247411835,11.0,-0.05985370708063953
5531,2005-07-21,11.25749969482422,11.295000076293945,11.102499961853027,11.25,4325600.0,-0.0017734832625190267,3.66664354741758,0.04285535228691867,93.15433794817545,79.26491256148054,-0.9094363768424127,-1.362673023929938,-1.2230005995314048,-1.0564434162271308,24.773023114157482,0.19250011444091797,0.2927897155379,1.2017497062683127,-0.13769838954624802,2.5411978020828734,0.5320256583610323,1.871473754175593,-0.8815997728729261,95.60112807650894,17.55095187870377,0.66972404790728,7,-0.7099995613098162,-0.9212498664855975,-1.222499608993532,-1.2849998474121112,-0.9149999618530273,3,-0.06440146102146838,1.3157973989730412,11.27750015258789,1.2083286974489391,11.109999656677246,-1.0888822955961515,11.1225004196167,-0.06440146102146838
5532,2005-07-22,11.329999923706055,11.345000267028807,11.197500228881836,11.197500228881836,3258000.0,0.006440171516519433,-1.2264207980652695,17.667344862661125,94.14057144900728,84.05019964210726,-0.8362989588499481,-1.3630973418362906,-1.2761916241002034,-1.1347365734805912,25.217257958149126,0.14750003814697088,0.39847053394878706,1.1841249465942383,-0.2452135417942909,2.6134634349827675,0.4694557023999728,1.8987941907885038,-0.7886619739730829,96.5115505402676,16.139221974669866,0.7146692441942648,7,-0.7524995803833008,-0.96875,-1.2949998378753662,-1.3762497901916504,-0.9574995040893555,4,-0.07458078311728777,3.66664354741758,11.25749969482422,1.3157973989730412,11.27750015258789,1.2083286974489391,11.109999656677246,-0.07458078311728777
5533,2005-07-25,11.307499885559082,11.3725004196167,11.287500381469727,11.342499732971193,2609200.0,-0.0019858815797425544,-1.2667022710510922,-0.2641504001842709,92.82863217705439,87.76223723274956,-0.6571614520204676,-1.2538636888351498,-1.2353740424046382,-1.1176602482860432,25.262970294781883,0.08500003814697266,0.5106032435868961,1.06574993133545,-0.4066970963627785,2.5381969590336784,0.3295264174863348,1.801973445184565,-0.6054294723669429,80.30292083657244,-0.7426945733709545,0.7362235138491142,7,-0.711249828338623,-0.932499885559082,-1.258124828338623,-1.3537497520446777,-1.0824995040893555,0,-0.07030732561043385,-1.2264207980652695,11.329999923706055,3.66664354741758,11.25749969482422,1.3157973989730412,11.27750015258789,-0.07030732561043385
5534,2005-07-26,11.225000381469727,11.357500076293945,11.182499885559082,11.302499771118164,2194000.0,-0.007295998666753567,-1.153843445191732,2.214277929155201,92.09483960948404,90.77931232281372,-0.40787818547792476,-1.0877296333123745,-1.1361051071694135,-1.0405204914052177,25.04532441394517,0.17500019073486328,0.6109968305196674,0.8947504043579109,-0.5912995980365299,2.3808004067523516,0.1517254031606896,1.6377754055551321,-0.38884396699267576,52.032638832891905,-32.62051914261497,0.7430250011972207,7,-0.6125001907348633,-0.8500003814697266,-1.171875238418579,-1.2712502479553223,-0.9125003814697266,1,-0.06347443634663819,-1.2667022710510922,11.307499885559082,-1.2264207980652695,11.329999923706055,3.66664354741758,11.25749969482422,-0.06347443634663819
5535,2005-07-27,11.199999809265137,11.25749969482422,11.09000015258789,11.125,3195200.0,-0.002227222392425121,-1.310346415158894,-0.9677470958850167,90.64165900413046,92.84364103069915,-0.21107465912370138,-0.9879589492057246,-1.0962141521026503,-1.0223169010095567,25.565714158461077,0.1674995422363299,0.7086532004630701,0.79012484550476,-0.7035059464072315,2.2837556374167516,0.04330944954876337,1.5369402414607567,-0.25657459376015623,38.93789476171668,-46.59139869974851,0.7468153959559961,7,-0.2924995422363281,-0.8249998092651367,-1.1718745231628418,-1.2649998664855957,-1.0225000381469727,2,-0.06741072565165107,-1.153843445191732,11.225000381469727,-1.2667022710510922,11.307499885559082,-1.2264207980652695,11.329999923706055,-0.06741072565165107
5536,2005-07-28,11.2475004196167,11.282500267028807,11.140000343322754,11.147500038146973,1891200.0,0.004241125996472528,-1.4782644751463376,1.3333418104599266,90.04262361798828,92.50969190992933,-0.06165291139800999,-0.9523669972251021,-1.1301414742751632,-1.0783632661584814,26.13640930400818,0.1424999237060529,0.806470074403844,0.7538754463195794,-0.7298659237409968,2.2376168163801555,0.012004761289292176,1.4957461313498666,-0.2182601632893757,55.75225421388617,-28.981695780560308,0.7418706850302877,7,-0.10375022888183594,-0.8725004196166992,-1.311875343322754,-1.3175005912780762,-1.1850004196166992,3,-0.06868193014686708,-1.310346415158894,11.199999809265137,-1.153843445191732,11.225000381469727,-1.2667022710510922,11.307499885559082,-0.06868193014686708
5537,2005-07-29,11.082500457763672,11.25,11.072500228881836,11.229999542236328,2843200.0,-0.014669922711472161,-1.1194060443189324,-1.4749852181044842,82.05801150849456,91.26552077489384,0.12994560253017085,-0.7109983201317203,-0.9570742332594282,-0.9207598041183154,27.16547207036476,0.17749977111816406,0.8982149753996413,0.5172504425048832,-0.932942852569143,1.9674437375789093,-0.20784620503212992,1.2423470900418963,0.28999996185302734,3.333407507955228,-78.59697898255803,0.7250966475370132,7,0.1249995231628418,-0.7075004577636719,-1.1468753814697266,-1.1600003242492676,-0.8950004577636719,4,-0.06677200038138353,-1.4782644751463376,11.2475004196167,-1.310346415158894,11.199999809265137,-1.153843445191732,11.225000381469727,-0.06677200038138353
5538,2005-08-01,11.107500076293944,11.149999618530273,11.020000457763672,11.074999809265137,2444000.0,0.0022557741933373343,1.2127638851688622,-0.22034216107173057,82.10522828674644,90.16299350184303,0.11465121947856893,-0.6535326573077729,-0.972421422735696,-0.9512893343494753,28.543188724630774,0.12999916076660156,0.9964083674792548,0.468625068664549,-0.9313595546138451,1.8686096919429431,-0.23136724297464717,1.1686173803037452,0.25900033950805756,25.925842201336597,-53.30752224123188,0.6999923116391971,8,0.08875036239624201,-0.7325000762939435,-1.2368750572204572,-1.1849999427795392,-0.8074998855590803,0,-0.06617147437576065,-1.1194060443189324,11.082500457763672,-1.4782644751463376,11.2475004196167,-1.310346415158894,11.199999809265137,-0.06617147437576065
5539,2005-08-02,11.154999732971193,11.225000381469727,10.9975004196167,11.06999969482422,2239200.0,0.004276358888227749,1.0222098833981441,2.6153643005958176,81.84242009390569,88.76759152166515,0.08292674133913103,-0.6177151180641776,-1.0123384938193976,-1.0059350537455316,29.860693892545743,0.22749996185302734,0.9492612182355504,0.4431247234344493,-0.9007659058201778,1.7870153526890764,-0.22882059119286424,1.1150700380617629,0.19764068450927397,55.26294655405592,-20.46189695722746,0.6719453146273137,8,0.030000686645506036,-0.7799997329711932,-1.3406248092651385,-1.2774996757507342,-1.0749998092651367,1,-0.08337062965162045,1.2127638851688622,11.107500076293944,-1.1194060443189324,11.082500457763672,-1.4782644751463376,11.2475004196167,-0.08337062965162045
5540,2005-08-03,11.095000267028807,11.135000228881836,11.0024995803833,11.135000228881836,2268800.0,-0.005378706174689052,5.625038743056052,-0.47058757531220885,79.81768944820055,87.28574168833462,0.1277505014745266,-0.46603077963100326,-0.9443301758062894,-0.94983065583253,31.24939867685595,0.1525001525878924,0.886527068582101,0.3097502231597886,-0.9419380337622734,1.5614384800818506,-0.3160939053012424,0.9355943516208196,0.23633175057983458,34.21049109234208,-38.31084771609778,0.6258441284610312,8,0.0900001525878924,-0.6762499809265119,-1.2831254005432111,-1.2200002670288068,-0.9650001525878888,2,-0.0705272869036494,1.0222098833981441,11.154999732971193,1.2127638851688622,11.107500076293944,-1.1194060443189324,11.082500457763672,-0.0705272869036494
5541,2005-08-04,10.975000381469727,11.022500038146973,10.914999961853027,10.984999656677246,2464800.0,-0.010815672165027879,1.529412424687812,0.24998211858950323,48.737395144168346,82.2409443211303,0.227374563575653,-0.2572264464908347,-0.8172283355609409,-0.8360598810189668,32.245939191184384,0.18000030517577947,0.829906193581559,0.1250003337860104,-1.014945513063683,1.2649461806357039,-0.44497258963883723,0.694973257210858,0.3363017402593975,17.910570980405556,-50.73637879024804,0.5699729234248472,8,0.16874980926513672,-0.5262503623962402,-1.1631255149841309,-1.1000003814697266,-0.8450002670288086,3,-0.07266520115097841,5.625038743056052,11.095000267028807,1.0222098833981441,11.154999732971193,1.2127638851688622,11.107500076293944,-0.07266520115097841
5542,2005-08-05,10.880000114440918,10.982500076293944,10.84000015258789,10.949999809265137,1561600.0,-0.008656060476244565,1.111106401616328,7.000476871721507,37.402601520327856,76.0824964703829,0.28142429342925723,-0.08465752249388103,-0.7151164693034371,-0.746028256196313,34.47783822007789,0.1424999237060529,0.7424800662324511,-0.021999931335448863,-1.0581094312579662,1.0141095685870685,-0.5400546812967075,0.4960548186258098,0.3995978344981186,10.38959430470991,-52.70418446867006,0.5180547499612587,8,0.21875,-0.42875003814697266,-1.0681252479553223,-1.005000114440918,-0.8125,4,-0.07513787737519029,1.529412424687812,10.975000381469727,5.625038743056052,11.095000267028807,1.0222098833981441,11.154999732971193,-0.07513787737519029
5543,2005-08-08,10.86750030517578,10.922499656677246,10.81999969482422,10.8774995803833,1789200.0,-0.0011488795159613208,1.0500109673173585,0.14284741144416707,37.40263857994257,70.0055852448783,0.25138200835630364,0.006957760106912403,-0.6978409405732666,-0.7364247376515944,36.94036819907433,0.10249996185302557,0.6575568778741285,-0.08449974060058807,-0.9998925839646144,0.8308931027634383,-0.5421961622826004,0.37319668108142423,0.3681378641281423,11.728525881027917,-45.53817426352377,0.4576964216820128,8,0.1837496757507342,-0.4087500572204572,-1.0800004005432111,-0.9925003051757795,-0.9800004959106428,0,-0.06257191498323866,1.111106401616328,10.880000114440918,1.529412424687812,10.975000381469727,5.625038743056052,11.095000267028807,-0.06257191498323866
5544,2005-08-09,10.897500038146973,10.984999656677246,10.88249969482422,10.94499969482422,2062000.0,0.0027604998508170553,-1.6451485879530687,4.750309966618313,26.96968470941836,62.93092143435474,0.19002393951414653,0.059557944770315174,-0.7215701485272064,-0.7694551419593658,39.622993823181474,0.11749935150146662,0.5572349604997093,-0.10500001907348633,-0.8726401140428788,0.6626400758959061,-0.48882006655818344,0.2788200284112108,0.2882615142193856,24.6032418816715,-26.195472563963683,0.3838200474846966,8,0.15374994277954102,-0.4387497901916504,-1.1462502479553223,-1.0225000381469727,-1.1475000381469727,1,-0.05482907504662038,1.0500109673173585,10.86750030517578,1.111106401616328,10.880000114440918,1.529412424687812,10.975000381469727,-0.05482907504662038
5545,2005-08-10,10.725000381469727,11.057499885559082,10.720000267028807,10.9350004196167,3271600.0,-0.015829287090929678,-2.0681746262251113,4.4210853896037055,22.762155823224276,55.455313901603176,0.32191160691852616,0.3078972573566574,-0.5400006299555251,-0.5976269734410238,41.888881890442775,0.3374996185302752,0.4533872444389786,-0.3156247138977051,-0.9252619718874175,0.2940125440920074,-0.6204433428925604,-0.010806084902849733,0.4168697479915746,1.481517064432241,-41.846857170796454,0.30481862899485607,8,0.25999975204467773,-0.2662501335144043,-1.0131256580352783,-0.8500003814697266,-0.7950000762939471,2,-0.06013990068271502,-1.6451485879530687,10.897500038146973,1.0500109673173585,10.86750030517578,1.111106401616328,10.880000114440918,-0.06013990068271502
5546,2005-08-11,10.832500457763672,10.994999885559082,10.6875,10.739999771118164,2979600.0,0.01002331678045243,-2.1139192830308944,-0.44047938020263305,25.43209737002246,49.16354566399517,0.16690489050414747,0.2844876549114552,-0.6379618429408183,-0.7054596711593852,43.95271639903988,0.30749988555908203,0.35318693666582845,-0.2522496700286858,-0.601771302647581,0.09727196259020943,-0.42701048633813343,-0.0774888537192382,0.25030789095707995,39.189325030350055,2.4813463655963517,0.17476081630944787,8,0.1237497329711914,-0.3737502098083496,-1.1393756866455078,-0.9575004577636719,-0.8450002670288086,3,-0.06485117134883389,-2.0681746262251113,10.725000381469727,-1.6451485879530687,10.897500038146973,1.0500109673173585,10.86750030517578,-0.06485117134883389
5547,2005-08-12,10.77750015258789,10.887499809265137,10.704999923706056,10.792499542236328,2594000.0,-0.005077341597189866,-1.2812507450587987,-0.16215436006350908,24.641139810597565,42.77864694442307,0.19455010762145974,0.3393634940671859,-0.5755575955892098,-0.6481213479524222,42.21178897592961,0.18249988555908025,0.25261082549059743,-0.296124982833863,-0.6702992089070996,0.07804924323937357,-0.4832120958704813,-0.10903786979724472,0.2799997329711914,24.324373087817968,-6.585381556317472,0.18708711303661793,8,0.17875003814697266,-0.3087501525878906,-1.0843753814697266,-0.9025001525878906,-0.7775001525878906,4,-0.06007887070096629,-2.1139192830308944,10.832500457763672,-2.0681746262251113,10.725000381469727,-1.6451485879530687,10.897500038146973,-0.06007887070096629
5548,2005-08-15,10.817500114440918,10.94499969482422,10.63249969482422,10.704999923706056,2138000.0,0.003711432269701387,-1.4271783533141822,-7.500317904374246,29.67578864855983,36.98235456160687,0.12190747379850109,0.290221919572085,-0.602942257669131,-0.6852076228704576,40.22623482136911,0.3125,0.15037581360063434,-0.2408750057220459,-0.6311758729575061,0.1494258615134143,-0.436025439339776,-0.0457245721043158,0.18079978942871122,43.52949096253721,14.659957270517388,0.1951504336177304,8,0.06624984741210938,-0.23124980926513672,-1.0968754291534424,-0.942500114440918,-0.932499885559082,0,-0.06933210002917223,-1.2812507450587987,10.77750015258789,-2.1139192830308944,10.832500457763672,-2.0681746262251113,10.725000381469727,-0.06933210002917223
5549,2005-08-16,10.61750030517578,10.859999656677246,10.604999542236328,10.800000190734863,2845200.0,-0.018488542375714623,-1.457815710011444,-1.6222184546264136,25.26538899827257,30.9209878449482,0.2655726913200702,0.47582910337727213,-0.3948894829438956,-0.4825892638258136,38.032593556510754,0.25500011444091797,0.061860705498540725,-0.4162498474121108,-0.8523009965704027,0.01980130174618111,-0.6342754219912567,-0.19822427283296484,0.32749938964844105,2.762597448580267,-23.80751595001328,0.21802557457914615,8,0.2137494087219256,-0.026249885559080255,-0.8643753528594953,-0.7425003051757795,-0.7674999237060529,1,-0.06875445961181514,-1.4271783533141822,10.817500114440918,-1.2812507450587987,10.77750015258789,-2.1139192830308944,10.832500457763672,-0.06875445961181514
5550,2005-08-17,10.602499961853027,10.6850004196167,10.550000190734863,10.672499656677246,2177600.0,-0.001412794244558646,1.842073562479923,0.38356021216000463,21.83400548717428,27.931722327504417,0.22726430285578658,0.4613193621372371,-0.3680565099352435,-0.46658780751769946,35.41493896761369,0.13500022888183594,-0.03475747059171752,-0.3975001811981205,-0.857923161527939,0.06292279913169807,-0.6277116713630289,-0.1672886910332121,0.3424997329711932,11.797709465599123,-10.623312248733857,0.23021149016490888,8,0.2012500762939453,-0.006249904632568359,-0.8412501811981201,-0.7274999618530273,-0.8249998092651367,2,-0.08040556141667121,-1.457815710011444,10.61750030517578,-1.4271783533141822,10.817500114440918,-1.2812507450587987,10.77750015258789,-0.08040556141667121
5551,2005-08-18,10.532500267028807,10.637499809265137,10.512499809265137,10.604999542236328,2090400.0,-0.006602187698757311,-1.2222184546263721,1.0357084468665103,23.809471908796013,26.421374592889766,0.25467633468140605,0.4998463962935933,-0.28316685253080287,-0.3974608380150233,32.69639354490743,0.125,-0.1413863863696232,-0.43124990463257085,-0.9196238295965404,0.05712402033139874,-0.6754368671145556,-0.18706294215058605,0.33349952697754226,4.624384521585691,-19.37619265492313,0.24418696248198482,8,0.25249958038330256,0.07999992370605646,-0.7662506103515607,-0.6575002670288068,-0.6725006103515607,3,-0.05720388764091544,1.842073562479923,10.602499961853027,-1.457815710011444,10.61750030517578,-1.4271783533141822,10.817500114440918,-0.05720388764091544
5552,2005-08-19,10.484999656677246,10.602499961853027,10.449999809265137,10.452500343322754,3950400.0,-0.004509908297867127,-7.133258735567876,-0.4482708725220553,20.97898180414883,24.596523840023796,0.26848813937906435,0.506778650726929,-0.2246480143412093,-0.35091844048321974,29.86475679983919,0.15250015258789062,-0.2487323551819749,-0.4365005016326897,-0.9375058241043064,0.06450482083892695,-0.687003162868498,-0.1859978403968814,0.3103001403808605,7.070677879567257,-15.997069643295838,0.2505026612358085,8,0.2687501907348633,0.4225006103515625,-0.7237498760223389,-0.6099996566772461,-0.4200000762939453,4,-0.04744868690821147,-1.2222184546263721,10.532500267028807,1.842073562479923,10.602499961853027,-1.457815710011444,10.61750030517578,-0.04744868690821147
5553,2005-08-22,10.512499809265137,10.645000457763672,10.47249984741211,10.47249984741211,2136000.0,0.0026228091071398563,-7.625038743056052,1.2307940606843124,19.47743166616233,23.764051279662016,0.2071159282171866,0.4391823995646753,-0.23864892413225647,-0.3793064593818478,26.737102004862624,0.1725006103515625,-0.27916003114588506,-0.36925034523010325,-0.8674501196717674,0.12894942921156094,-0.6183502324509362,-0.12015045800927027,0.21373999023437662,15.243908112282401,-3.5963983121208862,0.24909988722083246,8,0.24125003814697266,0.39875030517578125,-0.18312478065490723,-0.22499990463256836,-0.3450002670288086,0,-0.048751469066705466,-7.133258735567876,10.484999656677246,-1.2222184546263721,10.532500267028807,1.842073562479923,10.602499961853027,-0.048751469066705466
5554,2005-08-23,10.512499809265137,10.585000038146973,10.475000381469727,10.475000381469727,1966800.0,0.0,-4.8667378754355175,0.9374865889421358,20.654897800736563,23.529911499385605,0.16400758627957224,0.40376815151250867,-0.2268056449854594,-0.37964447649038036,24.147823359889518,0.1099996566772461,-0.2916360762112582,-0.33362531661987305,-0.8303740232523875,0.16312339001264142,-0.5819996699361294,-0.0852509633036167,0.15849199218750165,26.595675605480164,9.298913941068697,0.24837435331625704,8,0.21000003814697266,0.39875030517578125,-0.18312478065490723,-0.22499990463256836,-0.19499969482421875,1,-0.05969080540008731,-7.625038743056052,10.512499809265137,-7.133258735567876,10.484999656677246,-1.2222184546263721,10.532500267028807,-0.05969080540008731
5555,2005-08-24,10.44499969482422,10.68000030517578,10.420000076293944,10.5,3654400.0,-0.006420938469975046,-3.9524069028154547,-1.4666971847104127,21.808490131505664,23.127288472883738,0.20966078775254893,0.43405987994438,-0.14816361915954523,-0.3125589855908135,22.02491173972256,0.26000022888183594,-0.30698060117160253,-0.36337542533874334,-0.8616418156384942,0.1348909649610075,-0.6125086204886188,-0.11424223018886792,0.005000114440916192,9.615229431832052,-7.289780651283753,0.24913319514987503,8,0.2375001907348615,0.45125055313110174,-0.11562466621399103,-0.15749979019165217,-0.1824998855590838,2,-0.05696499097547436,-4.8667378754355175,10.512499809265137,-7.625038743056052,10.512499809265137,-7.133258735567876,10.484999656677246,-0.05696499097547436
5556,2005-08-25,10.475000381469727,10.522500038146973,10.412500381469727,10.447500228881836,1479200.0,0.0028722534726710602,-1.2564067451778238,-0.5000000000000161,26.857183339600326,23.373515531661823,0.1381429435853896,0.36176598992180153,-0.1641068050853729,-0.3436024130700783,19.70641133870412,0.1099996566772461,-0.31775427261572275,-0.29474973678588867,-0.7688693090720182,0.17936983550024088,-0.5318095229289526,-0.05768995064282478,0.2049999237060529,23.36449264511912,5.402536768946618,0.23705978614306467,8,0.2037496566772461,0.41750001907348633,-0.09687566757202148,-0.14375066757202148,-0.19500064849853338,3,-0.06658713159721819,-3.9524069028154547,10.44499969482422,-4.8667378754355175,10.512499809265137,-7.625038743056052,10.512499809265137,-0.06658713159721819
5557,2005-08-26,10.342499732971193,10.484999656677246,10.307499885559082,10.44499969482422,2432000.0,-0.012649226126323243,-1.0579724567251718,-3.727250658898599,23.618109236247307,22.700440041404875,0.22624139968736756,0.4595462868559945,-0.020249198675701408,-0.21284573875237633,17.74253047136823,0.17749977111816406,-0.31111454551487583,-0.3902503490447984,-0.8769361474266635,0.09643544933706671,-0.6335932482357318,-0.14690744985386495,0.3375005722045863,9.395921606779922,-8.968095618372075,0.24334289919093255,8,0.24125003814697088,0.49750041961669744,0.09937524795532049,-0.006249904632570136,-0.18999958038330256,4,-0.0466521719846672,-1.2564067451778238,10.475000381469727,-3.9524069028154547,10.44499969482422,-4.8667378754355175,10.512499809265137,-0.0466521719846672
5558,2005-08-29,10.3725004196167,10.43000030517578,10.324999809265137,10.324999809265137,1809600.0,0.00290071911240819,-3.4210167041438377,-0.4634207612649913,23.618182445539887,22.517417091101244,0.1413429847771912,0.39174280681810814,-0.03887432209990038,-0.24487275124601737,16.005739922477208,0.10500049591064275,-0.31565182367034694,-0.3234996795654297,-0.8019688616402725,0.1549695025094131,-0.5627342706028511,-0.08426508852800829,0.2925998687744116,17.44978814372952,-0.11984512570587924,0.2392345910374213,8,0.1237497329711914,0.4674997329711914,0.09687471389770508,-0.011250495910644531,-0.49500083923339844,0,-0.029645777468646384,-1.0579724567251718,10.342499732971193,-1.2564067451778238,10.475000381469727,-3.9524069028154547,10.44499969482422,-0.029645777468646384
5559,2005-08-30,10.225000381469727,10.359999656677246,10.15999984741211,10.3125,3208000.0,-0.014220297149182826,1.1917915595409796,-1.842073562479923,24.226887236732466,22.783292841052152,0.25402529717026745,0.49118033398717564,0.12319636872595296,-0.09824149614408384,14.276554562368787,0.21250057220458984,-0.32000722936757064,-0.4244997501373291,-0.8958574156559429,0.0468579153812847,-0.660178582896636,-0.1888209173780222,0.42579589080810365,12.50009169937282,-6.811097196772671,0.2356788327593073,8,0.19499969482421875,0.5337495803833008,0.26062464714050293,0.14999961853027344,-0.3825006484985334,1,-0.0056235537494555565,-3.4210167041438377,10.3725004196167,-1.0579724567251718,10.342499732971193,-1.2564067451778238,10.475000381469727,-0.0056235537494555565
5560,2005-08-31,10.3125,10.332500457763672,10.172499656677246,10.227499961853027,4288400.0,0.008557419585904835,1.5599932861840349,-0.971433242506812,22.631631782361893,22.652421715892807,0.13529036014081441,0.3605368900081274,0.05642024724798489,-0.1859502518489453,12.453921876728558,0.16000080108642578,-0.33568024889777526,-0.2978751182556145,-0.7426882940951973,0.14693805758396827,-0.5202817061754068,-0.07546853033582224,0.3088484867858874,42.06898547521895,24.22827665231564,0.2224065879197915,8,0.10750007629394531,0.408750057220459,0.18125009536743164,0.0625,-0.4375,2,0.00048485958214961045,1.1917915595409796,10.225000381469727,-3.4210167041438377,10.3725004196167,-1.0579724567251718,10.342499732971193,0.00048485958214961045
5561,2005-09-01,10.177499771118164,10.3125,10.095000267028807,10.234999656677246,3014400.0,-0.01309093128551131,1.0470507981671717,-0.6764689382804698,20.873841242328766,22.640739431246132,0.23986214497462122,0.45611207463448267,0.21253382252838193,-0.05166686397677012,11.258646352095356,0.21749973297119318,-0.3311729562780812,-0.39300031661987234,-0.843136726134798,0.05713609289505328,-0.6180685213773351,-0.16793211186240953,0.41616779730529707,21.153752102977784,3.9624456696456214,0.22506820475746253,9,0.21000051498412908,0.5112504959106428,0.46375036239624023,0.19750022888183594,-0.3000001907348633,3,0.008351760261217311,1.5599932861840349,10.3125,1.1917915595409796,10.225000381469727,-3.4210167041438377,10.3725004196167,0.008351760261217311
5562,2005-09-02,10.0625,10.092499732971193,9.8149995803833,10.017499923706056,6564000.0,-0.011299412793357333,4.28574023614881,-0.782611580117064,15.83717319464644,22.236266267744366,0.3225469985997904,0.5341106954969455,0.35153390969017906,0.06289809095729915,10.892937036747535,0.3625001907348633,-0.3261403036388941,-0.46712508201599157,-0.946448451562647,0.012198287530663876,-0.7067867667893193,-0.22746339724266385,0.4912741843118891,40.24392324093829,25.294315102762074,0.2396616847733273,9,0.18499994277954102,0.4699997901916504,0.6968750953674316,0.3125,-0.25500011444091797,4,0.02161488029527381,1.0470507981671717,10.177499771118164,1.5599932861840349,10.3125,1.1917915595409796,10.225000381469727,0.02161488029527381
5563,2005-09-06,10.1875,10.244999885559082,10.047499656677246,10.074999809265137,5122800.0,0.012422360248447228,-1.358204706297648,2.5000000000000986,29.12625134717723,23.17752777290444,0.16382563320672006,0.3747693437466779,0.2569142791828334,-0.059818377074293494,10.262192946896667,0.19750022888183594,-0.3202523472574583,-0.30812506675720286,-0.7829849628565633,0.16673482934215755,-0.5455550148068831,-0.07069511870752265,0.2923967239190297,68.34869127904332,49.71532807743062,0.2374299480496805,9,0.059999942779541016,0.33249998092651367,0.6037499904632568,0.1875,-0.2825002670288068,1,-0.003435567844133458,4.28574023614881,10.0625,1.0470507981671717,10.177499771118164,1.5599932861840349,10.3125,-0.003435567844133458
5564,2005-09-07,10.300000190734863,10.332500457763672,10.119999885559082,10.1899995803833,4804400.0,0.011042963507716719,1.4285620865167683,0.9777815453736278,36.58540505061433,24.819407208360957,0.020129229504751933,0.22684107452303337,0.17463264604899464,-0.16859923576986446,9.155772179874766,0.21250057220458984,-0.30436483104772805,-0.16574988365173304,-0.6082313838283113,0.27673161652484524,-0.38699063374002307,0.055490866436556985,0.11340681883059389,93.71976581115622,71.15571493309525,0.22124075008828917,9,-0.13125038146972656,0.2199997901916504,0.4856250286102295,0.07499980926513672,-0.5,2,-0.04101947597356492,-1.358204706297648,10.1875,4.28574023614881,10.0625,1.0470507981671717,10.177499771118164,-0.04101947597356492
5565,2005-09-08,10.079999923706056,10.274999618530273,10.022500038146973,10.204999923706056,4822400.0,-0.021359248830568278,-1.104165176549095,-1.1363573311138855,32.28965652128797,25.42301533965959,0.20440477017259617,0.4174445119348338,0.41800180166417,0.053080486617284706,9.135786682035015,0.2775001525878906,-0.2954669336565132,-0.3535001277923566,-0.8102145031194627,0.1032142475347495,-0.5818573154559097,-0.12514294012880356,0.2735663429411854,51.207708992534975,25.28491126033684,0.2283571876635528,9,0.06999969482421697,0.3949999809265119,0.7000002861022931,0.29500007629394354,-0.274999618530277,3,-0.023561527036950913,1.4285620865167683,10.300000190734863,-1.358204706297648,10.1875,4.28574023614881,10.0625,-0.023561527036950913
5566,2005-09-09,10.130000114440918,10.197500228881836,10.005000114440918,10.082500457763672,4083600.0,0.0049603364199708455,1.109591618111985,-0.37999725341796875,36.13285848395882,26.813543033849754,0.11210926534920418,0.3289834269106571,0.3935616442791634,0.004349027162472652,9.326968598624239,0.19250011444091797,-0.2906010609381582,-0.2683749198913574,-0.7034257091756384,0.16667586939292356,-0.485900314533497,-0.05084952524921782,0.2025003433227539,60.86956521739131,31.216994303455717,0.2175253946421401,9,-0.007500171661376953,0.30624961853027344,0.6718752384185791,0.24499988555908203,-0.43249988555908203,4,-0.02517276520830436,-1.104165176549095,10.079999923706056,1.4285620865167683,10.300000190734863,-1.358204706297648,10.1875,-0.02517276520830436
5567,2005-09-12,10.130000114440918,10.267499923706056,10.047499656677246,10.112500190734863,3052000.0,0.0,-1.9830344096311001,0.3684221093420604,34.73058086837861,28.048253969720722,0.088056310641214,0.2930099065570744,0.41715025093805025,0.011139294198514449,9.370113062881657,0.22000026702881037,-0.28538708275049984,-0.23599991798400843,-0.6480180770969781,0.17601824112896125,-0.4420089975404924,-0.02999083842752448,0.15075025558471644,38.167898919364376,6.416259331057454,0.20600907955648454,9,-0.04250049591064453,0.30624961853027344,0.6662499904632568,0.24499988555908203,-0.49250030517578125,0,-0.02492601492646207,1.109591618111985,10.130000114440918,-1.104165176549095,10.079999923706056,1.4285620865167683,10.300000190734863,-0.02492601492646207
5568,2005-09-13,10.067500114440918,10.140000343322754,9.994999885559082,10.13249969482422,2852800.0,-0.006169792625263848,2.6249716881042353,-3.714277929155415,33.07989092596877,29.03192104630254,0.11481636805722317,0.31246087929527633,0.5034824972463987,0.07873794349341168,9.929651002363695,0.14500045776367188,-0.29347940336496947,-0.2609999179840088,-0.6347377808914612,0.11273794492344358,-0.44786884943773586,-0.07413098653028172,0.1999998092651385,21.481512878113566,-10.471131644448835,0.18686893145372638,9,0.006249904632568359,0.36874961853027344,0.7074999809265137,0.30749988555908203,-0.08750057220458984,1,-0.02582569912354793,-1.9830344096311001,10.130000114440918,1.109591618111985,10.130000114440918,-1.104165176549095,10.079999923706056,-0.02582569912354793
5569,2005-09-14,9.887499809265137,10.1225004196167,9.869999885559082,10.06999969482422,3306400.0,-0.017879344735997282,-1.321846841909105,2.8077086726234524,30.472894655091025,29.90317247660577,0.27033633352461095,0.4584734325906812,0.7037805407006701,0.26671400590328,10.86504690000737,0.2525005340576172,-0.29051095349067246,-0.4045001983642571,-0.8012753451575296,-0.007725051570984576,-0.6028877717608925,-0.20611262496762173,0.38000011444091975,4.32097166525774,-29.199049890574646,0.1983875733966362,9,0.1862502098083496,0.5487499237060547,0.8675003051757812,0.4875001907348633,-0.12749958038330078,2,0.0017699038223655261,2.6249716881042353,10.067500114440918,-1.9830344096311001,10.130000114440918,1.109591618111985,10.130000114440918,0.0017699038223655261
5570,2005-09-15,9.75,9.93000030517578,9.75,9.875,3474800.0,-0.01390642851252366,-1.8800048828124716,0.6849319363519908,26.38437939171169,30.515454493203876,0.3572199659039139,0.5574101212014391,0.8625748872038415,0.4106726287005298,12.330742566008796,0.18000030517577947,-0.29518210790532073,-0.4993750095367435,-0.9367862778283662,-0.06196374124512083,-0.7180806436825549,-0.2806693753909322,0.47224988937378143,0.0,-33.3668843960018,0.21870563414581146,9,0.29125022888183594,0.653749942779541,1.005000114440918,0.625,0.11250019073486328,3,0.005128224690755134,-1.321846841909105,9.887499809265137,2.6249716881042353,10.067500114440918,-1.9830344096311001,10.130000114440918,0.005128224690755134
5571,2005-09-16,9.93000030517578,9.982500076293944,9.65250015258789,9.767499923706056,11075200.0,0.01846156976161839,1.4672898529023988,-1.300003051757784,36.96685434799753,32.86319684357622,0.15468677552378018,0.34778899770957317,0.7047072715433362,0.23880224896982405,13.827741608862423,0.3299999237060529,-0.28771402123266654,-0.28924970626831303,-0.7275480698925172,0.14904865735589112,-0.5083988880804142,-0.07010052445621184,0.23557959747314783,45.12199282340384,8.362607077694548,0.21914918181210177,9,0.06250000000000178,0.39374971389770685,0.7918748855590838,0.4449996948242205,0.1374998092651385,4,-0.012588116430857221,-1.8800048828124716,9.75,-1.321846841909105,9.887499809265137,2.6249716881042353,10.067500114440918,-0.012588116430857221
5572,2005-09-19,9.987500190734863,10.017499923706056,9.832500457763672,9.84000015258789,8099200.0,0.005790522033429779,-1.2769245215472684,0.9076904116342324,38.04347568546053,33.853999547829915,0.09546894277078444,0.2646767953207423,0.6653064948491298,0.18741419187753294,14.966668932153018,0.1849994659423846,-0.2854031278284328,-0.20687484741210938,-0.6380814124963763,0.22433171767215754,-0.42247812995424283,0.008728435130024081,0.10624854690551899,68.71792965700995,28.29673376595796,0.21560328254213312,9,0.005000114440917969,0.3112497329711914,0.7200000286102295,0.3874998092651367,0.11250019073486328,0,-0.029036290995223424,1.4672898529023988,9.93000030517578,-1.8800048828124716,9.75,-1.321846841909105,9.887499809265137,-0.029036290995223424
5573,2005-09-20,10.0,10.0625,9.942500114440918,10.0,5788400.0,0.0012515453343102667,-1.0869586850878212,0.0,42.372870397310294,34.497051253018356,0.059871355280961325,0.2232597895856312,0.6705376599925224,0.18311692776856958,16.323737242417945,0.11999988555908203,-0.2686380613263637,-0.16875004768371582,-0.5808451353686408,0.24334504000120916,-0.3747975915261783,0.03729749615874667,-0.3474998474121094,73.93609574073061,28.74449834118745,0.20604754384246252,9,-0.03625011444091797,0.2987499237060547,0.7125000953674316,0.375,0.012499809265136719,1,-0.03625001907348635,-1.2769245215472684,9.987500190734863,1.4672898529023988,9.93000030517578,-1.8800048828124716,9.75,-0.03625001907348635
5574,2005-09-21,9.885000228881836,10.010000228881836,9.852499961853027,9.920000076293944,4579200.0,-0.011499977111816384,-2.149993324305251,-100.0,35.77372315590233,34.88416976797551,0.12271773479644565,0.3044476714644979,0.8016529299787649,0.3049354393608912,17.872823476437404,0.1575002670288086,-0.23608227376609747,-0.25237483978271413,-0.6495539697428452,0.14480429017741692,-0.45096440476278055,-0.05378527480264772,-0.22430007934570284,56.70735678597679,10.661382442308302,0.19858956498006572,9,0.07499980926513672,0.3712496757507324,0.8499999046325684,0.48999977111816406,0.0,2,0.009610451305496648,-1.0869586850878212,10.0,-1.2769245215472684,9.987500190734863,1.4672898529023988,9.93000030517578,0.009610451305496648
5575,2005-09-22,9.850000381469727,10.017499923706056,9.75,9.84000015258789,5060000.0,-0.0035407027417002634,-1.8157807559102732,-0.28572207084470114,38.324443707042136,35.12767923720699,0.1359586526614045,0.3083978369296929,0.8502760037167221,0.34649998129929926,19.587744779601874,0.26749992370605646,-0.23406155291576525,-0.25762472152709925,-0.6468394727313758,0.13159002967717726,-0.4522320971292384,-0.06301734592496011,-0.18126423492431698,48.17080545967119,-0.981572673402745,0.1946073756021383,9,0.1099996566772461,0.31874990463256836,0.8612496852874756,0.5249996185302734,0.25999927520751953,3,-0.009137070974860384,-2.149993324305251,9.885000228881836,-1.0869586850878212,10.0,-1.2769245215472684,9.987500190734863,-0.009137070974860384
5576,2005-09-23,9.77750015258789,9.875,9.75,9.817500114440918,4862800.0,-0.007360429043051231,-1.631571550469307,-3.999904634751097,39.52206913574703,35.66006682247015,0.17120210282242176,0.34357931292794675,0.9362408492106074,0.4234934957828962,21.44492736626173,0.125,-0.2524273956530827,-0.29524993896484375,-0.6706125401698859,0.08011266224019842,-0.48293123956736395,-0.10756863836232355,-0.10088872897338952,8.800048828125,-39.7657264276119,0.18768130060252078,9,0.11875009536743164,0.3887500762939453,0.9224998950958252,0.5974998474121094,0.3575000762939453,4,0.008693432556426517,-1.8157807559102732,9.850000381469727,-2.149993324305251,9.885000228881836,-1.0869586850878212,10.0,0.008693432556426517
5577,2005-09-26,9.859999656677246,9.892499923706056,9.75,9.837499618530273,4516800.0,0.008437688857260595,2.2571198134079364,-0.5625014901175405,37.57114554552696,36.159095113532175,0.0518253090541112,0.2351341587816318,0.8345924011023804,0.344455830045753,23.226406379564153,0.14249992370605646,-0.24504144409673678,-0.18862543106079066,-0.5528459263465173,0.17559506422493598,-0.3707356787036531,-0.0065151834179282275,-0.1756704615350344,35.19989013671875,-10.41472016653173,0.18211024764286304,9,0.027500629425048828,0.30625057220458984,0.8387503623962402,0.5150003433227539,0.41750049591064453,0,0.021044671905556367,-1.631571550469307,9.77750015258789,-1.8157807559102732,9.850000381469727,-2.149993324305251,9.885000228881836,0.021044671905556367
5578,2005-09-27,10.0649995803833,10.107500076293944,9.859999656677246,9.904999732971193,4237600.0,0.020791068036927207,1.0204046679278627,7.111092273131782,41.66664412117209,37.402845054207845,-0.17161362272964809,0.006235554924689524,0.6084816817955012,0.14430461442856313,24.577365418854203,0.24750041961669744,-0.24329285826423153,0.031749534606934304,-0.2993614370079296,0.3628605062217982,-0.13380595120049854,0.19730502041436715,-0.37310696914393304,88.11175193269105,46.57524299972299,0.16555548580743207,9,-0.1849994659423828,0.10125064849853516,0.7656254768371582,0.3100004196166992,0.38250064849853516,1,0.0034774766562972736,2.2571198134079364,9.859999656677246,-1.631571550469307,9.77750015258789,-1.8157807559102732,9.850000381469727,0.0034774766562972736
5579,2005-09-28,10.167499542236328,10.1850004196167,10.012499809265137,10.0600004196167,4393600.0,0.010183801900280232,1.4210462914009223,0.6718701571180009,53.38489940115867,40.402902833035284,-0.2572738424838974,-0.1062400852997527,0.4860297225894321,0.04689944535729573,24.890361343616377,0.1725006103515625,-0.23811440332834088,0.13712453842163086,-0.18791899792497802,0.46216807476823973,-0.025397229751673578,0.2996463065949353,-0.4589826323947772,95.97681367852657,53.36423869130343,0.16252176817330471,9,-0.2487492561340332,-0.0012493133544921875,0.6650004386901855,0.20750045776367188,0.3775005340576154,2,-0.015244626501069836,1.0204046679278627,10.0649995803833,2.2571198134079364,9.859999656677246,-1.631571550469307,9.77750015258789,-0.015244626501069836
5580,2005-09-29,10.317500114440918,10.34749984741211,10.112500190734863,10.204999923706056,3732000.0,0.014752946049466642,1.7246391233918807,1.0465219435597461,56.73249588053764,42.59908522553974,-0.35571625109623994,-0.26967313670900417,0.31200893805101515,-0.09672310325788658,24.90801239044938,0.2349996566772461,-0.22074762825109673,0.28687510490417445,-0.039088484633614584,0.6128386944419635,0.12389331013527993,0.44985689967306897,-0.5803941940128574,94.97912290670429,52.41732794744944,0.16298179476889468,9,-0.2687501907348633,-0.15124988555908203,0.4993748664855957,0.05749988555908203,0.2825002670288086,3,-0.04191905798515405,1.4210462914009223,10.167499542236328,1.0204046679278627,10.0649995803833,2.2571198134079364,9.859999656677246,-0.04191905798515405
5581,2005-09-30,10.262499809265137,10.350000381469727,10.142499923706056,10.282500267028807,4877600.0,-0.005330778247222834,1.6774134006029426,-0.1777815453736148,54.57684538421704,44.43612630317935,-0.2778050232623741,-0.21921774283841344,0.3424994509767707,-0.035719596371599494,24.513957232712308,0.2075004577636701,-0.18261375827281512,0.22762479782104528,-0.10846125630041925,0.5637108519425098,0.059581770760312125,0.39566782488177843,-0.47656237467835183,85.41658057112339,40.55165977992045,0.1680430270607325,9,-0.21249961853027344,-0.17499971389770508,0.5268752574920654,0.11250019073486328,0.4049997329711914,4,-0.014859942063064513,1.7246391233918807,10.317500114440918,1.4210462914009223,10.167499542236328,1.0204046679278627,10.0649995803833,-0.014859942063064513
5582,2005-10-03,10.279999732971193,10.350000381469727,10.199999809265137,10.217499732971193,3299200.0,0.001705230112672762,-2.076939629875861,-3.1249284760636002,57.57574315190523,46.12533438702323,-0.278765745222314,-0.23145445048925772,0.29785049018338405,-0.04773222321406401,22.904135819463793,0.15000057220458984,-0.1196760448098182,0.23424973487854217,-0.11922576188254119,0.5877252316396255,0.05751198649800138,0.41098748325908296,-0.4376560036961141,85.71417449878686,36.32615481344847,0.17673774838054154,10,-0.2299995422363299,-0.21124982833862482,0.5056254863738996,0.09500026702880682,0.4099998474121076,0,-0.014105010491809455,1.6774134006029426,10.262499809265137,1.7246391233918807,10.317500114440918,1.4210462914009223,10.167499542236328,-0.014105010491809455
5583,2005-10-04,10.15250015258789,10.342499732971193,10.145000457763672,10.282500267028807,3651200.0,-0.012402683238830425,-1.7241372506462234,-2.080001831054659,59.8148316905403,48.79656866864968,-0.1423262336611657,-0.11247823159661152,0.39688507733769285,0.08401011054550267,22.378358137890785,0.1974992752075213,-0.08919415235286365,0.10850014686584508,-0.24235735467121344,0.4593576484029036,-0.06692860390268507,0.28392889763437523,-0.2593907580933461,41.48151287811356,-13.045086499701348,0.17542875076852932,10,-0.10249996185302734,-0.11124992370605469,0.5593748092651367,0.22249984741210938,0.5249996185302734,1,0.012312238179886803,-2.076939629875861,10.279999732971193,1.6774134006029426,10.262499809265137,1.7246391233918807,10.317500114440918,0.012312238179886803
5584,2005-10-05,9.8774995803833,10.135000228881836,9.8774995803833,10.135000228881836,2872800.0,-0.02708698035670476,1.0,1.9807724755162945,54.28569963141694,50.57004154913576,0.14695206030301478,0.13623137611562441,0.642297851643729,0.3612183842869179,22.81477226160518,0.27500057220458984,-0.06999449928364676,-0.14537539482116735,-0.48191839088616817,0.19116760124383347,-0.31364689285366865,0.02289610321133395,0.4725008010864258,0.0,-58.88649170628656,0.1682714980325007,10,0.1725006103515625,0.12875032424926758,0.7906255722045898,0.4975004196166992,0.9225006103515625,2,0.05770697774875688,-1.7241372506462234,10.15250015258789,-2.076939629875861,10.279999732971193,1.6774134006029426,10.262499809265137,0.05770697774875688
5585,2005-10-06,9.842499732971193,10.0,9.75,9.869999885559082,4204400.0,-0.00354339143497584,-1.3529454003644164,0.10679644011865581,46.74113260302363,51.37215971216649,0.2020206835136289,0.16076870140132016,0.647499130049102,0.3972867882292004,23.03100682333901,0.25,-0.06217359075738038,-0.16850023269653214,-0.5132174456151741,0.17621698022210985,-0.34085883915585313,0.003858373762788858,0.5,15.416612360247361,-43.34337627914815,0.17235860645932063,10,0.2075004577636701,0.1587505340576154,0.7468752861022931,0.5325002670288068,0.9850006103515607,3,0.07137417956634118,1.0,9.8774995803833,-1.7241372506462234,10.15250015258789,-2.076939629875861,10.279999732971193,0.07137417956634118
5586,2005-10-07,9.875,9.960000038146973,9.7524995803833,9.895000457763672,2506000.0,0.003302033823779027,1.7666798062128861,0.7272853377722761,45.730543416969546,52.27875947566012,0.2065233526657586,0.11403139416661645,0.5834322470861171,0.36497712902872514,23.185879277601355,0.20750045776367188,-0.03155102793202147,-0.123249959945678,-0.46829793449771806,0.22179801460636206,-0.2957739472216989,0.04927402733034292,0.4437997436523453,20.833320087865136,-35.15237772409613,0.17252398727602034,10,0.17500019073486328,0.1262502670288086,0.6956250667572021,0.5,0.8275003433227539,4,0.07341776014883306,-1.3529454003644164,9.842499732971193,1.0,9.8774995803833,-1.7241372506462234,10.15250015258789,0.07341776014883306
5587,2005-10-10,9.8774995803833,10.067500114440918,9.732500076293944,9.824999809265137,4331600.0,0.00025312206413175,-1.8210620151303154,-2.6249284760633227,45.31547111515354,52.68418469721361,0.23106627776564537,0.09659780838407528,0.554063516623895,0.3607685704806727,23.56951893888419,0.33500003814697443,-0.0025336567578264635,-0.10812535285949743,-0.45134868739216216,0.2350979816731673,-0.2797370201258307,0.06348631440683583,0.41854817352295015,23.770423885021362,-28.70768591182343,0.17161166726633242,10,0.16375064849853516,0.12375068664550781,0.6606256961822492,0.4975004196166992,0.8650007247924787,0,0.0799797514972278,1.7666798062128861,9.875,-1.3529454003644164,9.842499732971193,1.0,9.8774995803833,0.0799797514972278
5588,2005-10-11,9.807499885559082,9.957500457763672,9.732500076293944,9.807499885559082,3095600.0,-0.007086782869952013,-2.0000127156898424,0.0,46.93067900866201,51.96704909804731,0.291335444736486,0.15401672918025433,0.5950207394010469,0.42919374021463597,23.736872787812977,0.22500038146972834,0.029912023240886043,-0.16512503623962438,-0.514923686251116,0.1846736137718672,-0.3400243612453693,0.00977428876612052,0.45473500769043085,18.63348592116647,-31.933665186680667,0.1748993250057457,10,0.2337503433227539,0.19375038146972656,0.5824999809265137,0.567500114440918,0.9625005722045898,1,0.08998212644627634,-1.8210620151303154,9.8774995803833,1.7666798062128861,9.875,-1.3529454003644164,9.842499732971193,0.08998212644627634
5589,2005-10-12,9.904999732971193,10.037500381469727,9.8100004196167,9.817500114440918,3474400.0,0.009941355957156173,-3.4390665996762126,100.0,52.07544752523286,51.449599280791226,0.17062748268588912,0.06102387985463764,0.4674812936433099,0.3292732202566082,23.213831424881764,0.23000049591064453,0.06365777557627794,-0.06850018501281596,-0.4174888812180715,0.28048851119243956,-0.2429945331154446,0.10599416308981269,0.3254510712609857,51.49242896550626,0.5964556166466224,0.17449434810262812,10,0.13625049591064275,0.09625053405761541,0.47875022888183416,0.4700002670288068,1.0525007247924787,2,0.07799091963380045,-2.0000127156898424,9.807499885559082,-1.8210620151303154,9.8774995803833,1.7666798062128861,9.875,0.07799091963380045
5590,2005-10-13,9.800000190734863,9.977499961853027,9.779999732971193,9.922499656677246,5361600.0,-0.010600660784150562,-1.4307663415378788,-1.3999999999999715,50.828731222439146,51.033142151704794,0.21735734503824844,0.17914629824501027,0.5425360402845403,0.4316959577834254,22.257071288688785,0.19750022888183416,0.07492689700829835,-0.17599973678588832,-0.5189105626770516,0.16691108910527497,-0.34745514973146996,-0.004544323840306674,0.400573569821022,20.14928559838117,-34.581461019159335,0.17145541294558125,10,0.24125003814697266,0.2012500762939453,0.5443747043609619,0.5749998092651367,1.2100000381469727,3,0.10204081434053669,-3.4390665996762126,9.904999732971193,-2.0000127156898424,9.807499885559082,-1.8210620151303154,9.8774995803833,0.10204081434053669
5591,2005-10-14,9.80500030517578,9.859999656677246,9.59749984741211,9.859999656677246,3231600.0,0.0005102157493470649,8.545560160219175,0.44897625535229163,47.85158738378016,49.952680399690905,0.15716365164685087,0.17318038924184798,0.5109003820410773,0.4242816289660123,21.188878593730845,0.2624998092651367,0.05758075172010635,-0.16474962234497248,-0.5156539786421792,0.18615473395223425,-0.34020180049357585,0.010702555803630887,0.3674890343243895,44.14900848363803,-12.51308472378846,0.17545217814860353,10,0.16499948501587092,0.1687498092651385,0.5074994564056414,0.5699996948242205,1.25,4,0.1042835294566209,-1.4307663415378788,9.800000190734863,-3.4390665996762126,9.904999732971193,-2.0000127156898424,9.807499885559082,0.1042835294566209
5592,2005-10-17,9.697500228881836,9.86750030517578,9.645000457763672,9.824999809265137,4467600.0,-0.010963801422545272,1.0941105720684314,2.3182015224288754,34.46091386606298,47.13557841919342,0.19371833749487877,0.27177444974323706,0.5930291981531823,0.5291968838009193,20.29251510083564,0.2224998474121076,0.016936175705511758,-0.257749700546265,-0.6289456899743957,0.1134462888818657,-0.44334769526033035,-0.07215170583219965,0.4289899512512889,22.727331839245384,-28.71911517552064,0.18559799471406566,10,0.16874980926513672,0.27624988555908203,0.5818746089935303,0.721250057220459,1.3249998092651367,0,0.10363496681833007,8.545560160219175,9.80500030517578,-1.4307663415378788,9.800000190734863,-3.4390665996762126,9.904999732971193,0.10363496681833007
5593,2005-10-18,9.637499809265137,9.729999542236328,9.630000114440918,9.670000076293944,5080400.0,-0.006187204764172227,-3.210532656052362,0.25490489404829075,26.754404677352838,44.076545646519634,0.19331234093091076,0.3196114546168758,0.6268410149108092,0.5850797188906434,19.687109371677725,0.09999942779541016,-0.022098648328086057,-0.29962511062622,-0.6961569034257931,0.09690668217335308,-0.49789100702600564,-0.10135921422643435,0.4466711442503062,9.090889386918205,-35.205786157448905,0.19826589639978637,10,0.19500017166137695,0.33625030517578125,0.6243748664855957,0.8112502098083496,1.5225000381469727,1,0.11465634425728721,1.0941105720684314,9.697500228881836,8.545560160219175,9.80500030517578,-1.4307663415378788,9.800000190734863,0.11465634425728721
5594,2005-10-19,9.979999542236328,10.0,9.577500343322754,9.625,5843600.0,0.03553823499347053,1.1392362888350218,-10.922973091934045,37.335808712542764,43.03150965868842,-0.14876272777491195,-0.01623882460621573,0.2606254746176955,0.2409311546969466,18.143991095147953,0.4224996566772461,-0.06341722379106862,0.03812465667724574,-0.3580539192679968,0.43430323262248827,-0.15996463129537553,0.236213944649867,0.06523772279084739,95.26615999620786,55.010145025422474,0.19808928797262132,10,-0.1574993133544922,-0.01624917984008789,0.27500033378601074,0.4712505340576172,1.1700000762939453,2,0.07915841200031948,-3.210532656052362,9.637499809265137,1.0941105720684314,9.697500228881836,8.545560160219175,9.80500030517578,0.07915841200031948
5595,2005-10-20,9.760000228881836,10.017499923706056,9.670000076293944,9.954999923706056,4975600.0,-0.022044020385315055,1.1718761175881534,-0.5492956233008507,33.22203406992938,41.64167528679508,0.06515510690353565,0.2073005991603658,0.459424631157372,0.4603008561679598,16.125788435100155,0.3474998474121129,-0.10781187321815011,-0.17737464904785227,-0.5799402158675253,0.22519091777182076,-0.3786574324576879,0.023908134361983358,-0.18249988555908203,41.477286273795656,6.647351865123646,0.20128278340983616,10,0.0625,0.2037501335144043,0.49499964714050293,0.6987500190734863,1.3674993515014648,3,0.12269469270484112,1.1392362888350218,9.979999542236328,-3.210532656052362,9.637499809265137,1.0941105720684314,9.697500228881836,0.12269469270484112
5596,2005-10-21,9.862500190734863,9.949999809265137,9.697500228881836,9.8149995803833,4863200.0,0.010502045025543083,1.2696607060195106,-0.24359325482217392,36.8088491415416,40.696495067504856,-0.04392343634574303,0.11752046923340487,0.33301289071563467,0.3572818973396181,13.998519595501294,0.2524995803833008,-0.12308929428733961,-0.07912468910217285,-0.4763427677976946,0.3180933895933489,-0.2777337284499346,0.1194843502455889,-0.2849998474121094,64.7727543657732,34.87654134554175,0.19860903934776103,10,-0.05499982833862305,0.10125017166137695,0.3599998950958252,0.596250057220459,1.3474998474121094,4,0.11634981150367629,1.1718761175881534,9.760000228881836,1.1392362888350218,9.979999542236328,-3.210532656052362,9.637499809265137,0.11634981150367629
5597,2005-10-24,10.067500114440918,10.09000015258789,9.84000015258789,9.862500190734863,4129600.0,0.02078579667847702,1.0,4.315732412463861,47.43975618093396,40.753059197757295,-0.2448902979756813,-0.07498130948448534,0.10776339186855388,0.15211150060072143,12.019596778308225,0.25,-0.11758945182746317,0.11550021171569824,-0.2835762313861121,0.5145766548175086,-0.08403800983520604,0.3150384332666025,-0.4811997795104972,95.60974702034815,64.40390146684571,0.199538221550905,10,-0.2337498664855957,-0.10374975204467773,0.09062504768371582,0.3912501335144043,1.1125001907348615,0,0.09808792446084813,1.2696607060195106,9.862500190734863,1.1718761175881534,9.760000228881836,1.1392362888350218,9.979999542236328,0.09808792446084813
5598,2005-10-25,10.100000381469727,10.18000030517578,10.020000457763672,10.095000267028807,3264400.0,0.003228236072447599,-1.064517716838203,0.0243908112282486,57.84836058680466,41.39449398237638,-0.2587459146981317,-0.11038442415789795,0.05368418765357319,0.121903334805193,11.593063744291888,0.1599998474121076,-0.11154225949410623,0.14625043869018484,-0.25521228084484626,0.5477131582252159,-0.0544809210773316,0.3469817984577013,-0.4935520538330067,86.72200352345115,49.43857327323058,0.20073135976751585,10,-0.22125005722045898,-0.13625001907348633,0.045624732971191406,0.3587498664855957,1.1875,1,0.09133659622129708,1.0,10.067500114440918,1.2696607060195106,9.862500190734863,1.1718761175881534,9.760000228881836,0.09133659622129708
5599,2005-10-26,10.012499809265137,10.175000190734863,9.982500076293944,10.100000381469727,2900800.0,-0.00866342266334219,-1.610170368215136,-17.499713904247074,55.78231822115647,41.944892537789414,-0.17253693508072665,-0.0369878212830379,0.12459172551006326,0.20997302226834513,11.538263120518808,0.19250011444091975,-0.10668536237655424,0.06649985313415563,-0.323406993168847,0.4564066994371583,-0.1284535700173457,0.26145327628565695,-0.3716383629760731,67.15678024735718,25.98756815365092,0.19495342315150163,10,-0.13374948501586914,-0.048749446868896484,0.11875009536743164,0.4562501907348633,1.302499771118164,2,0.11460674756618983,-1.064517716838203,10.100000381469727,1.0,10.067500114440918,1.2696607060195106,9.862500190734863,0.11460674756618983
5600,2005-10-27,9.885000228881836,10.074999809265137,9.822500228881836,9.9975004196167,3672800.0,-0.012734040730299712,-1.1263105482317888,1.2857080576778455,50.319496410768906,42.21910465189928,-0.03543889679744794,0.05949916381388576,0.23415818274291667,0.33918222146095545,12.149892294376535,0.2524995803833008,-0.1019697598999656,-0.03937473297119176,-0.38835390542195825,0.3096044394795747,-0.2138643191965759,0.13511485325419237,-0.21179045105956895,38.86009748230034,-4.67981976782972,0.17448958622538355,10,-0.006249904632568359,0.0787501335144043,0.22312474250793457,0.627500057220459,1.0824995040893572,3,0.1279716095455803,-1.610170368215136,10.012499809265137,-1.064517716838203,10.100000381469727,1.0,10.067500114440918,0.1279716095455803
5601,2005-10-28,10.109999656677246,10.140000343322754,9.982500076293944,10.077500343322754,3108000.0,0.022761701829607572,2.405385900158811,-0.2888822955961514,56.50350418923476,44.66828135447392,-0.23761178103470115,-0.18710389885115575,-0.004272952706624977,0.11901443683565738,12.844500872240197,0.25500011444091797,-0.10702224732064813,0.19324970245361328,-0.1303650777648162,0.5168644826720428,0.03144231234439765,0.3550570925628289,-0.4063824472137689,80.41940320007723,32.95862614040153,0.16180739010921516,10,-0.23124933242797852,-0.14624929428100586,-0.045624494552612305,0.40250062942504883,0.744999885559082,4,0.10064292366558458,-1.1263105482317888,9.885000228881836,-1.610170368215136,10.012499809265137,-1.064517716838203,10.100000381469727,0.10064292366558458
5602,2005-10-31,10.135000228881836,10.297499656677246,10.045000076293944,10.154999732971193,3368800.0,0.002472855890561565,-1.5249982118589243,-0.6153823581196626,59.397430852429174,48.29528426281574,-0.21682843419871212,-0.2356039891069326,-0.04116033551850151,0.09724362942789888,13.835218465335858,0.25249958038330256,-0.10088608706911373,0.22550024986267125,-0.06904044027746359,0.5200409400028061,0.07822990479260383,0.3727705949327387,-0.40280003367562145,65.78955293701927,14.075806035751668,0.1472703450700676,10,-0.19750022888183594,-0.1712498664855957,-0.10374999046325684,0.377500057220459,0.5900001525878906,0,0.10606805969295352,2.405385900158811,10.109999656677246,-1.1263105482317888,9.885000228881836,-1.610170368215136,10.012499809265137,0.10606805969295352
5603,2005-11-01,10.27750015258789,10.362500190734863,10.06999969482422,10.06999969482422,4161200.0,0.014060179623871294,-1.8192756687195826,-10.375280148775872,60.41959549257357,50.86014946059694,-0.28943426130712524,-0.3881602473625847,-0.19502283630230366,-0.04020707454316508,14.6740933666255,0.29250049591064275,-0.08514008807080309,0.3617501735687263,0.04133060336797456,0.682169743769478,0.20154038846835043,0.5219599586691022,-0.5000760004639933,84.25925108303855,31.174244199075588,0.1602097851003756,11,-0.26125001907348633,-0.30749988555908203,-0.2506248950958252,0.2350001335144043,0.33749961853027344,1,0.0878131976831582,-1.5249982118589243,10.135000228881836,2.405385900158811,10.109999656677246,-1.1263105482317888,9.885000228881836,0.0878131976831582
5604,2005-11-02,10.447500228881836,10.50749969482422,10.25,10.25,4800000.0,0.016540994772073825,-1.6075888243986003,0.9518062321904668,67.47638465534135,54.6661884145316,-0.4315249172122133,-0.5410054167592477,-0.3746443456596307,-0.20507616389920003,14.501737685943272,0.2574996948242205,-0.03438019683031612,0.5032502174377438,0.10516889068599689,0.9013315441894907,0.30420955406187034,0.7022908808136172,-0.6115684728968418,91.24094704806221,32.58570964274375,0.19904066337587306,11,-0.3450002670288086,-0.4050002098083496,-0.424375057220459,0.06500005722045898,0.2024993896484375,2,0.0804020228940252,-1.8192756687195826,10.27750015258789,-1.5249982118589243,10.135000228881836,2.405385900158811,10.109999656677246,0.0804020228940252
5605,2005-11-03,10.545000076293944,10.592499732971193,10.414999961853027,10.449999809265137,4308400.0,0.009332361356889196,-1.1515128746062695,0.4810134528281753,69.02313334771611,58.245553326328775,-0.4536706846632992,-0.6146928400583196,-0.47865497913333677,-0.2969058142952523,13.936689984946025,0.17749977111816584,0.039110828984766144,0.5656250476837137,0.08910284132107371,1.0421472540463537,0.3273639445023928,0.8038861508650346,-0.6284801676482417,92.21316665389836,30.412544903721347,0.23826110318132035,11,-0.33750009536742986,-0.4600000381469709,-0.5024998188018781,-0.032499790191648614,0.10750007629394709,3,0.07302034125351797,-1.6075888243986003,10.447500228881836,-1.8192756687195826,10.27750015258789,-1.5249982118589243,10.135000228881836,0.07302034125351797
5606,2005-11-04,10.600000381469727,10.662500381469727,10.524999618530273,10.59000015258789,2274400.0,0.005215770960441013,1.0370448861950579,0.10526527129448573,73.84412652499711,61.1793722534469,-0.4392464455669156,-0.6456983130697616,-0.5406283600927075,-0.3447009114665498,13.42781179571493,0.13750076293945312,0.081494658633952,0.58437533378601,0.03634553881181013,1.13240512876021,0.3103604362989092,0.8583902312731109,-0.5888432974184568,89.87854751226266,22.179717144905084,0.27401489748710023,11,-0.3575000762939453,-0.48000001907348633,-0.49250030517578125,-0.08750009536743164,0.07999992370605291,4,0.034669748893962904,-1.1515128746062695,10.545000076293944,-1.6075888243986003,10.447500228881836,-1.8192756687195826,10.27750015258789,0.034669748893962904
5607,2005-11-07,10.667499542236328,10.75,10.609999656677246,10.702500343322754,2604400.0,0.006367845126175498,1.1538495396691486,-3.5,77.10527517789804,63.31902943023505,-0.4611836310322417,-0.6861577317038989,-0.6101884747626727,-0.405247734117669,13.664020717215731,0.14999961853027344,0.15736031589339738,0.6123744964599602,-0.0034272200548599585,1.2281762129747804,0.30447363820255013,0.9202753547173703,-0.5521275305981046,87.8675851855176,12.228338455226876,0.30790085825741004,11,-0.38124942779541016,-0.5037493705749512,-0.5987493991851807,-0.1549992561340332,0.030000686645507812,0,0.017576752570517717,1.0370448861950579,10.600000381469727,-1.1515128746062695,10.545000076293944,-1.6075888243986003,10.447500228881836,0.017576752570517717
5608,2005-11-08,10.6899995803833,10.75,10.63249969482422,10.707500457763672,2172800.0,0.0021092138844616137,1.2926897347388446,0.5000136236069862,72.46837028421325,65.17303521501914,-0.437163422386309,-0.6736938343029681,-0.6354976665778285,-0.4208734398997436,13.912994662345698,0.11750030517577947,0.22734773873138892,0.5907495498657234,-0.07480332690569114,1.2563024266371379,0.2579731114800161,0.9235259882514306,-0.46039453083995774,87.99991607666016,14.23017873400623,0.33277643838570725,11,-0.4037494659423828,-0.5262494087219238,-0.630624532699585,-0.17749929428100586,0.06500053405761719,1,0.003274162999094443,1.1538495396691486,10.667499542236328,1.0370448861950579,10.600000381469727,-1.1515128746062695,10.545000076293944,0.003274162999094443
5609,2005-11-09,10.677499771118164,10.739999771118164,10.572500228881836,10.645000457763672,3787200.0,-0.0011692993223381132,1.126987587042083,-1.8570105171380307,83.4244043441706,68.85135831873043,-0.3580679572319969,-0.6327967074815657,-0.6212550839279984,-0.3991869505969703,14.524016517033436,0.16749954223632812,0.26611523083406574,0.539624738693238,-0.166866184988141,1.246115662374617,0.18637927685254851,0.8928702005339275,-0.35422363049262273,78.35814309667978,0.4828235255167357,0.35324546184068933,11,-0.3112497329711914,-0.5137495994567871,-0.6318745613098145,-0.16499948501586914,-0.005000114440917969,2,-0.005853430235517987,1.2926897347388446,10.6899995803833,1.1538495396691486,10.667499542236328,1.0370448861950579,10.600000381469727,-0.005853430235517987
5610,2005-11-10,10.800000190734863,10.885000228881836,10.619999885559082,10.65999984741211,3363600.0,0.011472762560768457,-1.409091106130818,4.307793884617642,83.66247940268823,71.86902223133637,-0.3767449520262307,-0.713099356551556,-0.7433741381678018,-0.5093000250044888,15.20465958949741,0.2650003433227539,0.29000555192755506,0.6121251583099365,-0.1341096130631545,1.3583599296830275,0.23900777262339012,0.9852425439964829,-0.39991375542191854,76.38891832323147,-3.013921002457792,0.3731173856865456,11,-0.33500003814697266,-0.5687499046325684,-0.7718751430511475,-0.28749990463256836,-0.2525005340576172,3,-0.0138889416255078,1.126987587042083,10.677499771118164,1.2926897347388446,10.6899995803833,1.1538495396691486,10.667499542236328,-0.0138889416255078
5611,2005-11-11,10.827500343322754,10.890000343322754,10.779999732971193,10.829999923706056,1860800.0,0.002546310379835326,-1.256404237213579,-0.01785410181130825,81.27572565579818,74.29994387615515,-0.3260522522552822,-0.6957396211573581,-0.7658133815480852,-0.5233687274799017,15.126698222523155,0.11000061035156072,0.32859920857369573,0.5885003089904792,-0.18682539529592113,1.3638260132768796,0.20083745684727994,0.9761631611336785,-0.33043114929603057,80.31496772526981,2.8398280784576855,0.3876628521431998,11,-0.3475003242492676,-0.59375,-0.801875114440918,-0.32250022888183594,-0.3400001525878906,4,-0.016162566168172354,-1.409091106130818,10.800000190734863,1.126987587042083,10.677499771118164,1.2926897347388446,10.6899995803833,-0.016162566168172354
5612,2005-11-14,10.702500343322754,10.8725004196167,10.662500381469727,10.792499542236328,4242400.0,-0.011544677537423165,-1.47060143500676,36.005723006460485,73.04015352152021,75.70222810159368,-0.12525905217994904,-0.5181530493305431,-0.6333932847293404,-0.3836516426873935,14.816779069118805,0.21000003814697266,0.3895597043374224,0.41325030326843226,-0.34437430692128324,1.1708749134581478,0.03443799817357451,0.79206260836329,-0.12684491943682374,40.94490317580942,-33.89986169227647,0.3788123050948581,11,-0.13250017166137695,-0.46875,-0.676875114440918,-0.2350001335144043,0.014999389648439276,0,-0.0021023160406635766,-1.256404237213579,10.827500343322754,-1.409091106130818,10.800000190734863,1.126987587042083,10.677499771118164,-0.0021023160406635766
5613,2005-11-15,10.74250030517578,10.787500381469727,10.647500038146973,10.737500190734863,4965200.0,0.0037374408381103397,1.947367364352758,-0.05555732163480452,78.96829031073904,76.97910650774897,-0.10321645358047604,-0.4965847150639444,-0.6693851005270357,-0.4063570312657294,14.391528224920574,0.1400003433227539,0.4266698024529276,0.39800024032592596,-0.3196102128683602,1.1156106935202121,0.03919501372878287,0.756805466923069,-0.10397589740248492,53.54331181684597,-21.353818270852557,0.35880522659714303,11,-0.09000015258788885,-0.5087499618530256,-0.7212500572204572,-0.27500009536742986,-0.3000001907348615,1,-0.004188976031237579,-1.47060143500676,10.702500343322754,-1.256404237213579,10.827500343322754,-1.409091106130818,10.800000190734863,-0.004188976031237579
5614,2005-11-16,10.770000457763672,10.8125,10.675000190734863,10.707500457763672,2476000.0,0.0025599396608482206,-1.1568507188056307,12.499713904257732,88.1465666075827,79.10393242551193,-0.08957929822725852,-0.48682516612214677,-0.6961016858674682,-0.41726497857640155,15.598433632663788,0.13749980926513672,0.4615191909705114,0.38600034713745046,-0.33409723442138706,1.106097928696288,0.02595155635803259,0.7460491379168683,0.11999988555908203,55.55567329292587,-22.912618879154103,0.3600487907794185,11,-0.0625004768371582,-0.536250114440918,-0.7487502098083496,-0.31875038146972656,-0.44750022888183594,2,-0.0013927894786616157,1.947367364352758,10.74250030517578,-1.47060143500676,10.702500343322754,-1.256404237213579,10.827500343322754,-0.0013927894786616157
5615,2005-11-17,10.957500457763672,10.96500015258789,10.729999542236328,10.787500381469727,3753200.0,0.017409470012124117,1.5405544730032064,2.720001220703125,87.75057836396276,80.64909374095255,-0.23737521872978284,-0.6113560954389037,-0.8735308455288298,-0.5893490152177243,17.170734805875426,0.2350006103515625,0.4920940929335096,0.5136253356933587,-0.186884848151454,1.2141355195381713,0.16337024377095233,0.863880427615765,-0.2825002670288086,97.63789224535402,18.614330937625894,0.3502550919224066,11,-0.1887502670288086,-0.6862502098083496,-0.9362502098083496,-0.5187501907348633,-0.6625003814697283,3,-0.02600965449967152,-1.1568507188056307,10.770000457763672,1.947367364352758,10.74250030517578,-1.47060143500676,10.702500343322754,-0.02600965449967152
5616,2005-11-18,11.010000228881836,11.107500076293944,10.914999961853027,11.06999969482422,3773600.0,0.004791217789178015,1.8518487121886922,-0.3529378765609502,88.04349088038266,81.86445104122863,-0.252112718122552,-0.6044717860411666,-0.9167539876733244,-0.6254121856956516,18.997514247116882,0.1925001144409162,0.49774552827632235,0.5087501049041752,-0.17912334854854528,1.1966235583568956,0.16481337817781494,0.8526868316305354,-0.33500003814697266,78.80438275508224,-1.8149858151004565,0.34393672672635983,11,-0.1700000762939453,-0.6675000190734863,-0.9887499809265137,-0.5712499618530273,-0.692500114440918,4,-0.04200731721978912,1.5405544730032064,10.957500457763672,-1.1568507188056307,10.770000457763672,1.947367364352758,10.74250030517578,-0.04200731721978912
5617,2005-11-21,11.05500030517578,11.079999923706056,10.904999732971193,11.0,2484400.0,0.004087200305036953,2.3333514986374895,-0.9166799122611252,86.93588226446276,83.47195237236745,-0.2641427303753989,-0.6025928342219071,-0.9517632661816915,-0.6547845647653769,20.534612467719427,0.17500019073486328,0.4937384805349794,0.5043751716613745,-0.19408920845778255,1.2028395517805315,0.15514298160179507,0.8536073617209539,-0.3627001190185535,88.58700722511891,8.079904876644136,0.34923219005957856,11,-0.21500015258788885,-0.7125000953674299,-1.0831253528594953,-0.6887502670288068,-0.7000007629394513,0,-0.051334246836268416,1.8518487121886922,11.010000228881836,1.5405544730032064,10.957500457763672,-1.1568507188056307,10.770000457763672,-0.051334246836268416
5618,2005-11-22,11.022500038146973,11.114999771118164,10.977499961853027,11.050000190734863,3520800.0,-0.0029398702968457258,-1.340416206739822,-0.5000000000000161,81.4207559146051,83.24932476908239,-0.20061392226691055,-0.5243198004475094,-0.9074289986334403,-0.6064474350255704,21.76661013667076,0.13749980926513672,0.4762726477253807,0.4257499217987064,-0.26924758770695334,1.1207474313043662,0.07825116704587565,0.7732486765515372,-0.3135918563842779,78.97731336684201,-0.1649234422658168,0.34749875475283015,11,-0.1550002098083496,-0.6762499809265137,-1.1024999618530273,-0.695000171661377,-0.7399997711181658,1,-0.027670701212993976,2.3333514986374895,11.05500030517578,1.8518487121886922,11.010000228881836,1.5405544730032064,10.957500457763672,-0.027670701212993976
5619,2005-11-23,11.15999984741211,11.229999542236328,10.994999885559082,10.994999885559082,2702000.0,0.012474466662669492,-1.848481345548074,-5.9999653211263695,82.19894346857883,83.08670966529247,-0.2933190747443213,-0.6023254873466364,-1.025450220491102,-0.7281080683344818,23.415713055114196,0.2349996566772461,0.45009361728942743,0.5058747291564938,-0.17536505827135151,1.187114516584339,0.16525483544257114,0.8464946228704164,-0.42672617028808624,86.00006103515625,8.159619682192584,0.34061989371392265,11,-0.22125005722045898,-0.7562499046325684,-1.2568747997283936,-0.8324999809265137,-0.7899999618530273,2,-0.06429209164707761,-1.340416206739822,11.022500038146973,2.3333514986374895,11.05500030517578,1.8518487121886922,11.010000228881836,-0.06429209164707761
5620,2005-11-25,11.149999618530273,11.15999984741211,11.092499732971193,11.157500267028807,824400.0,-0.0008960778690472182,9.800183108262477,-0.045458486258406136,80.21974336724654,82.96937829989784,-0.25529761044342436,-0.5193213703553479,-0.991253293456424,-0.7010882275308123,25.79942915486157,0.06750011444091619,0.44290682855876007,0.4326245307922356,-0.1793169145761535,1.0445659761606247,0.12665380810804017,0.7385952534764311,-0.37698787219726526,75.38462441348982,-0.8945330035478349,0.30597072268419484,11,-0.21124982833862305,-0.6999998092651367,-1.2568743228912354,-0.8324995040893555,-0.7899999618530273,4,-0.07421519443581048,-1.848481345548074,11.15999984741211,-1.340416206739822,11.022500038146973,2.3333514986374895,11.05500030517578,-0.07421519443581048
5621,2005-11-28,11.1274995803833,11.19499969482422,11.087499618530273,11.11750030517578,4934000.0,-0.002017940710022925,-2.0714022969714816,-1.3331214240310676,76.58957530106878,83.36375849762545,-0.2075986862121617,-0.43920245295758065,-0.9501219617024184,-0.6623649145052646,28.246123258502067,0.10750007629394709,0.4246563159699601,0.3592494964599613,-0.2076024679024151,0.9261014608223377,0.07582351427877221,0.6426754786411504,-0.3179288103780262,68.46153168988236,-6.089382585696981,0.2834259821811883,11,-0.1887497901916504,-0.6637496948242188,-1.2343742847442627,-0.8099994659423828,-0.9399995803833008,0,-0.0748146066486467,9.800183108262477,11.149999618530273,-1.848481345548074,11.15999984741211,-1.340416206739822,11.022500038146973,-0.0748146066486467
5622,2005-11-29,11.210000038146973,11.292499542236328,11.162500381469727,11.202500343322754,4369200.0,0.007414105672860494,-1.9714223433242506,0.7500238435859421,78.10809807677647,83.26818158274072,-0.23528215993189683,-0.4606553118565344,-1.0145020031919465,-0.7305524007215976,30.19054702879032,0.16499996185302734,0.39883235984468257,0.38799996376037527,-0.12757470259339598,0.9035746301141465,0.13021263058348964,0.6457872969372609,-0.36679496636321396,73.80964635287208,0.9202862093375472,0.2577873331768853,11,-0.22625017166137695,-0.6525001525878906,-1.3243746757507324,-0.8924999237060547,-0.8850002288818359,1,-0.07961640683933358,-2.0714022969714816,11.1274995803833,9.800183108262477,11.149999618530273,-1.848481345548074,11.15999984741211,-0.07961640683933358
5623,2005-11-30,11.18000030517578,11.234999656677246,11.170000076293944,11.182499885559082,5154400.0,-0.0026761581506784538,-4.777730682828898,-0.33329094608365495,76.6578230549113,81.99165452133279,-0.15276114837282684,-0.3790077221767607,-0.9667598175997707,-0.6867079340989903,31.9589019769008,0.06499958038330256,0.3817683683798929,0.31287522315978755,-0.15809031316293698,0.7838407594825121,0.0773924549984244,0.5483579913211507,-0.2918657863467633,62.185086760420106,-9.598902695694164,0.23548276816136265,11,-0.16875076293945135,-0.6225004196166974,-1.2812499999999982,-0.8937501907348615,-0.8125,2,-0.07379255281035346,-1.9714223433242506,11.210000038146973,-2.0714022969714816,11.1274995803833,9.800183108262477,11.149999618530273,-0.07379255281035346
5624,2005-12-01,11.287500381469727,11.350000381469727,11.164999961853027,11.19499969482422,2712000.0,0.009615391177062893,-1.426232583735648,-37.006486073990544,76.28031319565474,80.71718061374303,-0.20018577024631412,-0.4430667004738478,-1.0511951165081967,-0.7799169496278857,33.359986376433866,0.18500041961669922,0.388197934186266,0.3783752918243408,-0.08478113511525542,0.8415317187639371,0.1467970783545418,0.6099535052941398,-0.3589293602999799,76.19054539113249,4.78295602086996,0.23157821346979823,12,-0.16000032424926758,-0.7012500762939453,-1.3662500381469727,-1.0262503623962402,-0.8625001907348633,3,-0.08903655198017013,-4.777730682828898,11.18000030517578,-1.9714223433242506,11.210000038146973,-2.0714022969714816,11.1274995803833,-0.08903655198017013
5625,2005-12-02,11.3149995803833,11.31999969482422,11.199999809265137,11.199999809265137,5236800.0,0.0024362523131089553,-1.086958685087852,1.2432315400952876,76.28028880658555,79.4101581610989,-0.19181181648301404,-0.4320743827973921,-1.0537061268777883,-0.7940176287134726,34.522973988736396,0.11999988555908381,0.3871859988340969,0.3673745155334469,-0.09635022704834206,0.8310992581152359,0.13551214424255242,0.5992368868243414,-0.3358570359775559,86.66640024413992,15.708664808956229,0.23186237129089485,12,-0.1874995231628418,-0.7287492752075195,-1.3937492370605469,-1.0537495613098145,-0.9174995422363281,4,-0.08351743083248142,-1.426232583735648,11.287500381469727,-4.777730682828898,11.18000030517578,-1.9714223433242506,11.210000038146973,-0.08351743083248142
5626,2005-12-05,10.967499732971193,11.3149995803833,10.927499771118164,11.302499771118164,9090400.0,-0.03071143263801479,1.1527787711894715,-2.9130496077488113,61.5217164153113,76.58636195563763,0.16653865685944957,-0.058637102264951224,-0.6824036105344238,-0.4348043454004742,34.74715592066524,0.3874998092651367,0.3680405813023899,0.0014997005462671353,-0.4323914617616147,0.43539086285414896,-0.21544588060767467,0.21844528170020894,0.3825006484985334,9.467432915598673,-62.5897967302861,0.21694558115394105,12,0.17125034332275213,-0.30124950408935725,-1.0462493896484393,-0.7487497329711932,-0.6549997329711932,0,-0.055390936046038064,-1.086958685087852,11.3149995803833,-1.426232583735648,11.287500381469727,-4.777730682828898,11.18000030517578,-0.055390936046038064
5627,2005-12-06,10.854999542236328,11.012499809265137,10.850000381469727,10.967499732971193,5425600.0,-0.010257596851966144,-1.6530841034184773,0.33582142663968617,54.601196364101654,73.60641089447057,0.27679298368277117,0.07233922279212024,-0.5495768659468769,-0.32789149397487805,34.50782122655936,0.16249942779541016,0.3345619576924985,-0.12037549018859828,-0.5347750106469373,0.2940240302697408,-0.3275752504177678,0.08682427004057125,0.48655082702636676,0.9998321533203125,-70.3672348924946,0.20719976022916944,12,0.24500083923339844,-0.1574993133544922,-0.9337491989135742,-0.7237491607666016,-0.5849990844726562,1,-0.0614923602381664,1.1527787711894715,10.967499732971193,-1.086958685087852,11.3149995803833,-1.426232583735648,11.287500381469727,-0.0614923602381664
5628,2005-12-07,10.725000381469727,10.86750030517578,10.68000030517578,10.86750030517578,5208000.0,-0.011975971096155336,1.6315803563063658,1.2666638409697433,48.30188244676334,69.84007078093552,0.40247884138478973,0.2161785915361527,-0.4069514347917256,-0.20624831748628836,33.904728279298766,0.1875,0.2908730720580728,-0.25212469100952184,-0.6617175919941136,0.15746820997506994,-0.45692114150181773,-0.04732824051722595,0.5968879882812494,6.716428532793829,-63.897402914753215,0.20479645049229564,12,0.28999996185302734,-0.015000343322753906,-0.7743752002716064,-0.596250057220459,-0.5,2,-0.0372960893218891,-1.6530841034184773,10.854999542236328,1.1527787711894715,10.967499732971193,-1.086958685087852,11.3149995803833,-0.0372960893218891
5629,2005-12-08,10.614999771118164,10.797499656677246,10.582500457763672,10.797499656677246,3820800.0,-0.010256466800842023,1.3561570820160427,1.280701636974491,36.27251169254903,64.95704503930246,0.477226680831345,0.3386178959015105,-0.28864683009393133,-0.10512856965740269,33.49450506768106,0.21499919891357422,0.24485979874654085,-0.35900030136108363,-0.7790389554020898,0.061038352679922525,-0.5690196283815876,-0.14898097434057966,0.6683753147583005,4.406691115237587,-60.1950387217262,0.21001932702050335,12,0.35125064849853516,0.18500041961669922,-0.6218745708465576,-0.4862494468688965,-0.41499996185302734,3,-0.02331601236731007,1.6315803563063658,10.725000381469727,-1.6530841034184773,10.854999542236328,1.1527787711894715,10.967499732971193,-0.02331601236731007
5630,2005-12-09,10.649999618530273,10.710000038146973,10.587499618530273,10.59749984741211,4285200.0,0.0032972066101535358,-2.3793112520059982,-0.28767015912000626,35.36582340116054,60.376628161534875,0.4066016296457615,0.3075736527283546,-0.3196004781117896,-0.15157042278656085,32.5459101825491,0.12250041961669922,0.21235285086787137,-0.3165004253387451,-0.7545894726314639,0.12158862195397369,-0.5355449489851054,-0.09745590169238483,0.5773054970971678,9.214913531255167,-51.37651719854186,0.21904452364635973,12,0.3162508010864258,0.23250055313110352,-0.5774996280670166,-0.5212492942810059,-0.44749927520751953,4,-0.021126707591982097,1.3561570820160427,10.614999771118164,1.6315803563063658,10.725000381469727,-1.6530841034184773,10.854999542236328,-0.021126707591982097
5631,2005-12-12,10.65250015258789,10.71500015258789,10.532500267028807,10.645000457763672,2455600.0,0.0002347919387026831,1.754721598433838,0.1428519527702089,33.052625154194175,55.370464503470174,0.36837525532499527,0.30703201423251514,-0.3161692369859104,-0.16529523329595364,31.55773765872879,0.1824998855590838,0.16438365790036968,-0.30524988174438406,-0.761636911654767,0.15113714816599888,-0.5334433966995746,-0.07705636678919348,0.5232205904104497,25.000000000000277,-30.72621876770591,0.22819351495519133,12,0.28875017166137695,0.2849998474121094,-0.5062501430511475,-0.523749828338623,-0.6350002288818342,0,-0.023938053113190416,-2.3793112520059982,10.649999618530273,1.3561570820160427,10.614999771118164,1.6315803563063658,10.725000381469727,-0.023938053113190416
5632,2005-12-13,10.68000030517578,10.72249984741211,10.572500228881836,10.612500190734863,3652000.0,0.0025815679130694047,-1.0338926066013643,9.000381485249001,35.517980290997656,50.79937086303532,0.288083467374852,0.29277027089415775,-0.3378599210197848,-0.20513132329825723,31.293374298103693,0.14999961853027344,0.11829582514162418,-0.276624727249148,-0.7357636283248397,0.18251417382654367,-0.5061941777869929,-0.04705527671130305,0.431398390225608,44.029857119676144,-8.393584019752296,0.22956945053784544,12,0.2612500190734881,0.2612500190734881,-0.49874997138976873,-0.5512499809265119,-0.5650005340576154,1,-0.03441013995080877,1.754721598433838,10.65250015258789,-2.3793112520059982,10.649999618530273,1.3561570820160427,10.614999771118164,-0.03441013995080877
5633,2005-12-14,10.697500228881836,10.850000381469727,10.654999732971193,10.69499969482422,2489200.0,0.0016385695885772211,-3.727262218523303,0.03704488619503252,28.23531206916367,45.46103740453632,0.2178528020914161,0.286410619003334,-0.34511692546014494,-0.23463139863380533,31.251838743615323,0.19500064849853338,0.07646894941239601,-0.25687479972839355,-0.720847470074423,0.20709787061763585,-0.48886113490140737,-0.02488846455537974,0.3560086236822926,51.96847319049777,3.6355947716632926,0.23198633517301437,12,0.22874975204467773,0.24375009536743164,-0.4725000858306885,-0.533750057220459,-0.3125,2,-0.039962585835144115,-1.0338926066013643,10.68000030517578,1.754721598433838,10.65250015258789,-2.3793112520059982,10.649999618530273,-0.039962585835144115
5634,2005-12-15,10.755000114440918,10.800000190734863,10.609999656677246,10.760000228881836,2681200.0,0.005375076824381875,3.470598795004993,-1.9996186117481787,32.20722404222293,40.564030208496035,0.08590841195113974,0.24003610093393668,-0.3826291045043657,-0.30260162285106773,31.012822222273783,0.1900005340576172,0.022272432330209924,-0.19862489700317454,-0.6638991586106453,0.2666493646042962,-0.4312620278069108,0.03401223380056173,0.2464078795696789,70.07866683887882,24.128002596760723,0.23263713080373577,12,0.16874980926513672,0.1862502098083496,-0.5299999713897705,-0.591249942779541,-0.44499969482421875,3,-0.04927937957523143,-3.727262218523303,10.697500228881836,-1.0338926066013643,10.68000030517578,1.754721598433838,10.65250015258789,-0.04927937957523143
5635,2005-12-16,10.672499656677246,10.765000343322754,10.550000190734863,10.734999656677246,8994400.0,-0.0076708932483317005,2.510167221997322,12.49971390425329,30.555560083923396,37.12334617167515,0.07564018972625419,0.31630750334973,-0.27955917722412416,-0.23075834897423952,30.08491894812866,0.21500015258789062,-0.03515983187660687,-0.2668753147125251,-0.7488091016302114,0.21505847220516117,-0.5078422081713683,-0.02590842125368198,0.28201756463517214,44.09428005875264,0.9501482835582848,0.24096689345884328,12,0.10000038146972656,0.2687506675720215,-0.4074995517730713,-0.5087494850158691,-0.15999984741210938,4,-0.04427265051411733,3.470598795004993,10.755000114440918,-3.727262218523303,10.697500228881836,-1.0338926066013643,10.68000030517578,-0.04427265051411733
5636,2005-12-19,10.547499656677246,10.84749984741211,10.539999961853027,10.637499809265137,2312800.0,-0.011712345188204742,-4.85716621253406,1.44000244140625,22.680388045285667,33.57658969180671,0.15063918150505984,0.42676184000202433,-0.1360658617704651,-0.1180090449086375,28.739984889209424,0.30749988555908203,-0.10845196291266745,-0.3687502861022942,-0.8799138354661356,0.14241326326154713,-0.624332060784214,-0.11316851142037443,0.3648158692068115,2.419253120202794,-35.323831288688226,0.2555817746819206,12,0.15250062942504705,0.3937506675720215,-0.19937443733215332,-0.31624937057495117,0.13500022888183594,0,-0.03270910875413824,2.510167221997322,10.672499656677246,3.470598795004993,10.755000114440918,-3.727262218523303,10.697500228881836,-0.03270910875413824
5637,2005-12-20,10.487500190734863,10.585000038146973,10.422499656677246,10.524999618530273,2966400.0,-0.005688501341111651,1.0634934090620098,0.41665960242444794,22.132777630665075,30.668911378906902,0.17101028103131632,0.4659554891594553,-0.05796956858281632,-0.06809896142270588,27.345354005584966,0.16250038146972656,-0.1925174324648964,-0.4003747463226315,-0.941249417136957,0.14049992449169402,-0.6708120817297942,-0.12993741091546873,0.3868338092636687,15.20477750983231,-18.643240733062584,0.27043733540716247,12,0.14874982833862305,0.39874982833862305,-0.13062500953674316,-0.2537498474121094,0.26000022888183594,1,-0.044815280904025756,-4.85716621253406,10.547499656677246,2.510167221997322,10.672499656677246,3.470598795004993,10.755000114440918,-0.044815280904025756
5638,2005-12-21,10.717499732971193,10.789999961853027,10.510000228881836,10.510000228881836,3820400.0,0.021930826036076878,-1.6987990568942775,-5.5334045421022315,29.120837277868887,29.87428088838688,-0.06723566719957397,0.22338770958218035,-0.2645699067843488,-0.30735205202820737,25.93926523244441,0.30249977111816406,-0.2369457953302483,-0.15512518882751358,-0.6972153402495476,0.3869649625945204,-0.4261702645385306,0.11591988688350341,0.1300001144409162,69.41175150624417,39.229424350296824,0.2710450757110166,12,-0.08124971389770685,0.16875028610229315,-0.31562447547912775,-0.4837493896484393,-0.06750011444091975,2,-0.05621646623414467,1.0634934090620098,10.487500190734863,-4.85716621253406,10.547499656677246,2.510167221997322,10.672499656677246,-0.05621646623414467
5639,2005-12-22,10.442500114440918,10.795000076293944,10.380000114440918,10.600000381469727,5395600.0,-0.025658934022108726,-1.9380500501311386,-0.7590392455154155,22.94574019356203,28.49427164309816,0.2019598627098258,0.4657575828063951,0.027972644697081606,-0.04405746916634534,23.846353909669773,0.41499996185302557,-0.2735712935413446,-0.39424982070922887,-0.9510311605676751,0.16253151914921737,-0.672640490638452,-0.11585915078000575,0.35399971008300746,13.3689915933816,-9.26908525128954,0.2783906699292234,12,0.1725001335144043,0.4225001335144043,0.0006251335144042969,-0.20874977111816406,0.11750030517578125,3,-0.005506333246725559,-1.6987990568942775,10.717499732971193,1.0634934090620098,10.487500190734863,-4.85716621253406,10.547499656677246,-0.005506333246725559
5640,2005-12-23,10.322500228881836,10.494999885559082,10.287500381469727,10.484999656677246,2472000.0,-0.01149148999224181,1.2739685940480234,1.031740649466246,26.714807161443744,27.790069643903667,0.30242135042241536,0.5487176962647151,0.16786771828560987,0.0643787758059311,21.725992630934936,0.20749950408935547,-0.2963801019066974,-0.4728747367858883,-1.054092255853007,0.1083427822812304,-0.7634834963194486,-0.18226597725232807,0.4724998474121076,6.2499787126065645,-17.308299928205457,0.29060875953355947,12,0.24625015258789062,0.4962501525878906,0.14812493324279785,-0.08874988555908203,0.12749958038330078,4,-0.0012109284560888334,-1.9380500501311386,10.442500114440918,-1.6987990568942775,10.717499732971193,1.0634934090620098,10.487500190734863,-0.0012109284560888334
5641,2005-12-27,10.295000076293944,10.520000457763672,10.25,10.375,2828800.0,-0.002664098036147089,-2.176474548126872,0.49230895635385175,28.461546361803727,27.006021429548788,0.30606292550817216,0.538247459530103,0.21519250711119575,0.08195403541754764,19.438727865033083,0.2700004577636719,-0.2946731683016779,-0.45874991416931366,-1.0587553650630515,0.14125553672442415,-0.7587526396161817,-0.15874718872244564,0.5,8.256893576960332,-17.404917595242082,0.3000027254468689,12,0.25500011444091975,0.5050001144409197,0.22500014305114924,-0.02374982833862127,-0.14750003814697088,1,0.021126734469096853,1.2739685940480234,10.322500228881836,-1.9380500501311386,10.442500114440918,-1.6987990568942775,10.717499732971193,0.021126734469096853
5642,2005-12-28,10.317500114440918,10.345000267028807,10.202500343322754,10.267499923706056,3427200.0,0.0021855306440243805,1.7142714416763372,-0.6250029802350449,32.914036565109456,27.5258797068761,0.2533803155767558,0.46952820223637914,0.2166528776423995,0.05107606483706739,16.801119336727353,0.1424999237060529,-0.29481203865822003,-0.3916248798370354,-0.9814246875974888,0.19817492792341795,-0.6865247837172621,-0.09672497595680873,0.3793999481201151,19.409252817968095,-8.291739672165981,0.29489990388022685,12,0.20749998092651367,0.45875024795532227,0.27375006675720215,0.02500009536743164,-0.21250057220458984,2,0.03537676443611493,-2.176474548126872,10.295000076293944,1.2739685940480234,10.322500228881836,-1.9380500501311386,10.442500114440918,0.03537676443611493
5643,2005-12-29,10.354999542236328,10.412500381469727,10.27750015258789,10.329999923706056,2092000.0,0.0036345459054489826,-1.076940006162243,0.4999904632931978,38.39283585546378,28.213169908347304,0.1812481151332026,0.38688873610935914,0.20597790566818475,0.005531293840181917,13.890844291653423,0.13500022888183594,-0.29259000663940427,-0.3128754138946537,-0.8789334502144932,0.25318262242518585,-0.5959044320545726,-0.0298463957347348,0.24302057647704878,25.73827301977696,-4.70649414516534,0.2830290181599193,12,0.17000055313110352,0.4212508201599121,0.236250638961792,-0.012499332427978516,-0.2599992752075213,3,0.0379044804183164,1.7142714416763372,10.317500114440918,-2.176474548126872,10.295000076293944,1.2739685940480234,10.322500228881836,0.0379044804183164
5644,2005-12-30,10.282500267028807,10.3774995803833,10.270000457763672,10.307499885559082,2312800.0,-0.007001378890632348,-3.300030518043793,-1.000000000000142,34.1252754948609,28.609804954007025,0.20079002558916592,0.40078386012968714,0.2939707715868387,0.06900295798653744,10.493668007133547,0.1074991226196289,-0.2992508997484151,-0.335124683380128,-0.8452494976351321,0.1750001308748761,-0.5901870905076301,-0.08006227625262596,0.23641589660644513,25.196817282073674,-7.6056636956953625,0.25506240712750233,12,0.24249982833862482,0.4937500953674334,0.3243746757507342,0.06374979019165217,-0.17000007629394354,4,0.03574027152519177,-1.076940006162243,10.354999542236328,1.7142714416763372,10.317500114440918,-2.176474548126872,10.295000076293944,0.03574027152519177
5645,2006-01-03,10.369999885559082,10.412500381469727,10.072500228881836,10.337499618530273,9868400.0,0.008509566375684452,4.7871746382163645,-1.300030518043701,38.63175661413845,30.38217923943511,0.0736090801989917,0.25176539393307706,0.23039326176271047,-0.024352788009519344,7.2360782697623875,0.3400001525878906,-0.2993704451424719,-0.20037508010864258,-0.6020597891746746,0.20130962895738946,-0.4012174346416586,0.0004672744243734428,0.08563311401367102,66.48033620465522,31.340466754087345,0.20084235453301577,1,0.0637502670288086,0.3412504196166992,0.30124998092651367,0.033750057220458984,-0.24499988555908203,1,0.018322134633984577,-3.300030518043793,10.282500267028807,-1.076940006162243,10.354999542236328,1.7142714416763372,10.317500114440918,0.018322134633984577
5646,2006-01-04,10.359999656677246,10.489999771118164,10.329999923706056,10.412500381469727,5303200.0,-0.0009643422364702392,-1.8444369092528028,-1.6153936441797,36.93872260321717,32.02728423638535,0.06058676369356952,0.22548016426977746,0.26138823219427465,-0.022042759705072967,5.805048710703973,0.1599998474121076,-0.3103040081031736,-0.18000030517578125,-0.5454883707322775,0.18548776038071502,-0.3627443379540285,0.002743727602465995,-0.28749942779541016,68.86221389739138,33.40737992239484,0.18274403277824772,1,0.07375049591064453,0.35125064849853516,0.33437514305114746,0.04375028610229492,-0.22999954223632812,2,0.008687273703709364,4.7871746382163645,10.369999885559082,-3.300030518043793,10.282500267028807,-1.076940006162243,10.354999542236328,0.008687273703709364
5647,2006-01-05,10.1875,10.40250015258789,10.162500381469727,10.375,5540800.0,-0.01665054656310405,-1.0210571965498965,3.571379266498338,31.52169406067054,32.29404610114109,0.20792131236847844,0.3640746933131034,0.44670226406424085,0.14256374492384793,5.05204692295775,0.23999977111816406,-0.3180497240843394,-0.31912498474121165,-0.685405278426547,0.047155308944123675,-0.5022651315838793,-0.135984837898544,-0.11499977111816406,27.544885558956555,-5.580621135845281,0.18314014684266794,1,0.24625015258789062,0.5237503051757812,0.5137498378753662,0.21624994277954102,-0.09249973297119318,3,-0.003926376623610062,-1.8444369092528028,10.359999656677246,4.7871746382163645,10.369999885559082,-3.300030518043793,10.282500267028807,-0.003926376623610062
5648,2006-01-06,10.324999809265137,10.345000267028807,10.204999923706056,10.255000114440918,5797200.0,0.013496913792896859,1.5454466638923743,-0.3733317057291667,35.273933679008394,33.6638453773018,0.00993508374692098,0.20561323849201862,0.32283105340162876,-0.0027484798848895764,5.263527181890374,0.15750026702880682,-0.3017813000138183,-0.16162514686584473,-0.5213226285033432,0.19807233477165376,-0.3414738876845931,0.018223593952903627,-0.24414958953857457,60.47900772077299,30.704790752716047,0.17984874081874883,1,-0.028749465942382812,0.38625049591064453,0.44562506675720215,0.1100001335144043,-0.21500015258789062,4,-0.02130753230923954,-1.0210571965498965,10.1875,-1.8444369092528028,10.359999656677246,4.7871746382163645,10.369999885559082,-0.02130753230923954
5649,2006-01-09,10.36750030517578,10.380000114440918,10.199999809265137,10.30500030517578,2952000.0,0.004116270866417304,3.11431062670283,0.8928610354223433,39.26056515388103,35.057818487572604,-0.04953172907088188,0.15138139816707863,0.29755484429203705,-0.049700139515374886,5.925912914592771,0.18000030517578125,-0.2782779879579653,-0.10674967765808319,-0.4648774443229726,0.25137808900680625,-0.2858135609905279,0.07231420567436153,-0.2784670944213854,70.65877838183519,40.93222730638127,0.17906388333244502,1,-0.07124996185302557,0.3437500000000018,0.4168744087219256,0.06749963760376154,-0.16499996185302557,0,-0.026284063672603164,1.5454466638923743,10.324999809265137,-1.0210571965498965,10.1875,-1.8444369092528028,10.359999656677246,-0.026284063672603164
5650,2006-01-10,10.425000190734863,10.479999542236328,10.274999618530273,10.307499885559082,3281600.0,0.0055461667582858976,-1.246564175454365,1.8800048828125,45.47135938897025,36.947797712813326,-0.1016528426612453,0.08027666639752162,0.2624128481218513,-0.11112250614535668,6.418262528171454,0.2049999237060547,-0.27927579877453823,-0.037999820709227805,-0.3868988356319658,0.3108991942135102,-0.2124493281705977,0.13644968675214209,-0.3279476487731934,80.15276289428319,45.03165649225315,0.1744495074613692,1,-0.14375019073486328,0.27124977111816406,0.43187499046325684,0.03875017166137695,-0.17749977111816406,1,-0.029976018636213686,3.11431062670283,10.36750030517578,1.5454466638923743,10.324999809265137,-1.0210571965498965,10.1875,-0.029976018636213686
5651,2006-01-11,10.397500038146973,10.475000381469727,10.3125,10.412500381469727,2902000.0,-0.00263790427671462,1.3214283281449037,-0.12766216479449385,46.59089759688122,38.467448938565745,-0.06491001750950787,0.09243238642128127,0.30515879336828,-0.08662687293885618,6.854806002999098,0.16250038146972656,-0.2423637955984823,-0.05274996757507289,-0.3909646837125962,0.2854647485624504,-0.22185732564383365,0.11635739049368787,-0.29258855160217223,74.01583554105767,34.872815266120995,0.1691073580687614,1,-0.11625003814697266,0.2962498664855957,0.45937514305114746,0.06625032424926758,-0.23999977111816584,2,-0.026208226703265947,-1.246564175454365,10.425000190734863,3.11431062670283,10.36750030517578,1.5454466638923743,10.324999809265137,-0.026208226703265947
5652,2006-01-12,10.3125,10.40250015258789,10.274999618530273,10.350000381469727,2452400.0,-0.008175045716289464,-1.2666531034365833,2.499968211583699,32.765943631678326,37.84223869147847,0.021575008210717783,0.15651306799458098,0.4039252850480928,-0.004397678412729533,7.421750101425448,0.1275005340576172,-0.211529306621701,-0.11937499046325684,-0.444720381918021,0.20597040099150732,-0.2820476861906389,0.04329770526412524,-0.19988674776373294,40.1786778655386,4.663503171373897,0.16267269572738194,1,-0.03125,0.23000001907348633,0.5900001525878906,0.15125036239624023,-0.24250030517577947,3,-0.017696958599668577,1.3214283281449037,10.397500038146973,-1.246564175454365,10.425000190734863,3.11431062670283,10.36750030517578,-0.017696958599668577
5653,2006-01-13,10.270000457763672,10.369999885559082,10.25,10.369999885559082,1620000.0,-0.004121167732007547,1.4000114441572808,2.6666242815726564,40.848807171239834,38.58929776663169,0.05671349313777441,0.17427862009131445,0.4553873655762626,0.03461665825999205,7.663962077611294,0.11999988555908203,-0.18369469981553088,-0.14049954414367605,-0.4480516816510818,0.16705259336372968,-0.2942756128973798,0.013276524610027707,-0.1498394751497667,25.000255448721227,-12.766181399301793,0.15377606875370328,1,0.011249542236328125,0.19999980926513672,0.6287498474121094,0.19374990463256836,-0.04500007629394531,4,-0.01703993991573516,-1.2666531034365833,10.3125,1.3214283281449037,10.397500038146973,-1.246564175454365,10.425000190734863,-0.01703993991573516
5654,2006-01-17,10.225000381469727,10.327500343322754,10.19499969482422,10.25749969482422,1462800.0,-0.00438170148862338,-1.8648576200590443,0.3249949931812074,44.380401874152184,39.22803612885543,0.10359341515661669,0.1871308798940241,0.5035314144217988,0.07583447324674175,8.274798039806464,0.13250064849853338,-0.16721400796942731,-0.1589996337890618,-0.43082748291223005,0.11282821533410647,-0.2949135583506468,-0.02308570922747677,-0.09744262308573681,10.52656235360199,-29.936560211271143,0.1359139245615843,1,0.10124969482421875,0.2362499237060547,0.6374998092651367,0.23874998092651367,-0.05000019073486328,1,-0.011247014230032715,1.4000114441572808,10.270000457763672,-1.2666531034365833,10.3125,1.3214283281449037,10.397500038146973,-0.011247014230032715
5655,2006-01-18,10.199999809265137,10.300000190734863,10.149999618530273,10.25,2511200.0,-0.0024450436451716184,1.0,1.5384999119665805,44.508647577719195,40.0691389038001,0.11392382123646883,0.1843707406794266,0.5283070798599638,0.0979467931386413,9.222208150340041,0.15000057220458984,-0.16320451179749895,-0.16037521362304652,-0.40765112188058694,0.0869006946344939,-0.28401316775181584,-0.0367372594942772,-0.06519321062646277,15.384637956735567,-27.94810222127365,0.12363795412877011,1,0.11499977111816406,0.26125049591064453,0.6831254959106445,0.2637505531311035,0.09000015258789062,2,0.0002451504023897044,-1.8648576200590443,10.225000381469727,1.4000114441572808,10.270000457763672,-1.2666531034365833,10.3125,0.0002451504023897044
5656,2006-01-19,10.202500343322754,10.260000228881836,10.072500228881836,10.177499771118164,2139200.0,0.0002451504023897044,1.6785648599123983,-0.5000095367067844,43.19527428598518,41.36620337327951,0.09692525225407955,0.16305859237164988,0.5238329628711451,0.09206419971852497,10.007394310490067,0.1875,-0.14692326568871295,-0.14062471389770437,-0.38097449842817177,0.09972507063276304,-0.2607996061629372,-0.020449821632471554,0.28749942779541016,39.39398318064908,-6.677203706106802,0.12017489226523353,1,0.07374954223632812,0.25874996185302734,0.7218749523162842,0.26125001907348633,0.13999938964843928,3,0.004410690985508836,1.0,10.199999809265137,-1.8648576200590443,10.225000381469727,1.4000114441572808,10.270000457763672,0.004410690985508836
5657,2006-01-20,10.017499923706056,10.225000381469727,10.00749969482422,10.15250015258789,3661600.0,-0.018132851104266323,-1.8064480403618208,-5.399885561701245,32.99750555389015,41.113266914933035,0.28527490251821774,0.3278514973881581,0.7024933548935923,0.27468811378349933,11.075586885335277,0.21750068664550604,-0.147174387930054,-0.30212512016296245,-0.5730069649575871,-0.03124327536833782,-0.43756604256027387,-0.16668419776565102,0.4641498565673814,2.7586823779494964,-43.989040771595604,0.13544092239731195,1,0.22624969482421697,0.4112501144409162,0.9218752384185773,0.44625043869018377,0.2550001144409162,4,0.01397557717883724,1.6785648599123983,10.202500343322754,1.0,10.199999809265137,-1.8648576200590443,10.225000381469727,0.01397557717883724
5658,2006-01-23,10.114999771118164,10.1850004196167,9.94499969482422,10.0024995803833,4104400.0,0.00973295214920622,-1.1098968354775463,-0.8333333333333443,41.76902449745866,41.391984619774995,0.1730521764801285,0.19278362563337303,0.598930364543353,0.1748755654967411,11.770768023010385,0.2400007247924787,-0.142954782183649,-0.17450027465820384,-0.3867352732876608,0.037734723971253104,-0.2806177739729332,-0.06838277534347448,0.34768400573730496,44.44438903862286,-4.821620315836782,0.10611749931472873,1,0.09749984741210938,0.2825002670288086,0.8262505531311035,0.34875059127807617,0.1525001525878924,0,-0.004448846002195084,-1.8064480403618208,10.017499923706056,1.6785648599123983,10.202500343322754,1.0,10.199999809265137,-0.004448846002195084
5659,2006-01-24,10.385000228881836,10.392499923706056,10.100000381469727,10.135000228881836,4990000.0,0.026693076013171835,1.2075487994472114,2.2222184546263724,50.62501341102589,41.96461284444785,-0.1052757312527568,-0.08616307672202694,0.3262821517423369,-0.0935358776018198,12.679340170495626,0.2924995422363299,-0.10675207529317987,0.0983751773834225,-0.10656563649901152,0.3033159912658565,-0.004095229557794511,0.2008455843246395,0.04662250305175775,98.3240913992469,49.11908971598565,0.10247040694121673,1,-0.17500019073486328,0.011249542236328125,0.5487499237060547,0.0787501335144043,-0.09250068664550781,1,-0.015406821751157262,-1.1098968354775463,10.114999771118164,-1.8064480403618208,10.017499923706056,1.6785648599123983,10.202500343322754,-0.015406821751157262
5660,2006-01-25,10.3100004196167,10.395000457763672,10.279999732971193,10.3774995803833,4647600.0,-0.007221936216867286,1.2438965388909218,-0.26999664306640625,48.02374759696934,42.12381840001319,-0.05398079661116384,-0.012804215540560548,0.39375895179847653,-0.018764161335155904,13.386057979773074,0.11500072479247869,-0.08611613758181136,0.024000358581542258,-0.18055567872650435,0.22855639588958887,-0.07827766007248194,0.12627837723556645,0.09242493009033126,81.1111346585851,32.97191371389246,0.10227801865402343,1,-0.13625049591064453,0.08624935150146484,0.6224997043609619,0.15374994277954102,-0.007500648498535156,2,-0.013094105081215446,1.2075487994472114,10.385000228881836,-1.1098968354775463,10.114999771118164,-1.8064480403618208,10.017499923706056,-0.013094105081215446
5661,2006-01-26,10.512499809265137,10.619999885559082,10.417499542236328,10.4350004196167,3999200.0,0.01964106512189323,-2.5999694827323125,-1.1481533809940943,62.54824520383211,45.4329630191414,-0.26647462243331077,-0.20888314664920138,0.18504795763859683,-0.21816086682307478,13.670808347043078,0.3099994659423828,-0.0709129798630137,0.2156247615814202,-0.01269214554435294,0.4439416687071933,0.10146630801853362,0.32978321514430675,-0.5675001144409162,84.0740672714608,31.952981689954456,0.11415845356288634,1,-0.23000001907348633,-0.11625003814697266,0.3443753719329834,-0.048749446868896484,-0.14999961853027344,3,-0.021165265298365155,1.2438965388909218,10.3100004196167,1.2075487994472114,10.385000228881836,-1.1098968354775463,10.114999771118164,-0.021165265298365155
5662,2006-01-27,10.682499885559082,10.77750015258789,10.505000114440918,10.505000114440918,2768400.0,0.016171232283316295,-2.070426924275475,2.2903376648946643,63.46514979317325,47.945889977133994,-0.4229483047369609,-0.3690580995840911,0.014713362880872438,-0.3822019992952761,14.00762446905668,0.27250003814697266,-0.06685676654486628,0.3673748493194573,0.08111740963149039,0.6536322890074242,0.22424612947547296,0.5105035691634416,-0.7240001869201649,88.58856278782045,35.97459157365697,0.14312871984398387,1,-0.32124996185302734,-0.3125,0.13812541961669922,-0.2187495231628418,-0.18000030517578125,4,-0.03182777030005035,-2.5999694827323125,10.512499809265137,1.2438965388909218,10.3100004196167,1.2075487994472114,10.385000228881836,-0.03182777030005035
5663,2006-01-30,10.7475004196167,10.8725004196167,10.675000190734863,10.732500076293944,3983200.0,0.0060847680556015415,-2.0384623849172874,0.0845090854385933,64.0740643934391,50.13407470149921,-0.4616386372202488,-0.42493225464091466,-0.05116279041598304,-0.44280101181228915,14.877084113615208,0.19750022888183594,-0.06083597469494606,0.4127503395080563,0.06728759037775767,0.7582130886383549,0.24001896494290698,0.5854817140732056,-0.7562407028198237,83.81877102558562,32.10401881612472,0.17273137456514923,1,-0.33875036239624023,-0.33875036239624023,0.01374959945678711,-0.283750057220459,-0.19250011444091975,0,-0.04419635849492409,-2.070426924275475,10.682499885559082,-2.5999694827323125,10.512499809265137,1.2438965388909218,10.3100004196167,-0.04419635849492409
5664,2006-01-31,10.649999618530273,10.767499923706056,10.600000381469727,10.649999618530273,3863200.0,-0.00907195136354344,-2.3500419623102515,0.0,58.09349149207253,51.64350180309402,-0.33247511319162193,-0.31461831006403607,0.043424822482796444,-0.34321727374783606,15.60645006537707,0.1674995422363299,-0.030041118388488997,0.2968745708465583,-0.07497312498846576,0.6687222666815824,0.1109507229290454,0.48279841876407126,-0.6058654595642086,62.44716569931196,13.737688326359027,0.18592384791751224,1,-0.24124956130981445,-0.24124956130981445,0.11125040054321289,-0.1862492561340332,-0.14999961853027344,1,-0.035915465589190565,-2.0384623849172874,10.7475004196167,-2.070426924275475,10.682499885559082,-2.5999694827323125,10.512499809265137,-0.035915465589190565
5665,2006-02-01,10.5600004196167,10.72249984741211,10.4975004196167,10.550000190734863,3955600.0,-0.008450629308660473,-2.9130413149121788,100.0,55.59381192311784,53.02111709610876,-0.2079027426136033,-0.22098491918611174,0.12336036081844526,-0.24812455543717427,15.256516031024395,0.22499942779541016,-0.010794170902755695,0.19737534523010325,-0.18582269796801398,0.5805733884282205,0.005776323631044633,0.38897436682916187,-0.4661642850115957,31.318813757197084,-13.603422610464136,0.19159902159905848,2,-0.15125036239624023,-0.15125036239624023,0.17999982833862305,-0.09625005722045898,-0.017500877380371094,2,-0.025331521472617635,-2.3500419623102515,10.649999618530273,-2.0384623849172874,10.7475004196167,-2.070426924275475,10.682499885559082,-0.025331521472617635
5666,2006-02-02,10.449999809265137,10.5600004196167,10.34000015258789,10.515000343322754,2906000.0,-0.010416724051186654,1.838700547591214,-6.499904634751097,54.653117946288376,55.42729625081967,-0.0660479249774486,-0.10951067920118085,0.22011911952960617,-0.13441672393812354,15.312893144547427,0.2200002670288086,0.006229643563223419,0.0828747272491448,-0.3023021881055552,0.4680516426038448,-0.10971373042820431,0.2754631849264939,-0.3094438175593375,20.65720216273526,-23.837912372022288,0.19258845767735,2,-0.041249752044677734,-0.041249752044677734,0.24375057220458984,0.013750553131103516,0.21000003814697266,3,-0.014114836443939183,-2.9130413149121788,10.5600004196167,-2.3500419623102515,10.649999618530273,-2.0384623849172874,10.7475004196167,-0.014114836443939183
5667,2006-02-03,10.147500038146973,10.22249984741211,10.079999923706056,10.102499961853027,5278400.0,-0.02894734704683566,-2.1666596024245335,-0.69230317791015,46.4748123253543,55.9501615650303,0.28701424219692484,0.20009786678476615,0.5041382380334127,0.1700688833569579,15.034762105110994,0.36999988555908025,0.019094175645419043,-0.21762504577636754,-0.6071202539187919,0.1718701623660568,-0.4123726498475797,-0.022877441705155377,0.7250003814697266,8.517359268444807,-36.85565325407895,0.19474760407121186,2,0.3287501335144043,0.26125001907348633,0.5275001525878906,0.3162503242492676,0.7425003051757812,4,0.021187499559462974,1.838700547591214,10.449999809265137,-2.9130413149121788,10.5600004196167,-2.3500419623102515,10.649999618530273,0.021187499559462974
5668,2006-02-06,10.104999542236328,10.140000343322754,10.045000076293944,10.109999656677246,3242000.0,-0.004188272554902617,1.9230182367699604,-0.11111346585851736,46.54176757643949,55.49646758340959,0.36648705738055476,0.23744536501817493,0.5283309318753382,0.2153261845303831,14.785959074789131,0.10249996185302912,0.033068983762898796,-0.249125528335572,-0.6554547208915054,0.15720366422036136,-0.4522901246135387,-0.04596093205760532,0.7516508674621587,8.30442610573466,-39.763079549701985,0.20316459627796707,2,0.35375070571899414,0.30375051498413086,0.5456256866455078,0.3587508201599121,0.8850002288818359,0,0.039336967457101135,-2.1666596024245335,10.147500038146973,1.838700547591214,10.449999809265137,-2.9130413149121788,10.5600004196167,0.039336967457101135
5669,2006-02-07,10.095000267028807,10.130000114440918,10.024999618530273,10.077500343322754,2501600.0,-0.0009895374231069232,1.4000217983651226,-3.4999046347507416,46.9476898919465,55.37690561618483,0.369925394613313,0.23819527470314839,0.5150960373413653,0.23092619897749245,14.763020830254325,0.10500049591064453,0.07678446258451999,-0.24549980163574325,-0.6678977591183521,0.17689815584686563,-0.4566987803770477,-0.03430082289443881,0.7291841293334986,10.035931975355988,-40.4239135529266,0.21119897874130422,2,0.3537497520446795,0.31374979019165217,0.5556249618530291,0.3687500953674334,0.8400001525878924,1,0.045567115005372916,1.9230182367699604,10.104999542236328,-2.1666596024245335,10.147500038146973,1.838700547591214,10.449999809265137,0.045567115005372916
5670,2006-02-08,10.112500190734863,10.130000114440918,9.949999809265137,10.077500343322754,4764400.0,0.0017335238477618198,4.142888283378746,2.000000000000203,47.40633657271008,53.69447132383793,0.35924200463446887,0.2066798251801103,0.47440864287731443,0.22138111542843752,15.425519835587604,0.18000030517578125,0.10620402139987206,-0.2123748779296868,-0.6446165318351884,0.21986677597581483,-0.4284957048824385,0.0037459490230649095,0.66373311895752,26.639380143582557,-24.17840117101187,0.2161208269527512,2,0.2987499237060547,0.2962498664855957,0.5381250381469727,0.35125017166137695,0.42999935150146484,2,0.03831889265328936,1.4000217983651226,10.095000267028807,1.9230182367699604,10.104999542236328,-2.1666596024245335,10.147500038146973,0.03831889265328936
5671,2006-02-09,10.125,10.204999923706056,10.0024995803833,10.085000038146973,5514800.0,0.0012360750585289626,1.0250053644231274,1.1428610354223434,53.44000244140619,52.58056606253048,0.31960469938518443,0.1820521639084891,0.439113890767743,0.21411549956697584,15.97501034457412,0.20250034332275568,0.1054718659255105,-0.1862500667572018,-0.6259674085872522,0.2534672750728486,-0.406108737672227,0.03360860415782341,0.585134629658203,64.220244490563,7.020791979619986,0.2198586709150255,2,0.28625011444091797,0.283750057220459,0.44750022888183594,0.33875036239624023,0.38000011444091797,3,0.04123452269000771,4.142888283378746,10.112500190734863,1.4000217983651226,10.095000267028807,1.9230182367699604,10.104999542236328,0.04123452269000771
5672,2006-02-10,10.130000114440918,10.164999961853027,10.0,10.157500267028807,4014000.0,0.0004938384633006443,6.764787721030428,-0.687504470352577,50.51021566659551,51.073471759547864,0.25478386808920916,0.17146994046218111,0.40824730965958267,0.2135136832922555,16.372419058831312,0.16499996185302734,0.11452252009287456,-0.17212495803832972,-0.6192452269932449,0.27499531091658547,-0.3956850925157873,0.05143517643912787,0.5193237295858388,70.58832329170778,11.289009711908278,0.22356013447745726,2,0.22874975204467773,0.278749942779541,0.44250011444091797,0.38000011444091797,0.3299999237060547,4,0.05231981510203987,1.0250053644231274,10.125,4.142888283378746,10.112500190734863,1.4000217983651226,10.095000267028807,0.05231981510203987
5673,2006-02-13,10.095000267028807,10.220000267028807,10.067500114440918,10.15250015258789,3472400.0,-0.003455068807177719,-1.7111092273131545,2.0908933277849133,38.25910759225352,48.869651326234646,0.20952694847214914,0.20310003691613865,0.41740780763520746,0.25255337254344035,16.554651762728167,0.15250015258788885,0.08325309412241921,-0.19837479591369878,-0.6548927339133481,0.25814314208595057,-0.42663376491352345,0.029884173086125898,0.49837765421701974,53.70378219528361,-0.6319302507545785,0.22825896899982426,2,0.24124956130981623,0.31374979019165217,0.4774999618530291,0.42875003814697443,0.4124994277954137,0,0.07875186282961177,6.764787721030428,10.130000114440918,1.0250053644231274,10.125,4.142888283378746,10.112500190734863,0.07875186282961177
5674,2006-02-14,10.109999656677246,10.137499809265137,10.047499656677246,10.082500457763672,3896000.0,0.0014858236009589465,1.1818349960118835,-0.4782478894730584,41.48932371055037,47.3024859692827,0.12278535050196204,0.18871905874031825,0.37274503238040424,0.24355827717387868,16.504733515962272,0.09000015258789062,0.03387709463784283,-0.17762537002563406,-0.6406204628425751,0.285369722791307,-0.4091229164341037,0.05387217638283559,0.4319080156101247,59.25910227609923,7.967010716324552,0.23149754640847037,2,0.14500045776367188,0.2987504005432129,0.3937506675720215,0.47625064849853516,0.3825006484985334,1,0.08704254642182052,-1.7111092273131545,10.095000267028807,6.764787721030428,10.130000114440918,1.0250053644231274,10.125,0.08704254642182052
5675,2006-02-15,10.202500343322754,10.212499618530273,10.02750015258789,10.092499732971193,2523600.0,0.00914942530036722,1.846164003697346,4.00013872030512,35.44604176106405,45.16836639314666,-0.028786955943795434,0.10162571423230204,0.2501577144318965,0.15821957633782446,16.077540575538944,0.1849994659423828,-0.024722978371110926,-0.08524971008300852,-0.5481465125473708,0.37764709238135374,-0.31669811131519054,0.1461986911491735,0.29205469992283817,92.04549887943479,43.0453296798227,0.23144840123218122,2,-0.11625051498413086,0.20624971389770508,0.30124998092651367,0.38374996185302734,0.48999977111816406,2,0.07179613346186708,1.1818349960118835,10.109999656677246,-1.7111092273131545,10.095000267028807,6.764787721030428,10.130000114440918,0.07179613346186708
5676,2006-02-16,10.2475004196167,10.3100004196167,10.1225004196167,10.237500190734863,2169600.0,0.004410690985508836,1.7777730682829653,0.09091066722153011,26.861743680896865,42.989136543762505,-0.11793440083457618,0.06342143757058771,0.18617626315421099,0.12187349093313138,15.072881586274406,0.1875,-0.07046241240126072,-0.04249963760375941,-0.5040873223417197,0.4190880471342009,-0.27329347997273956,0.18829420476522074,0.203490204910457,79.83873696775046,34.3654623874151,0.2307938423689802,2,-0.11750030517578125,0.16124963760375977,0.24124956130981445,0.33874988555908203,0.4099998474121076,3,0.028787422350811998,1.846164003697346,10.202500343322754,1.1818349960118835,10.109999656677246,-1.7111092273131545,10.095000267028807,0.028787422350811998
5677,2006-02-17,10.157500267028807,10.25,10.149999618530273,10.1875,2632000.0,-0.008782644440356036,-3.444359675334308,-2.999904634751274,19.430048741150287,39.976723339841485,-0.029465109200504713,0.1733348072469365,0.25938464856121257,0.21877486308696525,13.724143239384851,0.10000038146972656,-0.11220050459634479,-0.13949980735779022,-0.58774081928218,0.3087412045665996,-0.363620313319986,0.08462069860440558,0.25341109227738734,46.01769612757893,5.172012487001055,0.22412050596219524,2,-0.02750015258788885,0.25124979019165217,0.32999968528747736,0.42875003814697443,0.4049997329711932,4,0.03421115808779196,1.7777730682829653,10.2475004196167,1.846164003697346,10.202500343322754,1.1818349960118835,10.109999656677246,0.03421115808779196
5678,2006-02-21,10.06999969482422,10.202500343322754,10.0,10.182499885559082,2752800.0,-0.008614380497592777,1.6557229424235034,3.7500397367832647,19.633509421903824,36.94181439872563,0.058724093043615255,0.27119556767349984,0.3329213821150123,0.30946464157293896,12.296213410644985,0.2025003433227539,-0.15028948761166738,-0.22475037574767853,-0.6772693684867672,0.22776861699141016,-0.451009872117222,0.0015091206218649234,0.3040387404786884,22.580516152452898,-14.891084427064886,0.22625949636954415,2,0.06000041961669744,0.33875036239623846,0.34187531471252264,0.5962505340576154,0.6075000762939435,1,0.038728932983305375,-3.444359675334308,10.157500267028807,1.7777730682829653,10.2475004196167,1.846164003697346,10.202500343322754,0.038728932983305375
5679,2006-02-22,10.225000381469727,10.329999923706056,10.079999923706056,10.09749984741211,2221200.0,0.015392322874167919,-2.076915853844686,-1.1333361590302387,33.57845222612528,35.40538280466066,-0.08481613392816634,0.10919181491725283,0.16901626523364222,0.15695022795719993,11.989627863736255,0.26000022888183594,-0.14768485872938442,-0.06174969673156738,-0.5132066981804737,0.38970730471733894,-0.28747819745602143,0.16397880399288667,0.11511496375016073,68.18194954194686,28.695600170267554,0.2257285007244532,2,-0.06000041961669922,0.18374967575073242,0.15062475204467773,0.4724998474121094,0.5099992752075195,2,0.02762829367385189,1.6557229424235034,10.06999969482422,-3.444359675334308,10.157500267028807,1.7777730682829653,10.2475004196167,0.02762829367385189
5680,2006-02-23,10.175000190734863,10.292499542236328,10.15250015258789,10.212499618530273,1647600.0,-0.0048899940214649495,-2.393944998670628,-0.2941119272368244,35.6771179991934,33.43172897774812,-0.02795806923855615,0.15658790006176915,0.20821910676641764,0.2067761027419408,11.682352038763177,0.1399993896484375,-0.1429071352322353,-0.10499987602233851,-0.5590228224931781,0.3490230704485011,-0.3320113492577583,0.1220115972130813,0.15499973297119318,53.03037308903824,10.701161649099397,0.22701147323541973,2,-0.010000228881835938,0.2337498664855957,0.21875,0.5349998474121094,0.4799995422363299,3,0.031203941866263962,-2.076915853844686,10.225000381469727,1.6557229424235034,10.06999969482422,-3.444359675334308,10.157500267028807,0.031203941866263962
5681,2006-02-24,10.289999961853027,10.292499542236328,10.167499542236328,10.237500190734863,1500000.0,0.011302188595817553,3.3479068533138725,-1.4000152590218966,59.223284190877784,34.399847702668374,-0.1308516738026242,0.025364785880665153,0.08345506386375945,0.0931471620951072,12.171183455807824,0.125,-0.13479074008799685,0.021124887466431375,-0.4196205407059459,0.46187031563880865,-0.19924782661975726,0.24149760155262,0.03999996185302912,87.87879663612934,39.5676842131076,0.22037271408618847,2,-0.125,0.11875009536743164,0.09812498092651367,0.4212503433227539,0.2775001525878906,4,0.03911566123226762,-2.393944998670628,10.175000190734863,-2.076915853844686,10.225000381469727,1.6557229424235034,10.06999969482422,0.03911566123226762
5682,2006-02-27,10.342499732971193,10.4350004196167,10.265000343322754,10.289999961853027,2211200.0,0.005102018592108015,-2.31710675673161,1.0000000000000338,65.17572585864175,37.390583065600396,-0.16767080481119478,-0.0568264946037047,0.020713207006869183,0.04205799811341393,12.017372394870392,0.1700000762939453,-0.1266095092370989,0.09062466621399068,-0.30707229059365027,0.4883216230216316,-0.1082238121898289,0.28947314461781026,-0.39249992370605646,78.73549484687554,24.316053016945716,0.19884847840382042,2,-0.12499952316284357,0.0662503242492658,0.026250362396238458,0.36875057220458807,0.28000068664550604,0,0.030456905215420216,3.3479068533138725,10.289999961853027,-2.393944998670628,10.175000190734863,-2.076915853844686,10.225000381469727,0.030456905215420216
5683,2006-02-28,10.272500038146973,10.362500190734863,10.125,10.270000457763672,2879600.0,-0.006768160177086258,1.6027434483839782,0.04761126248864508,60.53410246019478,39.506669593338664,-0.07805304023317028,-0.025547044103383598,0.07888208274221142,0.11511138078785521,11.36476672840631,0.23750019073486328,-0.13257318841071708,0.044374990463257546,-0.278367618677013,0.3671175996035281,-0.11699631410687772,0.2057462950333928,-0.3128002166748054,54.225308600518254,-5.568411834591281,0.1613713045701353,2,-0.05499982833862305,0.13625001907348633,0.06374979019165039,0.40625,0.2849998474121094,1,0.02823070925053406,-2.31710675673161,10.342499732971193,3.3479068533138725,10.289999961853027,-2.393944998670628,10.175000190734863,0.02823070925053406
5684,2006-03-01,10.267499923706056,10.3149995803833,10.157500267028807,10.2524995803833,2038000.0,-0.00048674757092703747,1.863632816902662,6.001144601297925,59.3373234411751,42.16125644668434,-0.05404547465528431,-0.05341051036529443,0.06989567369286753,0.12755808433476012,11.103958842263678,0.15749931335449396,-0.13287826830397798,0.05849986076355229,-0.19739081792661928,0.31439053945372386,-0.06944547858153349,0.18644520010863808,-0.29829409027099807,45.96765510261272,-17.275484309936836,0.12794533934508556,3,-0.049999713897706854,0.1437501907348615,0.03749990463256658,0.3800001144409162,0.2725000381469709,2,0.03993180915107497,1.6027434483839782,10.272500038146973,-2.31710675673161,10.342499732971193,3.3479068533138725,10.289999961853027,0.03993180915107497
5685,2006-03-02,10.292499542236328,10.38249969482422,10.15250015258789,10.15250015258789,2488800.0,0.002434830164697699,-2.285722070844712,9.333079026001819,59.940617550309824,45.83668687661911,-0.07256738717441102,-0.10485408588571588,0.03357130085609228,0.11078487348489041,11.333197839640711,0.2299995422363299,-0.10989375391002021,0.09687452316284251,-0.10376826706234965,0.29751731338803467,-0.0034468719497535716,0.1971959182754386,-0.31397781707763706,54.032037260928014,-8.712109475945148,0.10032139511259598,3,-0.07499933242797852,0.11875057220458984,0.010625362396240234,0.35500049591064453,0.20750045776367188,3,0.04299248327629979,1.863632816902662,10.267499923706056,1.6027434483839782,10.272500038146973,-2.31710675673161,10.342499732971193,0.04299248327629979
5686,2006-03-03,10.302499771118164,10.427499771118164,10.162500381469727,10.21500015258789,2696400.0,0.0009716035294244918,-1.7532524151597721,0.625,60.176961275795605,50.36412160269081,-0.08263551717919349,-0.13330589528000658,0.01615876943712813,0.10863378264492596,11.718657018964546,0.2649993896484375,-0.09160379184539735,0.11424975395202708,-0.055487584747202945,0.2839870926512571,0.029381084602412955,0.1991184233016412,-0.3148484720703131,57.25791317883831,-4.308355558213165,0.08486866934961458,3,-0.08499956130981445,0.1087503433227539,-0.017499923706054688,0.3450002670288086,0.22500038146972656,4,0.034214993417541306,-2.285722070844712,10.292499542236328,1.863632816902662,10.267499923706056,1.6027434483839782,10.272500038146973,0.034214993417541306
5687,2006-03-06,10.362500190734863,10.447500228881836,10.25,10.270000457763672,4623600.0,0.005823870026661293,-1.9811209397064857,1.0571444141689372,65.32948439365003,55.44145215510706,-0.12348432396532694,-0.18590459803594683,-0.04877531017080017,0.05687117541103248,11.109759204384693,0.19750022888183594,-0.07049521585125085,0.1635001659393307,-0.021882759876591606,0.348883091755253,0.07080870303136955,0.25619162884729185,-0.36590190927563526,73.64341772975402,10.624786660037387,0.09269146290796097,3,-0.09875011444091797,0.04874992370605469,-0.023125410079956055,0.2849998474121094,0.125,0,0.019782863202197687,-1.7532524151597721,10.302499771118164,-2.285722070844712,10.292499542236328,1.863632816902662,10.267499923706056,0.019782863202197687
5688,2006-03-07,10.5024995803833,10.59749984741211,10.38249969482422,10.38249969482422,3945200.0,0.013510194168547374,-2.5833392938035717,1.297299805140558,69.67415455334648,59.45208574702052,-0.218678168976,-0.3105177920638056,-0.19959798314793176,-0.07287498479742816,10.609159582188399,0.2349996566772461,-0.04009966247044261,0.2836245536804203,0.05949206742397095,0.5077570399368696,0.17155831055219473,0.39569079680864583,-0.4878652210271692,78.6516107463096,14.53128699481735,0.11206624312822479,3,-0.1412496566772461,-0.09124946594238281,-0.13687467575073242,0.14500045776367188,-0.012499809265136719,1,0.01142593135233616,-1.9811209397064857,10.362500190734863,-1.7532524151597721,10.302499771118164,-2.285722070844712,10.292499542236328,0.01142593135233616
5689,2006-03-08,10.55500030517578,10.612500190734863,10.460000038146973,10.545000076293944,3674400.0,0.004998879018337732,1.4400024414061807,0.08333532015672186,68.40728157902339,63.088770589223856,-0.24523470718226825,-0.34444960114654855,-0.25366966491171006,-0.11626989275015198,10.032497756939469,0.15250015258789062,0.0104869020047893,0.31312527656555034,0.051280300686176616,0.5749702524449241,0.18220278862586348,0.4440477645052372,-0.5053940165362896,87.5000259150604,25.800340025060905,0.13092248793968725,3,-0.18625020980834783,-0.19625043869018377,-0.1462502479553205,0.09249973297119318,-0.1599998474121076,2,0.00023681480919313103,-2.5833392938035717,10.5024995803833,-1.9811209397064857,10.362500190734863,-1.7532524151597721,10.302499771118164,0.00023681480919313103
5690,2006-03-09,10.5,10.625,10.454999923706056,10.572500228881836,2207600.0,-0.005210829330702049,-1.0923037196145644,-7.249856952126645,63.049051797981164,63.51385587890201,-0.15565366707168948,-0.2729232121705163,-0.19704326794578897,-0.05071460746838419,9.168641312126752,0.17000007629394354,0.06959141929317525,0.23874998092651367,-0.039612186114425185,0.5171121479674525,0.09956889740604424,0.3779310644469831,-0.4053621991928811,72.97295068107867,13.007263715129696,0.13918108352046937,3,-0.125,-0.16375017166137695,-0.09124994277954102,0.14750003814697266,-0.16499996185302734,3,0.003809520176478731,1.4400024414061807,10.55500030517578,-2.5833392938035717,10.5024995803833,-1.9811209397064857,10.362500190734863,0.003809520176478731
5691,2006-03-10,10.542499542236328,10.640000343322754,10.399999618530273,10.4399995803833,2682000.0,0.004047575451078922,-1.630146578527944,-1.4137881139670097,70.92385022768978,64.15253636435179,-0.17720444229517263,-0.29780988176763756,-0.23650279575853794,-0.08238471816211757,8.550831232693854,0.24000072479248047,0.10648025211794909,0.2603745460510254,-0.03693905389359209,0.5576881459956429,0.11171774607871576,0.409031346023335,-0.39482552150992056,74.99981660125444,12.721640742746416,0.14865679997230904,3,-0.15999937057495117,-0.2474994659423828,-0.13374948501586914,0.10500049591064453,-0.039999961853027344,4,-0.004031258627620771,-1.0923037196145644,10.5,1.4400024414061807,10.55500030517578,-2.5833392938035717,10.5024995803833,-0.004031258627620771
5692,2006-03-13,10.65999984741211,10.727499961853027,10.532500267028807,10.595000267028807,2479200.0,0.011145393433980244,-1.0526328998288206,0.6341424836479858,81.05261467171553,66.43237105452076,-0.2737151461235019,-0.39375615578906853,-0.3502603986412858,-0.18654592101909806,8.048106902826259,0.19499969482422053,0.14940980865201858,0.35137486457824707,0.018767785792102032,0.6839819433643921,0.18507132518517366,0.5176784039713205,-0.45324666797414004,80.43476458083964,12.592504247914647,0.16630353939307294,3,-0.2199997901916504,-0.32124996185302734,-0.2512497901916504,-0.012499809265136719,-0.01749992370605291,0,-0.012429615077000689,-1.630146578527944,10.542499542236328,-1.0923037196145644,10.5,1.4400024414061807,10.55500030517578,-0.012429615077000689
5693,2006-03-14,10.890000343322754,10.912500381469727,10.63249969482422,10.649999618530273,4069200.0,0.021576031820158104,-1.0363643929962438,3.692342679401868,82.43900442039441,68.99922449665625,-0.45473159931197493,-0.5914683320711394,-0.5749773035824166,-0.40077641612287174,8.129769745708193,0.28000068664550604,0.16655428790665283,0.541625356674194,0.13477842785023952,0.9484722854981484,0.33820189226221764,0.7450488210861703,-0.6103426143466759,95.60975518984138,26.661641707240832,0.20342346441197687,3,-0.3575000762939453,-0.45875024795532227,-0.44750022888183594,-0.24250030517578125,-0.33500003814697443,1,-0.03696052707975217,-1.0526328998288206,10.65999984741211,-1.630146578527944,10.542499542236328,-1.0923037196145644,10.5,-0.03696052707975217
5694,2006-03-15,10.989999771118164,11.0,10.829999923706056,10.90250015258789,2484400.0,0.00918268362192709,2.162789872429484,0.3645806428540207,87.90696395287885,72.10659631916391,-0.49334733435040334,-0.6557823573990138,-0.6660849762064807,-0.48973299532802983,8.24691764856493,0.17000007629394354,0.1787775034612391,0.5976247787475586,0.11587783324499412,1.079371724250123,0.35675130599627636,0.8384982514988408,-0.6090872177431024,98.33329624602239,26.24099914371557,0.24087347275128212,3,-0.4087495803833008,-0.5149998664855957,-0.5562496185302734,-0.3424997329711914,-0.5275001525878906,2,-0.04549590631603151,-1.0363643929962438,10.890000343322754,-1.0526328998288206,10.65999984741211,-1.630146578527944,10.542499542236328,-0.04549590631603151
5695,2006-03-16,10.9350004196167,11.074999809265137,10.899999618530273,10.96500015258789,3246800.0,-0.0050044906867062755,-2.499957085228736,-0.3428555858310627,81.77344067108658,74.5062051408629,-0.3773021289781546,-0.5724415972667813,-0.6054704438720506,-0.4203857428471185,8.913032777746828,0.17500019073486328,0.20152524670823446,0.5060004234313968,-0.023933578712551196,1.0359344255753449,0.2410334223594237,0.77096742450337,-0.4426521258491487,79.25935554240034,8.785391367735357,0.26496700107197363,3,-0.27250051498413086,-0.4225006103515625,-0.5062503814697266,-0.28750038146972656,-0.47500038146972656,3,-0.04938271066586353,2.162789872429484,10.989999771118164,-1.0363643929962438,10.890000343322754,-1.0526328998288206,10.65999984741211,-0.04938271066586353
5696,2006-03-17,10.542499542236328,10.727499961853027,10.420000076293944,10.725000381469727,9603200.0,-0.03589399746855515,2.279998779296894,6.083415456019328,57.38006406155311,73.62293621507436,0.05903058997913746,-0.16517559790040792,-0.21147712069189595,-0.017310307351852572,9.191997976280167,0.5150003433227557,0.21952683286576402,0.09874958992004323,-0.4263131227306154,0.6238123025707019,-0.16378176640528608,0.36128094624537255,0.5325002670288086,18.702216165296072,-48.63125146635051,0.26253135632532926,3,0.1862502098083496,-0.004999637603759766,-0.13249945640563965,0.10500049591064453,-0.2474994659423846,4,-0.019682192373644547,-2.499957085228736,10.9350004196167,2.162789872429484,10.989999771118164,-1.0363643929962438,10.890000343322754,-0.019682192373644547
5697,2006-03-20,10.505000114440918,10.585000038146973,10.47249984741211,10.510000228881836,3309600.0,-0.003556976943198009,-2.214261386084658,0.02739776135781696,58.79017149549092,72.41360476420152,0.13283877968479274,-0.10572826103107147,-0.16732919240305222,0.02737971194783384,9.486038800782119,0.11250019073486328,0.23640613138782207,0.04387516975402761,-0.4640217200846113,0.5517720595926665,-0.21007327516529273,0.29782361467334795,0.5699996948242188,12.977110351083567,-53.700552039753475,0.25394844491931945,3,0.2324995994567871,0.03249979019165039,-0.09500002861022949,0.1424999237060547,-0.08750057220458984,0,-0.00023803274920286555,2.279998779296894,10.542499542236328,-2.499957085228736,10.9350004196167,2.162789872429484,10.989999771118164,-0.00023803274920286555
5698,2006-03-21,10.460000038146973,10.667499542236328,10.442500114440918,10.460000038146973,3160000.0,-0.004283681656707894,-11.85716621253406,-0.0,57.064223394240116,71.15326496589226,0.19129279331554727,-0.031634146129505325,-0.12049915075832551,0.07886277020567078,9.176221527472498,0.22499942779541016,0.2534882039488675,-0.020624923706055398,-0.4940722434692155,0.4528223960571047,-0.25734858358763546,0.21609873617552466,0.6018997764587404,6.106866894675255,-60.580138913465625,0.23672365988158037,3,0.2774996757507324,0.0774998664855957,-0.07625007629394531,0.1875,0.039999961853027344,1,0.01744740773360598,-2.214261386084658,10.505000114440918,2.279998779296894,10.542499542236328,-2.499957085228736,10.9350004196167,0.01744740773360598
5699,2006-03-22,10.50749969482422,10.537500381469727,10.38249969482422,10.447500228881836,2440400.0,0.0045410761476119,1.5833267106413118,100.0,57.76173707788736,70.5657855525485,0.15236991272575295,-0.05995862099883098,-0.16694928963670286,0.039585254841673745,9.46069352950742,0.15500068664550604,0.26345519572228326,0.012749767303468218,-0.4451888091064724,0.47068834371340884,-0.2162195209015021,0.24171905550843853,0.5415621250152576,18.050538533256073,-48.16198730096164,0.2289692882049702,3,0.2212500572204572,0.030000209808347833,-0.1349997520446795,0.14000034332275213,-0.012499809265138495,2,0.004520638756235762,-11.85716621253406,10.460000038146973,-2.214261386084658,10.505000114440918,2.279998779296894,10.542499542236328,0.004520638756235762
5700,2006-03-23,10.49250030517578,10.52750015258789,10.385000228881836,10.449999809265137,2394000.0,-0.0014274937029814527,1.5333276819395583,0.7083479034872495,56.83455458587182,69.0003082590132,0.18572451104796173,-0.02103162293002292,-0.15290671439797165,0.06483884264885731,9.760538752014888,0.1424999237060547,0.2559192133458641,-0.01812462806701909,-0.45070236415938325,0.4144531080253451,-0.23441349611320206,0.19816423997916388,0.5298990296630883,31.88421020624141,-33.99615599988759,0.21628886804618244,3,0.23624944686889826,0.044999599456788886,-0.160625219345091,0.15499973297119318,-0.1450004577636701,3,-0.002859250490629739,1.5833267106413118,10.50749969482422,-11.85716621253406,10.460000038146973,-2.214261386084658,10.505000114440918,-0.002859250490629739
5701,2006-03-24,10.692500114440918,10.824999809265137,10.637499809265137,10.824999809265137,4836400.0,0.01906121548230799,1.83019519778891,-3.1176035005050107,60.78431983644159,66.74827549953831,0.010325769098052717,-0.19956270903275453,-0.35067250250641635,-0.1272322760045661,10.51472792367064,0.33249950408935725,0.25217211907076553,0.16175017356872523,-0.26502216787876876,0.5885225150162192,-0.051635997155020874,0.37513634429247134,0.30430323479736465,70.05657388549433,4.945102331003966,0.21338617072374658,3,0.036249637603759766,-0.1550002098083496,-0.44500017166137695,-0.04500007629394531,-0.2674999237060547,4,-0.02174422013612498,1.5333276819395583,10.49250030517578,1.5833267106413118,10.50749969482422,-11.85716621253406,10.460000038146973,-0.02174422013612498
5702,2006-03-27,10.657500267028807,10.75,10.582500457763672,10.704999923706056,2075600.0,-0.0032733081166715916,1.436360357611025,0.3584888005988637,55.43862349587068,63.74823317459121,0.05021433781843321,-0.14730628457865969,-0.311059050022493,-0.08482595460748144,10.991080734251188,0.16749954223632812,0.25887935853463695,0.11100029945373358,-0.30972732511312806,0.5317279240205952,-0.09936351282969724,0.3213641117371644,0.31473093603291247,62.14700589445952,-1.2000214765580992,0.2103638122834305,3,0.07124948501587092,-0.12000036239623846,-0.38812518119811834,-0.02500057220458629,-0.24250030517577947,0,-0.03401362248672257,1.83019519778891,10.692500114440918,1.5333276819395583,10.49250030517578,1.5833267106413118,10.50749969482422,-0.03401362248672257
5703,2006-03-28,10.5625,10.6899995803833,10.489999771118164,10.677499771118164,3814000.0,-0.008913935223882619,1.8571525885558584,2.421065312104543,50.25552644165789,59.56474011778889,0.10490511526642798,-0.031058362811918983,-0.21108386989321382,0.014828239000008736,11.573207135313378,0.19999980926513672,0.25283588701097415,0.001500034332275746,-0.39896831717820014,0.40196838584275163,-0.1987341414229622,0.2017342100875137,0.3861419427322197,40.67802454767808,-18.803584647978212,0.200234175755238,3,0.16624975204467773,-0.02500009536743164,-0.2931249141693115,0.06749963760375977,-0.06750011444091797,1,-0.013727853989460082,1.436360357611025,10.657500267028807,1.83019519778891,10.692500114440918,1.5333276819395583,10.49250030517578,-0.013727853989460082
5704,2006-03-29,10.677499771118164,10.744999885559082,10.5,10.547499656677246,3048000.0,0.010887552295210767,-1.1777822989119608,-1.1304380276317316,55.810146482045894,56.67992965233992,-0.0660280262876789,-0.11991517365872362,-0.3182191396829399,-0.09751605639977967,12.266123208645697,0.24499988555908203,0.22788943583478272,0.09599981307983363,-0.2825863973515581,0.47458602351122536,-0.09329329213586135,0.2852929182955286,0.2484964816977353,66.47723208770344,8.342708492784979,0.1892931052156958,3,-0.07375001907348633,-0.09999990463256836,-0.4081246852874756,-0.19875001907348633,-0.17500019073486328,2,-0.016623720432969447,1.8571525885558584,10.5625,1.436360357611025,10.657500267028807,1.83019519778891,10.692500114440918,-0.016623720432969447
5705,2006-03-30,10.734999656677246,10.8100004196167,10.635000228881836,10.635000228881836,2826800.0,0.005385145098725674,-2.5000238419943352,0.769225690496277,56.23987975964291,56.55324250768324,-0.17308304643425032,-0.15026865759628194,-0.36621825476475145,-0.15355594286111618,13.226776749327529,0.17500019073486328,0.18042379583524237,0.13137469291686976,-0.22729428320289813,0.49004366903663765,-0.04795979514301507,0.3107091809767546,0.16925673381898676,73.13428586882567,16.42535737797874,0.17933448805988408,3,-0.13124990463256836,-0.13499975204467773,-0.44812464714050293,-0.3262495994567871,-0.23749923706054688,3,-0.02235675629191869,-1.1777822989119608,10.677499771118164,1.8571525885558584,10.5625,1.436360357611025,10.657500267028807,-0.02235675629191869
5706,2006-03-31,10.654999732971193,10.78499984741211,10.572500228881836,10.699999809265137,3127200.0,-0.007452252097306045,-1.0238147138964577,-0.45000333787918917,49.83388304327032,55.55809934632539,-0.08431319109469726,-0.04480337129983525,-0.2775318933980646,-0.07342459156425996,13.878620108899792,0.21249961853027344,0.11003577843896295,0.03374977111816513,-0.29610074930415387,0.3636002915404841,-0.13117548909299437,0.19867503132932463,0.2283863896981586,51.56238358491465,-2.056762515117093,0.16492526021115955,3,-0.05124998092651545,-0.05499982833862482,-0.36812472343445,-0.2462496757507342,-0.09999942779541371,4,-0.028859680268930044,-2.5000238419943352,10.734999656677246,-1.1777822989119608,10.677499771118164,1.8571525885558584,10.5625,-0.028859680268930044
5707,2006-04-03,10.567500114440918,10.765000343322754,10.55500030517578,10.702500343322754,3195600.0,-0.008212071395883092,-1.625002980235045,3.0000000000001186,38.165106020794056,53.45819741594249,0.014510304596617729,0.06202166714457036,-0.1762194659609584,0.012621213683919663,14.423515780991348,0.21000003814697443,0.04709917343123493,-0.0639998435974114,-0.3720131178382964,0.24401343064347358,-0.2180064807178539,0.09000679352303109,0.2958505511146292,24.218808207542953,-23.093724425739747,0.15400663712044274,4,0.036249637603759766,0.03249979019165039,-0.2806251049041748,-0.15875005722045898,-0.012499809265138495,0,-0.013484733585318098,-1.0238147138964577,10.654999732971193,-2.5000238419943352,10.734999656677246,-1.1777822989119608,10.677499771118164,-0.013484733585318098
5708,2006-04-04,10.6225004196167,10.667499542236328,10.55500030517578,10.577500343322754,2695200.0,0.005204665680639264,-1.4999788072732845,-0.3333333333333333,36.05313656128106,51.04613069187513,-0.01677981185257238,0.017362670661736246,-0.21962625606909292,-0.04388710153743247,14.229132807095501,0.11249923706054865,0.039976434685318196,-0.01499958038330007,-0.3170496722386371,0.287050511472037,-0.16602462631096948,0.13602546554436934,0.2216162071095944,39.516210903251405,-1.2870793970681262,0.15102504592766883,4,-0.01750040054321289,-0.02250051498413086,-0.3093752861022949,-0.21375036239624023,-0.16000080108642578,1,-0.019534050324015784,-1.625002980235045,10.567500114440918,-1.0238147138964577,10.654999732971193,-2.5000238419943352,10.734999656677246,-0.019534050324015784
5709,2006-04-05,10.557499885559082,10.662500381469727,10.5,10.59000015258789,2123600.0,-0.006119136878317222,-1.2033944331296673,-0.7222269317170347,35.781517603650684,48.70690436051723,0.06264713892854701,0.08702171722631746,-0.152252739116701,0.01941172423777715,13.843224295069334,0.16250038146972656,0.03219300561772087,-0.08012509346008301,-0.38203349076349724,0.22178330384333123,-0.23107929211179012,0.07082910519162411,0.26815206389112944,18.548325073294386,-16.672146684372898,0.15095419865170695,4,0.09999990463256836,0.05625009536743164,-0.24437475204467773,-0.14874982833862305,-0.1750001907348615,2,-0.005919962176413551,-1.4999788072732845,10.6225004196167,-1.625002980235045,10.567500114440918,-1.0238147138964577,10.654999732971193,-0.005919962176413551
5710,2006-04-06,10.539999961853027,10.579999923706056,10.452500343322754,10.5,2137600.0,-0.0016575821828794801,1.1249950329414984,-1.230757944775375,49.86878821587017,47.49406751378707,0.09788736314481383,0.11349071575216563,-0.13011641945798758,0.0331349199616362,13.28170290144128,0.12749958038330256,0.03028220384181246,-0.09962501525878942,-0.39820630666701007,0.19895627614943123,-0.24891566096289885,0.04966563044532002,0.26792589741214456,26.31571399479709,-10.540046694185836,0.1492906457041101,4,0.09125041961669922,0.07375001907348633,-0.22562479972839355,-0.13124990463256836,-0.18999958038330078,3,-0.0035579109682589705,-1.2033944331296673,10.557499885559082,-1.4999788072732845,10.6225004196167,-1.625002980235045,10.567500114440918,-0.0035579109682589705
5711,2006-04-07,10.5,10.710000038146973,10.475000381469727,10.5,2172000.0,-0.003795062808140126,-8.400129701686122,0.0,49.73821362128004,46.86068863883255,0.12036750855124012,0.15825740650307374,-0.09237743160903022,0.06864811489099232,13.30000562599562,0.2349996566772461,0.022893405070242068,-0.1374999999999993,-0.4395762241134218,0.1645762241134232,-0.2885381120567114,0.013538112056712848,0.2909088126875332,15.19989013671875,-23.65700428107776,0.15103811205671158,4,0.13125038146972656,0.11875009536743164,-0.1856248378753662,-0.09124994277954102,-0.21500015258789062,4,-0.0002380552746000797,1.1249950329414984,10.539999961853027,-1.2033944331296673,10.557499885559082,-1.4999788072732845,10.6225004196167,-0.0002380552746000797
5712,2006-04-10,10.52750015258789,10.529999732971193,10.397500038146973,10.475000381469727,1881200.0,0.002619062151227647,3.608770649505516,100.0,53.60000976563491,47.23229789705221,0.08100624585722649,0.12682408075751184,-0.12734606945773308,0.03877145047148289,12.712101580997267,0.13249969482422053,0.01916367017698306,-0.10337486267089879,-0.4091624151421325,0.2024126898003349,-0.25626863890651563,0.04951891356471805,0.24707229538510944,41.60003662109375,-1.341703458130624,0.152893776235617,4,0.07625007629394531,0.13499975204467773,-0.21312499046325684,-0.11875009536743164,-0.33750057220458984,0,0.0026122205831675682,-8.400129701686122,10.5,1.1249950329414984,10.539999961853027,-1.2033944331296673,10.557499885559082,0.0026122205831675682
5713,2006-04-11,10.487500190734863,10.5649995803833,10.395000457763672,10.5649995803833,2082000.0,-0.0037995688694617558,3.387108682811577,-1.4761852861035423,48.92475709488031,46.46725463181159,0.1220874845558626,0.1424258847573192,-0.0975288619926804,0.07549949050878979,11.321129245770297,0.1699991226196289,-0.0099226738288678,-0.12324981689453196,-0.4095928998310274,0.1630932660419635,-0.2664213583627806,0.01992172457371666,0.2713893471121853,29.36503371167511,-16.034372062406575,0.14317154146824806,4,0.11500024795532227,0.24124956130981445,-0.15000009536743164,-0.0787501335144043,-0.2825002670288068,1,0.00643624440651247,3.608770649505516,10.52750015258789,-8.400129701686122,10.5,1.1249950329414984,10.539999961853027,0.00643624440651247
5714,2006-04-12,10.489999771118164,10.515000343322754,10.40999984741211,10.449999809265137,2209200.0,0.00023833900718384093,1.3333156729149227,-0.5161326048434731,49.863731046038424,45.75879366363333,0.10079352977512457,0.10598061282311022,-0.10724887462588129,0.06927020702500108,9.51153799123082,0.10500049591064453,-0.027171498018674356,-0.09575023651123082,-0.3241146507141792,0.13261417769171757,-0.2099324436127059,0.018431970590244262,0.25383417300797184,30.158552350734634,-16.250229792069877,0.11418220710147443,4,0.10000038146972656,0.23874998092651367,-0.10374975204467773,-0.08124971389770508,-0.1875,2,-0.002621558931164669,3.387108682811577,10.487500190734863,3.608770649505516,10.52750015258789,-8.400129701686122,10.5,-0.002621558931164669
5715,2006-04-13,10.395000457763672,10.582500457763672,10.3725004196167,10.512499809265137,3056800.0,-0.00905617878239151,-1.5846249552505092,-2.9374865889421358,31.692307331152506,43.74306302895357,0.15923757926482374,0.16701305274761502,-0.017821376440510406,0.15695569583834157,7.448805734487614,0.21000003814697266,-0.031348175687858415,-0.16374955177307093,-0.33999310007652994,0.012493996530388074,-0.25187132592479955,-0.07562777762134232,0.33438011639038656,6.666685504699148,-35.23267197069079,0.08812177415172906,4,0.1737499237060547,0.3287496566772461,-0.0312504768371582,0.01374959945678711,-0.13500022888183594,3,-0.0012025745443920988,1.3333156729149227,10.489999771118164,3.387108682811577,10.487500190734863,3.608770649505516,10.52750015258789,-0.0012025745443920988
5716,2006-04-17,10.335000038146973,10.46500015258789,10.274999618530273,10.352499961853027,2664800.0,-0.005772045884989585,-1.7636287973366624,0.14893634290259483,30.74624622230934,42.91874527356637,0.1889417125847075,0.22205599825608502,0.039341330127566465,0.20838086835627934,7.8442090216666625,0.1900005340576172,-0.05747061171550527,-0.2133749961853031,-0.4160885167859103,-0.010661475584695879,-0.3147317564856067,-0.11201823588499948,0.3729677267348439,19.512278329477294,-19.00690082047544,0.10135676030030351,4,0.1574997901916504,0.3399996757507324,0.020624876022338867,0.07375001907348633,-0.28750038146972656,0,0.0014514120239368378,-1.5846249552505092,10.395000457763672,1.3333156729149227,10.489999771118164,3.387108682811577,10.487500190734863,0.0014514120239368378
5717,2006-04-18,10.5024995803833,10.5649995803833,10.317500114440918,10.317500114440918,4060800.0,0.016207019024487623,-1.675677626220449,-10.571444141689373,46.70326963968883,44.10209339338945,0.012574553054422566,0.05729717294514103,-0.11935610958433074,0.03247450017505571,8.442466412058183,0.2474994659423828,-0.08724285536615284,-0.04575042724609446,-0.2485796399655147,0.15707878547332577,-0.14716503360580546,0.05566417911361654,0.1708307327903924,73.98352551498273,34.26114959333056,0.10141460635971021,4,-0.009999752044677734,0.1725001335144043,-0.16374945640563965,-0.0937495231628418,-0.2674999237060547,1,-0.020709330317655095,-1.7636287973366624,10.335000038146973,-1.5846249552505092,10.395000457763672,1.3333156729149227,10.489999771118164,-0.020709330317655095
5718,2006-04-19,10.642499923706056,10.657500267028807,10.487500190734863,10.487500190734863,4128800.0,0.013330192708053135,-1.1935531505146544,0.837838813110234,48.12834933671158,45.473963585951786,-0.13889702577685625,-0.07202233070905706,-0.24737592624137328,-0.11468498508619795,8.859586416788714,0.17000007629394354,-0.09722343811776213,0.08512492179870712,-0.11740809275975828,0.2876579363571725,-0.016141585480525578,0.18639142907793982,-0.367500305175783,96.07834826381794,57.272472295998384,0.10126650727923242,4,-0.15000009536743342,0.032499790191648614,-0.25312495231628596,-0.23374986648559748,-0.39499950408935725,2,-0.04251823787330422,-1.675677626220449,10.5024995803833,-1.7636287973366624,10.335000038146973,-1.5846249552505092,10.395000457763672,-0.04251823787330422
5719,2006-04-20,10.55500030517578,10.667499542236328,10.547499656677246,10.595000267028807,2783600.0,-0.00822171662274318,-3.36353232881966,-0.25806471460477526,40.67360098826432,44.4522761162178,-0.05787548561610123,0.020256961231849502,-0.14834316590549435,-0.037121475434355844,9.609202069926717,0.11999988555908203,-0.08345697806872998,-0.004749727249146574,-0.20592965821585452,0.19643020371756137,-0.10533969273249966,0.09584023823420651,-0.2723506736755361,71.33776842596282,35.35097004820681,0.10058996548335394,4,-0.06250047683715643,0.1199994087219256,-0.07312512397765936,-0.12625026702880682,-0.23000049591064275,3,-0.03315967516344798,-1.1935531505146544,10.642499923706056,-1.675677626220449,10.5024995803833,-1.7636287973366624,10.335000038146973,-0.03315967516344798
5720,2006-04-21,10.462499618530273,10.647500038146973,10.3774995803833,10.647500038146973,5021600.0,-0.008763683938516564,1.9189172470320177,4.625014901175405,40.153446447404455,43.38730198578718,0.025116992403987126,0.11636070530388842,-0.04571057627445718,0.04496401715447185,10.036315028757217,0.2700004577636719,-0.07333929547765905,-0.09575037956237864,-0.2994728931571622,0.10797213403240491,-0.19761163635977042,0.006110877235013135,-0.1644559906005867,47.77070992258835,13.185949881303308,0.10186125679739201,4,0.008749961853027344,0.21250009536743164,0.06562542915344238,0.010000228881835938,0.0,4,-0.01529269804022082,-3.36353232881966,10.55500030517578,-1.1935531505146544,10.642499923706056,-1.675677626220449,10.5024995803833,-0.01529269804022082
5721,2006-04-24,10.460000038146973,10.4975004196167,10.34000015258789,10.399999618530273,2308400.0,-0.00023890852802266327,1.3333168502179302,-0.3243258568873172,43.97758624742751,42.31814381709747,0.02385443023331746,0.10598265733359113,-0.033302208221785534,0.03728739289132754,9.157794060480514,0.1575002670288086,-0.05797578338038889,-0.08662495613098109,-0.2845434633938435,0.11129355113188133,-0.1855842097624123,0.01233429750045012,-0.1471781736450204,40.71433047866355,4.619306291096272,0.09895925363143096,4,0.011249542236328125,0.08999967575073242,0.12749981880187988,0.04999971389770508,0.13000011444091797,0,-0.01912044058659179,1.9189172470320177,10.462499618530273,-3.36353232881966,10.55500030517578,-1.1935531505146544,10.642499923706056,-0.01912044058659179
5722,2006-04-25,10.295000076293944,10.494999885559082,10.274999618530273,10.412500381469727,5292400.0,-0.015774374880619946,-1.7936325324549507,-1.9583247238337735,33.66581145113618,40.62270541223701,0.17031656143071672,0.25553391570424466,0.13973233176977828,0.18973107545090073,8.57580571638214,0.2200002670288086,-0.06905043992001936,-0.23349990844726776,-0.453795020338589,-0.01320479655594653,-0.34364746439292837,-0.12335235250160714,0.3724994659423846,5.095659019452078,-29.303933008688894,0.11014755594566075,4,0.17624950408935725,0.25499963760376154,0.3381247520446795,0.2149996757507342,0.3400001525878924,1,-0.024040837084266853,1.3333168502179302,10.460000038146973,1.9189172470320177,10.462499618530273,-3.36353232881966,10.55500030517578,-0.024040837084266853
5723,2006-04-26,10.417499542236328,10.5,10.265000343322754,10.27750015258789,4142400.0,0.011898928123804664,-1.8484978094258269,-1.1914810726576017,43.396200952056255,39.9040909573501,0.04117306189188774,0.12818658868920885,0.02798487637835123,0.055739195004132824,8.448127919220703,0.2349996566772461,-0.07493048670027314,-0.10375041961669851,-0.32882633106663484,0.12132549183323782,-0.21628837534166756,0.008787536108270544,0.24215000152587862,37.88807513783879,1.4221265385193291,0.11253795572496826,4,0.04875040054321289,0.1275005340576172,0.2200002670288086,0.09250020980834961,0.125,2,-0.01751858829646802,-1.7936325324549507,10.295000076293944,1.3333168502179302,10.460000038146973,1.9189172470320177,10.462499618530273,-0.01751858829646802
5724,2006-04-27,10.5,10.5625,10.364999771118164,10.404999732971193,3281200.0,0.007919410740474309,-1.2571430128446166,0.6785762942779164,48.222222410602505,41.740748188400104,-0.044432207062030216,0.03341992877733446,-0.043066774281372844,-0.039607084094472,7.994177291927082,0.19750022888183594,-0.0860356602210377,-0.012374973297118785,-0.22517252356119144,0.20042257696695387,-0.118773748429156,0.09402380183491843,0.1438635757446285,61.437867757055955,22.70945661213254,0.10639877513203642,4,-0.033750057220458984,0.04500007629394531,0.13749980926513672,0.009999752044677734,-0.08500003814697266,3,-0.024047579084123916,-1.8484978094258269,10.417499542236328,-1.7936325324549507,10.295000076293944,1.3333168502179302,10.460000038146973,-0.024047579084123916
5725,2006-04-28,10.494999885559082,10.574999809265137,10.454999923706056,10.574999809265137,2479200.0,-0.00047620137532555784,1.9999999999999556,-0.8421020930582901,49.77063678368289,43.85456936188606,-0.026547157787428333,0.02057273729774778,-0.02942193473957566,-0.04805136352415751,7.277165655245513,0.11999988555908025,-0.08935734857765532,-0.005375099182128196,-0.19059385301224907,0.17984365464799268,-0.09798447609718863,0.08723427773293224,0.1337091608886709,74.19352853952218,31.1468340475395,0.09260937691506005,4,-0.028749942779541016,0.05000019073486328,0.13812494277954102,0.014999866485595703,-0.08500003814697266,4,-0.016198197060284136,-1.2571430128446166,10.5,-1.8484978094258269,10.417499542236328,-1.7936325324549507,10.295000076293944,-0.016198197060284136
5726,2006-05-01,10.34749984741211,10.6875,10.292499542236328,10.452500343322754,4788800.0,-0.014054315364970149,-2.674403956619131,1.3125074505877024,42.56196523263371,43.39442442776882,0.13735699904133192,0.15162854458592,0.1237363917738108,0.09055866682875546,7.0873346160183495,0.3950004577636719,-0.09803018166306288,-0.1375001430511471,-0.31970166423410795,0.04470137813181374,-0.22860090364262753,-0.04639938245966668,-0.08249950408935547,19.52652571085474,-22.724008130596474,0.09110076059148066,5,0.12875032424926758,0.19750022888183594,0.28562498092651367,0.16249990463256836,0.08500003814697266,0,0.011113773647160263,1.9999999999999556,10.494999885559082,-1.2571430128446166,10.5,-1.8484978094258269,10.417499542236328,0.011113773647160263
5727,2006-05-02,10.425000190734863,10.49250030517578,10.3100004196167,10.342499732971193,2305600.0,0.007489765109021551,-1.4745900791392714,-0.7857149344692431,47.494988907558934,43.324051046751855,0.05331379122598712,0.06630455507455224,0.05581297704478594,0.006325030589380276,6.980898088484555,0.18249988555908025,-0.07933279138211091,-0.05287480354309082,-0.23262083321881377,0.12687122613263213,-0.1427478183809523,0.036998211294770655,-0.1515498542785636,37.86981714267657,-5.762352226951698,0.08987301483786188,5,0.05124998092651367,0.11250019073486328,0.20812463760375977,0.08499956130981445,-0.07250022888183594,1,0.015827334180738895,-2.674403956619131,10.34749984741211,1.9999999999999556,10.494999885559082,-1.2571430128446166,10.5,0.015827334180738895
5728,2006-05-03,10.414999961853027,10.447500228881836,10.350000381469727,10.387499809265137,1579600.0,-0.0009592545514506279,1.1080891601542364,0.33333333333334053,47.01196006270695,44.02831316613437,0.030898774790834693,0.06320274588797403,0.07829222305127281,0.011541173925687431,6.868709598745679,0.09749984741210938,-0.0533635359977751,-0.052500009536743164,-0.22067908150237336,0.11567906242888704,-0.13658954551955915,0.031589526446072824,-0.13326863212585316,31.012728519416306,-13.732062922148508,0.08408953598281546,5,0.06125020980834961,0.12250041961669922,0.2181248664855957,0.09499979019165039,-0.10999965667724787,2,0.02112340545699487,-1.4745900791392714,10.425000190734863,-2.674403956619131,10.34749984741211,1.9999999999999556,10.494999885559082,0.02112340545699487
5729,2006-05-04,10.494999885559082,10.592499732971193,10.387499809265137,10.397500038146973,1534400.0,0.007681221699382679,-2.4893513408220547,3.5454293244555415,54.03223263486983,45.57040052029719,-0.06538297845192886,-0.022893353543224748,0.006961312966671684,-0.07106981254857914,6.831540862463398,0.20499992370605646,-0.0534138300336231,0.030624914169312234,-0.1327673483564613,0.19401717669508578,-0.05107121709357543,0.1123210454321999,-0.20515318242645186,51.26585029020638,1.634026105513776,0.08169613126288713,5,-0.018749713897705078,0.04250049591064453,0.13812494277954102,0.014999866485595703,-0.21500015258788885,3,0.004525932081486328,1.1080891601542364,10.414999961853027,-1.4745900791392714,10.425000190734863,-2.674403956619131,10.34749984741211,0.004525932081486328
5730,2006-05-05,10.5024995803833,10.600000381469727,10.467499732971193,10.567500114440918,1335200.0,0.0007145969419721787,1.0384547668651976,-0.6666731875268985,57.052612304687464,47.023181193326074,-0.07444016069720227,-0.035148619353361,0.01000841735830349,-0.0817223155752913,7.073525448121676,0.13250064849853338,-0.06623589511008099,0.03999962806701696,-0.12057495345752045,0.20057420959155436,-0.040287662695252635,0.12028691882928655,-0.20469981131332382,53.16450500738795,-0.26578669819088674,0.08028729076226908,5,-0.026249408721923828,0.03500080108642578,0.08812522888183594,0.007500171661376953,-0.25749969482421875,4,-0.008331313689714959,-2.4893513408220547,10.494999885559082,1.1080891601542364,10.414999961853027,-1.4745900791392714,10.425000190734863,-0.008331313689714959
5731,2006-05-08,10.4975004196167,10.577500343322754,10.4375,10.4375,1060400.0,-0.0004759972355474762,-3.666645474052293,-0.9230757944775375,49.75613840843327,48.81099529969242,-0.07103192803933212,-0.03198627537234522,0.022006385260773698,-0.07997696721791314,6.618457169606168,0.1400003433227539,-0.06478675570425985,0.03512544631957937,-0.12533008865298,0.19558098129213874,-0.04510232116670032,0.11535321380585906,-0.19190664592812112,64.65518091861868,13.253649516341895,0.08022776748627997,5,-0.021250247955322266,0.027499675750732422,0.10437440872192383,0.012499332427978516,-0.33500003814697266,0,-0.008335372108304706,1.0384547668651976,10.5024995803833,-2.4893513408220547,10.494999885559082,1.1080891601542364,10.414999961853027,-0.008335372108304706
5732,2006-05-09,10.55500030517578,10.577500343322754,10.457500457763672,10.46500015258789,1462000.0,0.005477483520899051,-1.2857220708446866,1.4999920527695803,45.3581062895002,49.02898478163064,-0.09808716204528523,-0.09203918003577094,-0.029374722705716394,-0.14086843852926378,6.577328941297292,0.11999988555908203,-0.054282187966967044,0.09125032424926616,-0.07200198228666288,0.2545026307851952,0.009624170981302527,0.1728764775172298,-0.2417684069609738,81.99996948242116,34.75231495933977,0.08162615326796427,5,-0.06500053405761541,-0.03999996185302557,0.04687452316284357,-0.04500055313110174,-0.32750034332275213,1,-0.011605913413060498,-3.666645474052293,10.4975004196167,1.0384547668651976,10.5024995803833,-2.4893513408220547,10.494999885559082,-0.011605913413060498
5733,2006-05-10,10.55500030517578,10.637499809265137,10.460000038146973,10.512499809265137,2067600.0,0.0,-1.4067759350855074,0.4722269317170243,50.0,49.226515624897026,-0.08552543573694393,-0.09140957199879907,-0.020873144535391575,-0.1445738802143932,6.489043370973224,0.17749977111816406,-0.048404167868055126,0.08787531852721919,-0.08016508074212858,0.25591571779656697,0.003855118892545306,0.17189551816189308,-0.2342830449252702,67.0001983642571,21.857945789913785,0.0840201996346737,5,-0.06500053405761541,-0.06750011444091619,0.04687452316284357,-0.04500055313110174,-0.4075002670288068,2,-0.019185252247075124,-1.2857220708446866,10.55500030517578,-3.666645474052293,10.4975004196167,1.0384547668651976,10.5024995803833,-0.019185252247075124
5734,2006-05-11,10.462499618530273,10.55500030517578,10.449999809265137,10.4975004196167,2360800.0,-0.008763683938516564,-2.4999920527695507,-0.82353865140809,50.0,49.25200042671004,0.0012252623639597005,-0.0011328443891347462,0.07939073163990429,-0.05727224983437651,6.370567481861192,0.10500049591064275,-0.017418313301160282,-0.0032503604888916016,-0.17095235830044686,0.16445163732266366,-0.08710135939466923,0.08060063841688603,-0.13444670348477494,12.499821185895144,-30.975258537807278,0.08385099890577796,5,0.027500152587890625,0.025000572204589844,0.1400003433227539,0.0475001335144043,-0.39499950408935547,3,-0.015053698360527945,-1.4067759350855074,10.55500030517578,-1.2857220708446866,10.55500030517578,-3.666645474052293,10.4975004196167,-0.015053698360527945
5735,2006-05-12,10.38249969482422,10.545000076293944,10.380000114440918,10.4350004196167,2608000.0,-0.007646349020110299,-4.73914053040977,1.499986376392963,45.84448510273614,49.61672485672142,0.07106172076324135,0.08209140387463343,0.16557836319401176,0.01832793718528869,5.849379953255884,0.16499996185302557,-0.007696145699091161,-0.0826252460479715,-0.2515264080142412,0.0862759159182982,-0.16707582703110724,0.0018253349351642356,-0.047257838079632464,0.9707119789050187,-41.0833466082716,0.08445058098313529,5,0.09125041961669744,0.10500049591064275,0.2531251907348615,0.1275000572204572,-0.3824996948242205,4,-0.009872378027049211,-2.4999920527695507,10.462499618530273,-1.4067759350855074,10.55500030517578,-1.2857220708446866,10.55500030517578,-0.009872378027049211
5736,2006-05-15,10.350000381469727,10.44499969482422,10.3125,10.385000228881836,3068800.0,-0.0031302012337833807,-1.4090719933416886,0.6666545566838249,53.437522351763235,50.277006350521894,0.1161695004141059,0.12202859496591856,0.20369293007785672,0.048189758526172355,6.05492309912606,0.13249969482422053,-0.011197887568581422,-0.11587457656860423,-0.2824601229769321,0.050710969839723674,-0.19916734977276818,-0.032581803364440276,0.33749961853027344,11.53858568548683,-33.7367802061492,0.08329277320416437,5,0.1249995231628418,0.13749980926513672,0.27249979972839355,0.16249942779541016,-0.2575006484985334,0,-0.010144975076390672,-4.73914053040977,10.38249969482422,-2.4999920527695507,10.462499618530273,-1.4067759350855074,10.55500030517578,-0.010144975076390672
5737,2006-05-16,10.28499984741211,10.43000030517578,10.217499732971193,10.300000190734863,3762400.0,-0.006280244605013863,-1.8333301544310916,0.42858310626702995,41.07746529525998,49.61761804302779,0.17793422702517958,0.1790806826581246,0.2717348913501443,0.11110606969175052,5.955623725451294,0.2125005722045863,-0.018897143545864026,-0.17000012397766184,-0.3540053706321338,0.014005122676810089,-0.2620027473048978,-0.07799750065042588,0.39500015258789034,16.071452899850236,-28.89337120860636,0.09200262332723633,5,0.1424999237060547,0.16750001907348633,0.3400003910064697,0.22749996185302734,-0.3625001907348633,1,-0.011910497594533886,-1.4090719933416886,10.350000381469727,-4.73914053040977,10.38249969482422,-2.4999920527695507,10.462499618530273,-0.011910497594533886
5738,2006-05-17,10.1899995803833,10.345000267028807,10.1875,10.220000267028807,2840000.0,-0.009236778652234268,-8.000054495912705,1.9999999999998817,29.47017399816835,46.88850041672763,0.26559155455853833,0.2513283242437758,0.3642220925538666,0.19977609557083653,5.46706282944077,0.15750026702880682,-0.007243094306407016,-0.24237537384033203,-0.4400760079006947,-0.044674739779969386,-0.34122569087051424,-0.14352505681014982,0.47150040893554745,0.6801573626191152,-40.45766031464416,0.09885031703018159,5,0.22250032424926758,0.24750041961669922,0.44312548637390137,0.32250022888183594,-0.2624998092651367,2,0.003680116095580388,-1.8333301544310916,10.28499984741211,-1.4090719933416886,10.350000381469727,-4.73914053040977,10.38249969482422,0.003680116095580388
5739,2006-05-18,10.204999923706056,10.359999656677246,10.157500267028807,10.217499732971193,2428800.0,0.0014720651560804487,-2.767461253892138,0.41665077245854076,31.04576263368584,43.998850453283,0.22923519584055008,0.22004416896411527,0.3451386605091695,0.18285943131226112,4.965944831921129,0.20249938964843928,-0.008281080344421099,-0.20987501144409038,-0.4232162171847431,0.0034661942965623638,-0.31654561431441763,-0.10320440857376312,0.42806006625366066,12.257981950321229,-23.678240619251447,0.10667060287032663,5,0.1925001144409162,0.21750020980834783,0.4606251716613752,0.30749988555908025,-0.2325000762939471,3,-0.005634481723563067,-8.000054495912705,10.1899995803833,-1.8333301544310916,10.28499984741211,-1.4090719933416886,10.350000381469727,-0.005634481723563067
5740,2006-05-19,10.302499771118164,10.385000228881836,10.077500343322754,10.077500343322754,5546800.0,0.00955412524654875,-1.7333392673219485,-18.00022888532845,46.85314218947569,43.676295317843255,0.11217868154726496,0.11588438709694593,0.2463775921748308,0.08590682097135449,5.633975312749389,0.30749988555908203,-0.005733297060357856,-0.10437517166137766,-0.3221504311344692,0.11340008781171385,-0.2132628013979243,0.004512458075168979,0.2925154410070796,61.22444213197809,22.253618705599813,0.10888762973654614,5,0.05500030517578125,0.08000040054321289,0.3568751811981201,0.21000003814697266,-0.5174999237060547,4,-0.02280996475593622,-2.767461253892138,10.204999923706056,-8.000054495912705,10.1899995803833,-1.8333301544310916,10.28499984741211,-0.02280996475593622
5741,2006-05-22,10.260000228881836,10.36750030517578,10.175000190734863,10.234999656677246,4616800.0,-0.00412516798646001,-1.655183073209528,0.1111139368199755,37.86763829342617,42.844021096057254,0.13124806871279127,0.1503402163506422,0.28572596456236177,0.1291511221991719,6.548311980975111,0.1925001144409162,-0.021834115874526105,-0.13687472343444895,-0.36260101876746553,0.08885157189856763,-0.24973787110095635,-0.02401157576794155,0.2832634963631584,51.773022782673415,12.139836911952365,0.1128631476665079,5,0.09749984741210938,0.12249994277954102,0.38625001907348633,0.2524995803833008,-0.3675003051757795,0,-0.025341152347144846,-1.7333392673219485,10.302499771118164,-2.767461253892138,10.204999923706056,-8.000054495912705,10.1899995803833,-0.025341152347144846
5742,2006-05-23,10.047499656677246,10.279999732971193,10.047499656677246,10.279999732971193,3255200.0,-0.02071155628304977,-1.0000000000000153,-9.299790196452484,29.178445764279644,40.53051506986611,0.2952363287177331,0.3619029167565522,0.4887531558397775,0.3408090724195638,7.574827908218812,0.2325000762939471,-0.0498892360689549,-0.3370002746582035,-0.6086988289326509,-0.06530172038375603,-0.4728495517954272,-0.20115099752097976,0.44918773037552384,0.0,-39.04136519030141,0.13584927713722408,5,0.2537503242492676,0.32000017166137695,0.536250114440918,0.4650001525878906,-0.037499427795410156,1,0.004478733797621093,-1.655183073209528,10.260000228881836,-1.7333392673219485,10.302499771118164,-2.767461253892138,10.204999923706056,0.004478733797621093
5743,2006-05-24,10.234999656677246,10.27750015258789,9.975000381469727,9.99250030517578,4650000.0,0.018661359184560355,-1.1801848243344022,-1.04300762118838,36.86867227311692,39.07147865576799,0.0643363029053532,0.16867764532766572,0.28634848286159276,0.15294944038291902,8.717751666640618,0.30249977111816406,-0.06460848124157259,-0.14037528038024938,-0.4195626512555446,0.13881209049504584,-0.279968965817897,-0.000781594942601771,0.2077852027304612,63.41448096837522,24.8487259734446,0.13959368543764744,5,0.025000572204589844,0.09625053405761719,0.34875011444091797,0.2775001525878906,-0.2950000762939453,2,-0.03053248758988747,-1.0000000000000153,10.047499656677246,-1.655183073209528,10.260000228881836,-1.7333392673219485,10.302499771118164,-0.03053248758988747
5744,2006-05-25,10.2475004196167,10.27750015258789,10.119999885559082,10.265000343322754,2530000.0,0.001221374045801582,6.411857104389193,-0.07216482682407853,37.185982628765046,38.10942282532677,0.020261370247105503,0.14365563114122004,0.25555723116901063,0.14131569238751318,10.186254121992718,0.1575002670288086,-0.08028750759315884,-0.11524953842163121,-0.39354291911709893,0.1630438422738365,-0.25439622876936596,0.023897151926103533,0.12979461287969052,66.46344867369439,28.515629477952224,0.1391466903477339,5,-0.03750038146972656,0.08374977111816406,0.33624935150146484,0.2649993896484375,-0.3600006103515625,3,-0.031227190572830854,-1.1801848243344022,10.234999656677246,-1.0000000000000153,10.047499656677246,-1.655183073209528,10.260000228881836,-0.031227190572830854
5745,2006-05-26,10.324999809265137,10.510000228881836,10.21500015258789,10.25749969482422,5096400.0,0.007562760329346441,-2.8688737828863027,-3.8571662125339583,41.92035420366709,36.829737475538295,-0.07403801637113361,0.05561885646512721,0.16206385694446723,0.06374565553791456,10.973753290202083,0.2950000762939453,-0.10194347557241734,-0.029250144958496094,-0.30083971780150875,0.24233942788451657,-0.16504493138000242,0.10654464146301024,-0.34999942779541016,65.42047245217366,29.576533773322794,0.13579478642150652,5,-0.08249950408935547,0.0062503814697265625,0.25874996185302734,0.1875,-0.5974998474121094,4,-0.03414043277140899,6.411857104389193,10.2475004196167,-1.1801848243344022,10.234999656677246,-1.0000000000000153,10.047499656677246,-0.03414043277140899
5746,2006-05-30,10.462499618530273,10.625,10.324999809265137,10.324999809265137,7205200.0,0.013317173056192289,-3.36364519104724,2.037030757710674,45.96947247519625,37.373293828864554,-0.216688747451375,-0.07675919916511198,0.0224914739017521,-0.07286628832783926,10.86488282394012,0.3000001907348633,-0.11530015915839442,0.10249967575073171,-0.1733246141909337,0.3783239656923971,-0.03541246922010011,0.24041182072156353,-0.4767992401123049,74.99992664039414,43.13574255128333,0.13791214497083248,5,-0.16249942779541016,-0.13124942779541016,0.11062502861022949,0.05000019073486328,-0.7849998474121094,1,-0.06475505814291593,-2.8688737828863027,10.324999809265137,6.411857104389193,10.2475004196167,-1.1801848243344022,10.234999656677246,-0.06475505814291593
5747,2006-05-31,10.59000015258789,10.68000030517578,10.375,10.427499771118164,6271600.0,0.012186431417574362,-1.280376763852333,1.18182259552362,51.37254139315576,39.80689020608538,-0.3312049053391064,-0.20160071682384206,-0.10443389497509692,-0.19597420614291394,10.68027088068362,0.3050003051757795,-0.11547715004813774,0.22175021171569753,-0.07157527653950346,0.5150756999708985,0.07508746758809792,0.36841295584329714,-0.5787277893066403,87.23401952800577,57.34343770357563,0.14666274412760025,5,-0.2624998092651367,-0.25874996185302734,-0.0793755054473877,-0.0775003433227539,-1.045000076293947,2,-0.06586404332689133,-3.36364519104724,10.462499618530273,-2.8688737828863027,10.324999809265137,6.411857104389193,10.2475004196167,-0.06586404332689133
5748,2006-06-01,10.635000228881836,10.704999923706056,10.552499771118164,10.577500343322754,4470000.0,0.004249298927814227,-1.8371849578169825,0.35384461894198155,57.02649619929021,42.69363838004142,-0.34245631954527056,-0.24166409175396275,-0.14687333370103772,-0.23847087814212742,10.539735229772457,0.1525001525878924,-0.1202583360829248,0.25575027465820277,-0.06055716925393817,0.5720577185703437,0.0975965527021323,0.41390399661427324,-0.5836041890869144,88.03424098125718,53.632862370500256,0.15815372195607086,6,-0.2950000762939453,-0.2950000762939453,-0.12437558174133301,-0.09750032424926758,-1.0124998092651367,3,-0.05876821688284184,-1.280376763852333,10.59000015258789,-3.36364519104724,10.462499618530273,-2.8688737828863027,10.324999809265137,-0.05876821688284184
5749,2006-06-02,10.542499542236328,10.710000038146973,10.4350004196167,10.710000038146973,3698400.0,-0.008697760663352039,2.283567813160097,-2.9130579005854744,56.45159801759057,43.76013347205418,-0.22020343258337327,-0.1532811984941631,-0.05436537093262572,-0.14465787086630755,11.147718281410345,0.27499961853027344,-0.11020723344547179,0.160874605178833,-0.1597757097210213,0.4815249200786873,0.0005494477289058608,0.32119976262876015,-0.4388151917285157,66.16150815439894,26.394082345234864,0.16032515744992748,6,-0.19999933242797852,-0.19999933242797852,-0.03687453269958496,-0.004999637603759766,-0.8549995422363281,4,-0.05714963130320627,-1.8371849578169825,10.635000228881836,-1.280376763852333,10.59000015258789,-3.36364519104724,10.462499618530273,-0.05714963130320627
5750,2006-06-05,10.414999961853027,10.5625,10.40250015258789,10.505000114440918,2504400.0,-0.01209386634284404,-1.7826115801170948,0.5373127530076237,52.43443766515151,45.378666735579216,-0.08388934904730405,-0.03443866663125128,0.07214362846790934,-0.017492159978679922,11.809116759957881,0.15999984741210938,-0.08354863355672748,0.0377500057220459,-0.27831107093190255,0.35381108237599435,-0.12028053260492833,0.19578054404902012,-0.25068404258129817,23.376649112464147,-19.136944696959848,0.15803053832697384,6,-0.07249975204467773,-0.07249975204467773,0.09062504768371582,0.12249994277954102,-1.1049995422363281,0,-0.05064811853288176,2.283567813160097,10.542499542236328,-1.8371849578169825,10.635000228881836,-1.280376763852333,10.59000015258789,-0.05064811853288176
5751,2006-06-06,10.40999984741211,10.479999542236328,10.324999809265137,10.40250015258789,6476400.0,-0.0004800878021345989,1.1017043397299953,-0.08332980121222397,54.90195491781208,48.23683441930504,-0.06188170399812165,-0.038293305141696266,0.0696270584544898,-0.01241928093778455,12.827359284016241,0.1549997329711914,-0.05725791780215417,0.03712491989135813,-0.274316190107724,0.3485660298904403,-0.11859563510818383,0.1928454748909001,-0.1911155162528555,22.07791886094198,-22.798082991405064,0.15572055499954124,6,-0.06749963760375977,-0.06749963760375977,0.09562516212463379,0.12750005722045898,-1.135000228881836,1,-0.06556194962180995,-1.7826115801170948,10.414999961853027,2.283567813160097,10.542499542236328,-1.8371849578169825,10.635000228881836,-0.06556194962180995
5752,2006-06-07,10.432499885559082,10.574999809265137,10.362500190734863,10.442500114440918,2952400.0,0.002161386981438529,-1.8333354526149817,-1.3334181078331637,60.08316189684624,50.816222155274964,-0.026849792957497343,-0.07424805924885014,0.04084513283132907,-0.033357770889505645,13.67427486151552,0.21249961853027344,-0.05147903525158526,0.06574997901916468,-0.23525329025236452,0.3667532482906939,-0.08475165561659992,0.2162516136549293,-0.16450398370105646,27.92208113905802,-21.613111988148194,0.15050163463576496,6,-0.017499923706054688,-0.08999967575073242,0.0781252384185791,0.10500001907348633,-1.2624998092651385,2,-0.07237000936717064,1.1017043397299953,10.40999984741211,-1.7826115801170948,10.414999961853027,2.283567813160097,10.542499542236328,-0.07237000936717064
5753,2006-06-08,10.352499961853027,10.40250015258789,10.1899995803833,10.36750030517578,4626000.0,-0.007668336887958427,4.000011219692805,1.4999999999998224,55.81853791106714,52.88650607553076,0.07998123109280542,-0.01074785672001255,0.11656665515957165,0.048432955015391244,14.508666008772916,0.24250030517578125,-0.03602545268509871,-0.004124927520752664,-0.29179382616253235,0.283543971121027,-0.1479593768416425,0.13970952180013718,0.3575000762939453,31.250045849686387,-22.050338353658816,0.14383444932089026,6,0.09749984741210938,-0.009999752044677734,0.15437531471252441,0.18499994277954102,-1.3324995040893555,3,-0.07800047220812034,-1.8333354526149817,10.432499885559082,1.1017043397299953,10.40999984741211,-1.7826115801170948,10.414999961853027,-0.07800047220812034
5754,2006-06-09,10.30500030517578,10.420000076293944,10.262499809265137,10.399999618530273,3039200.0,-0.004588230558056017,1.3333333333333683,6.3331426028363955,50.10269127915258,53.7956546394736,0.1525357612163063,0.02566311277943889,0.15544039538246146,0.09818390919345532,15.419531982450657,0.15750026702880682,0.009347965296759853,-0.043749618530275924,-0.3278155727517067,0.24031633569115485,-0.18578259564099042,0.09828335858043857,0.39459972381592046,29.870300370074492,-21.50127683617084,0.14203297711071536,6,0.14499950408935725,0.037499904632570136,0.20187497138977228,0.23249959945678889,-1.3650007247924787,4,-0.06622997237722439,4.000011219692805,10.352499961853027,-1.8333354526149817,10.432499885559082,1.1017043397299953,10.40999984741211,-0.06622997237722439
5755,2006-06-12,10.279999732971193,10.3774995803833,10.272500038146973,10.357500076293944,3104000.0,-0.002426062247861349,-1.2702669264792306,0.8157989840784905,50.833311478328255,54.336081195377155,0.19051664857951955,0.04489258264494467,0.16949301781431636,0.12571244526252912,16.509039021609976,0.10499954223632812,0.03639807898879077,-0.06362519264220978,-0.3488236257663786,0.22157324048195903,-0.2062244092042942,0.07897402391987463,0.409408287048338,23.376649112464605,-26.789804002316032,0.14259921656208405,6,0.17000007629394354,0.06250047683715643,0.22687554359435858,0.2575001716613752,-1.2399997711181658,0,-0.057636162291994975,1.3333333333333683,10.30500030517578,4.000011219692805,10.352499961853027,-1.8333354526149817,10.432499885559082,-0.057636162291994975
5756,2006-06-13,10.244999885559082,10.362500190734863,10.234999656677246,10.287500381469727,3777600.0,-0.0034046545059583933,-3.079954834673543,0.5483910662647148,59.65770353581988,55.25665476678428,0.21391508047426733,0.07549330367179508,0.1954915223891227,0.16302247212312437,17.274447056461234,0.1275005340576172,0.0633133706148108,-0.09337501525878977,-0.38192536354248396,0.19517533302490442,-0.23765018940063776,0.05090015888305821,0.4344199656677237,14.285785059276396,-40.48205849612856,0.14427517414184746,6,0.2049999237060547,0.09750032424926758,0.2618753910064697,0.33249998092651367,-1.4674997329711932,1,-0.09126398012559456,-1.2702669264792306,10.279999732971193,1.3333333333333683,10.30500030517578,4.000011219692805,10.352499961853027,-0.09126398012559456
5757,2006-06-14,10.162500381469727,10.265000343322754,10.09000015258789,10.21500015258789,3976800.0,-0.0080526603231732,1.295082172249043,1.2352743184113093,46.04908795522982,54.03694273966645,0.2563550181558121,0.15636164643482076,0.2706662498041581,0.25032980768111024,17.742914629789645,0.17500019073486328,0.07866233110144805,-0.1697495460510261,-0.46810427518066966,0.12860518307861746,-0.31892691061584877,-0.020572181486203434,0.5071310643402089,21.96977140710355,-30.394657471471504,0.14917736456482197,6,0.23749971389770508,0.17999982833862305,0.33812475204467773,0.4374995231628418,-1.3475008010864258,2,-0.08733094510458461,-3.079954834673543,10.244999885559082,-1.2702669264792306,10.279999732971193,1.3333333333333683,10.30500030517578,-0.08733094510458461
5758,2006-06-15,10.227499961853027,10.262499809265137,10.114999771118164,10.212499618530273,3594000.0,0.006396022429856041,2.4705875753121878,-0.28572207084468665,48.96904783909045,53.20554827538866,0.14245314296849898,0.09941247851268464,0.19717307702328668,0.18900804364603196,18.061634721422585,0.14750003814697266,0.08039394209243866,-0.10662498474121129,-0.4016685733096068,0.18841860382718423,-0.25414677902540994,0.040896809542987356,0.41894623222802707,41.66661850128624,-8.546135385592166,0.14752179428419815,6,0.10500001907348633,0.11500024795532227,0.27500009536743164,0.372499942779541,-1.2299995422363281,3,-0.10339769146941014,1.295082172249043,10.162500381469727,-3.079954834673543,10.244999885559082,-1.2702669264792306,10.279999732971193,-0.10339769146941014
5759,2006-06-16,10.147500038146973,10.2524995803833,10.13249969482422,10.177499771118164,4532800.0,-0.007822040968412769,-2.9999682110786168,-1.9999364231673977,40.87404632553395,51.921060348764485,0.17939535215423597,0.18433472033661502,0.2696701648413047,0.26794678850041365,18.222418356672993,0.11999988555908025,0.061124391277243006,-0.18374991416931152,-0.485143585413196,0.11764375707457297,-0.3344467497912529,-0.03305307854737016,0.4766883142743552,20.0,-27.120487062002887,0.15069683562194222,6,0.18499994277954102,0.19500017166137695,0.341249942779541,0.4524998664855957,-1.1549997329711914,4,-0.11111106934168513,2.4705875753121878,10.227499961853027,1.295082172249043,10.162500381469727,-3.079954834673543,10.244999885559082,-0.11111106934168513
5760,2006-06-19,10.067500114440918,10.1899995803833,10.015000343322754,10.145000457763672,2911200.0,-0.007883707652654892,1.0895607367552025,2.583367771879073,28.415326745510683,48.978101662953215,0.22900046770774196,0.2591111281997627,0.34164711549316706,0.34760709751257046,18.134748373352295,0.17499923706054688,0.024708438709243552,-0.2519998550415039,-0.5756167016497962,0.07161699156678836,-0.41380827834565004,-0.09019143173735777,0.5353207099870723,15.107854437674956,-27.30934080828222,0.16180842330414577,6,0.22749996185302734,0.27500009536743164,0.4212498664855957,0.5324997901916504,-1.2049999237060547,0,-0.11199409200307031,-2.9999682110786168,10.147500038146973,2.4705875753121878,10.227499961853027,1.295082172249043,10.162500381469727,-0.11199409200307031
5761,2006-06-20,10.0,10.1274995803833,9.994999885559082,10.09000015258789,2366800.0,-0.006704754275998925,-1.6499837875984664,1.1612871469882484,15.497048627377495,44.024089077456686,0.25951694386031043,0.3226778099233272,0.40146399894239515,0.4111383016808894,18.072904047588345,0.13249969482421875,-0.009487577501987587,-0.3064999580383301,-0.6597159666783678,0.04671605060170769,-0.4831079623583481,-0.12989195371831208,0.5675515955616763,1.851891097641956,-33.4547480692098,0.17660800432001877,6,0.20749998092651367,0.3425002098083496,0.4806251525878906,0.6137499809265137,-1.0600004196166992,1,-0.09600000381469731,1.0895607367552025,10.067500114440918,-2.9999682110786168,10.147500038146973,2.4705875753121878,10.227499961853027,-0.09600000381469731
5762,2006-06-21,10.092499732971193,10.192500114440918,10.02750015258789,10.039999961853027,2273200.0,0.009249973297119407,-3.258097066351644,-0.5833298012122436,19.944544185540437,40.03808977462038,0.12708009444620494,0.24635286604350703,0.30131093062982295,0.3124528302098266,17.15042668778101,0.19250011444091797,-0.02894502529139764,-0.21625022888183487,-0.5630342649644859,0.1305338072008162,-0.3896422469231613,-0.04285821084050845,0.42924772579027604,36.448551484167886,7.488910222024906,0.1733920180413259,6,0.11500024795532049,0.2500004768371564,0.38875031471252264,0.5212502479553205,-1.112500190734865,2,-0.13029473521681967,-1.6499837875984664,10.0,1.0895607367552025,10.067500114440918,-2.9999682110786168,10.147500038146973,-0.13029473521681967
5763,2006-06-22,9.922499656677246,10.1225004196167,9.869999885559082,10.052499771118164,4883600.0,-0.016844199236248025,-1.1489438548789643,-2.476203451407727,18.36730721883852,36.511935990141055,0.25666075339106165,0.4129109958790238,0.4628139762617298,0.4741779538202575,16.08868109779918,0.2525005340576172,-0.05844933811098585,-0.37062530517578196,-0.7572703687740407,0.016019758422476826,-0.5639478369749114,-0.17730277337665257,0.5571079962280319,13.72544130846714,-10.093496067631161,0.19332253179912962,6,0.2012500762939453,0.36750030517578125,0.5175001621246338,0.6962504386901855,-1.0974998474121094,3,-0.11161502792783307,-3.258097066351644,10.092499732971193,-1.6499837875984664,10.0,1.0895607367552025,10.067500114440918,-0.11161502792783307
5764,2006-06-23,9.927499771118164,10.050000190734863,9.8725004196167,9.8725004196167,2540400.0,0.0005039168167220165,-5.4546132371555895,-0.4230715621905146,21.57430381703682,33.26093513888645,0.21510102581246215,0.4033900494398974,0.4491191612848642,0.46240476295486843,14.96955745681837,0.17749977111816406,-0.1002715316698275,-0.34962515830993723,-0.7692938459840253,0.07004352936415081,-0.5594595021469821,-0.13979081447289232,0.4911471050524945,17.82940922505515,-5.795742320410071,0.20983434383704425,6,0.1887502670288086,0.3625001907348633,0.4975001811981201,0.7037501335144043,-1.1975002288818377,4,-0.09367911084793867,-1.1489438548789643,9.922499656677246,-3.258097066351644,10.092499732971193,-1.6499837875984664,10.0,-0.09367911084793867
5765,2006-06-26,9.97249984741211,10.012499809265137,9.904999732971193,9.907500267028807,1430000.0,0.004532871048243514,-2.071402296971536,1.1818244871772965,25.626716084225308,29.479714310931502,0.13621997176013068,0.3484950403420264,0.3988306037515308,0.4122615524691753,15.755616829510766,0.10750007629394354,-0.13260332599634062,-0.2870000839233402,-0.7273038571802868,0.15330368933360639,-0.5071519705518135,-0.0668481972948669,0.3912823296973915,31.78291135122987,7.633141399561428,0.2201518866284735,6,0.0950002670288086,0.31750011444091797,0.4375002384185791,0.6437501907348633,-1.1899995803833008,0,-0.09827019876973386,-5.4546132371555895,9.927499771118164,-1.1489438548789643,9.922499656677246,-3.258097066351644,10.092499732971193,-0.09827019876973386
5766,2006-06-27,9.78499984741211,9.99250030517578,9.78499984741211,9.949999809265137,2550400.0,-0.018801704975574096,-1.5151576452908493,-2.538477339084691,19.529382619864734,26.533080384779822,0.28117556843473146,0.5087182580019629,0.5806886078970628,0.5952322969153716,17.53318921835372,0.2075004577636701,-0.1599977936535204,-0.440625095367432,-0.9178674745206674,0.03661728378580342,-0.6792462849440497,-0.2020039057908143,0.5294041005423491,0.0,-22.69470735396332,0.23862118957661732,6,0.23874998092651367,0.46250009536743164,0.5850002765655518,0.7912502288818359,-0.8824996948242188,1,-0.0942769209057499,-2.071402296971536,9.97249984741211,-5.4546132371555895,9.927499771118164,-1.1489438548789643,9.922499656677246,-0.0942769209057499
5767,2006-06-28,9.892499923706056,9.914999961853027,9.770000457763672,9.81999969482422,1949600.0,0.01098621134085942,1.4680702551783098,-0.4393954281420686,28.89906531099011,24.303082326102007,0.14678413776340804,0.36499755313709237,0.46327953326820115,0.4886121497039664,19.62744822545487,0.14499950408935547,-0.18699313794480332,-0.29825000762939347,-0.7652085939886568,0.16870857872986988,-0.531729300809026,-0.0647707144497609,0.3583755321833202,34.75162530470286,12.596347621294491,0.23347929317963173,6,0.11875009536742986,0.3475003242492658,0.47750020027160467,0.6837501525878888,-1.0675001144409197,2,-0.09628509989069756,-1.5151576452908493,9.78499984741211,-2.071402296971536,9.97249984741211,-5.4546132371555895,9.927499771118164,-0.09628509989069756
5768,2006-06-29,10.010000228881836,10.079999923706056,9.892499923706056,9.979999542236328,3990800.0,0.01187771605579746,1.205881362968236,0.4138012680539844,37.28447779747253,23.904241378539627,-0.005378662789711441,0.20898795314099416,0.33251797146757056,0.3733625771059952,21.176218324383456,0.1875,-0.22234195659606648,-0.149499702453614,-0.5728994524961912,0.27390004758896325,-0.3611995774749026,0.06220017256767463,0.17355272726994286,77.41941438143303,53.91681734073663,0.21169987502128848,6,-0.028749942779541016,0.23000001907348633,0.3243746757507324,0.5512495040893555,-1.1950006484985352,3,-0.10289716914028124,1.4680702551783098,9.892499923706056,-1.5151576452908493,9.78499984741211,-2.071402296971536,9.97249984741211,-0.10289716914028124
5769,2006-06-30,9.9399995803833,10.085000038146973,9.93000030517578,10.032500267028807,2539200.0,-0.006993071618176638,-1.7555694957783177,-3.0832856507088224,35.89210895789111,24.734994957693008,0.035864175988724156,0.2440489786006257,0.3909913371040421,0.4453894176222626,22.52152976679672,0.15499973297119318,-0.23877200810319188,-0.18937535285949636,-0.582704275481662,0.20395356976266932,-0.3860398141705801,0.007289108451587367,0.18565602599414355,53.96804732652944,29.191680510971075,0.19666446131108295,6,0.04125070571899414,0.3000006675720215,0.35562562942504883,0.5850005149841309,-1.114999771118164,4,-0.11217301993841411,1.205881362968236,10.010000228881836,1.4680702551783098,9.892499923706056,-1.5151576452908493,9.78499984741211,-0.11217301993841411
5770,2006-07-03,9.887499809265137,10.029999732971193,9.862500190734863,9.994999885559082,1533200.0,-0.0052816673374688206,-1.1269875870421056,1.1621543600635313,35.378318162953946,26.94402490609039,0.06721403822988137,0.2687842055049199,0.4340981356691671,0.4993512435673626,23.865799905678745,0.1674995422363299,-0.26692538039637626,-0.2155001163482666,-0.5988016726619634,0.16780143996543018,-0.407150894505115,-0.023849338191418212,0.19750022888183594,37.30143111888853,10.735495285087602,0.19165077815684822,7,0.0937504768371582,0.35250043869018555,0.38312530517578125,0.6375002861022949,-1.1024999618530256,0,-0.11706703305765609,-1.7555694957783177,9.9399995803833,1.205881362968236,10.010000228881836,1.4680702551783098,9.892499923706056,-0.11706703305765609
5771,2006-07-05,9.727499961853027,9.890000343322754,9.607500076293944,9.8149995803833,4656000.0,-0.016182032920211142,1.378938154016671,0.8139493621475843,33.26921708485284,28.4245441171251,0.20617641047665458,0.3952983712676108,0.5827327168511083,0.6596980112549939,25.205586736714437,0.28250026702881037,-0.2859297958633231,-0.3413749694824215,-0.7310661726581493,0.04831623369330629,-0.5362205710702863,-0.14652936789455673,0.3575000762939453,25.13086809335052,-1.9331540925864736,0.19484560158786426,7,0.13750028610229492,0.43125009536743164,0.5593752861022949,0.7975001335144043,-0.8249998092651367,2,-0.09714723192290842,-1.1269875870421056,9.887499809265137,-1.7555694957783177,9.9399995803833,1.205881362968236,10.010000228881836,-0.09714723192290842
5772,2006-07-06,9.677499771118164,9.739999771118164,9.645000457763672,9.702500343322754,3742000.0,-0.005140086448824688,-1.1111146432696486,0.28572207084468665,28.599227709824973,29.561424171679153,0.21357815329240282,0.4066867409221775,0.6258715633531242,0.7096780580277198,27.266322636692543,0.09499931335449219,-0.28876225163118896,-0.3536251544952389,-0.7412716322814497,0.03402132329097185,-0.5474483933883452,-0.15980191560213264,0.3524999618530291,14.659623123858157,-10.121158950902458,0.1938232388931056,7,0.16875028610229492,0.4812502861022949,0.6381254196166992,0.8475003242492676,-0.8000001907348633,3,-0.08008262845360192,1.378938154016671,9.727499961853027,-1.1269875870421056,9.887499809265137,-1.7555694957783177,9.9399995803833,-0.08008262845360192
5773,2006-07-07,9.545000076293944,9.677499771118164,9.52750015258789,9.677499771118164,2992000.0,-0.013691521359644687,1.2641504001842574,5.299866488651606,27.476646575936357,30.217240033779103,0.3206142245481445,0.5012901653225335,0.7458796617419718,0.8419457728916928,28.668255118028853,0.14999961853027344,-0.27900499170416637,-0.4457498550415053,-0.8597709993564209,-0.03172871072658978,-0.6527604271989631,-0.23873928288404755,0.41739971160889056,3.1390004122607706,-21.327537713194644,0.20701057215745772,7,0.2612500190734881,0.5737500190734881,0.7843751907348651,0.8550000190734881,-0.5950002670288068,4,-0.07543219080919727,-1.1111146432696486,9.677499771118164,1.378938154016671,9.727499961853027,-1.1269875870421056,9.887499809265137,-0.07543219080919727
5774,2006-07-10,9.6225004196167,9.734999656677246,9.52750015258789,9.582500457763672,2364400.0,0.0081194701627334,-1.7666495005944547,-0.30188719986180285,33.33335714540853,31.07353348502168,0.21825138521621845,0.3900342459057988,0.6538710898380486,0.7644222577326865,30.096256444547343,0.20749950408935547,-0.27882967950644755,-0.3341245174407952,-0.7515800337465741,0.08333099886498374,-0.5428522755936847,-0.12539675928790572,0.2616174339294446,18.905541564103032,-6.466186082789324,0.2087277581528898,7,0.18374967575073242,0.4962496757507324,0.7174997329711914,0.7774996757507324,-0.6175003051757812,0,-0.083917984309692,1.2641504001842574,9.545000076293944,-1.1111146432696486,9.677499771118164,1.378938154016671,9.727499961853027,-0.083917984309692
5775,2006-07-11,9.6875,9.72249984741211,9.5649995803833,9.592499732971193,4866000.0,0.00675495739660259,-1.0999955495368339,2.3750089407051984,38.273925229096534,33.15626044160299,0.12133252598839839,0.29341359765112074,0.5749806467268215,0.6983002674364673,31.60142873717363,0.1575002670288086,-0.26067791528762463,-0.2394999504089359,-0.6442305144252334,0.16523061360736158,-0.44186523241708464,-0.03713466840078716,0.13242666737365738,44.13786571746525,15.138725480724027,0.2023652820081486,7,0.11875009536743164,0.36374998092651367,0.6550002098083496,0.7125000953674316,-0.6674995422363281,1,-0.08903227775327616,-1.7666495005944547,9.6225004196167,1.2641504001842574,9.545000076293944,-1.1111146432696486,9.677499771118164,-0.08903227775327616
5776,2006-07-12,9.3100004196167,9.71500015258789,9.217499732971193,9.71500015258789,7006000.0,-0.038967698620211655,1.4567938154768405,-4.263143100938693,25.81146319260033,32.813193539559684,0.47423896627681117,0.6295512111386472,0.9386714813701253,1.071752378425085,33.35908678592821,0.49750041961669744,-0.2612513497508626,-0.5702495574951172,-1.0322670331407249,-0.1082320818495095,-0.8012582953179201,-0.33924081967231423,0.45728947509551965,17.703479405199023,-9.925673770230052,0.23100873782280368,7,0.3412494659423828,0.5862493515014648,1.0324997901916504,1.0899996757507324,-0.007500648498535156,2,-0.056391036363261815,-1.0999955495368339,9.6875,-1.7666495005944547,9.6225004196167,1.2641504001842574,9.545000076293944,-0.056391036363261815
5777,2006-07-13,9.274999618530273,9.369999885559082,9.192500114440918,9.292499542236328,4922400.0,-0.0037594843725975435,1.0579610791685095,0.0432097166525774,28.16190258698056,31.799574071727243,0.4609049147053561,0.6267893832309603,0.9566736679730674,1.1038981372787102,34.527774335772,0.17749977111816406,-0.2715853253990641,-0.5608753204345707,-1.0761607349893385,-0.04558990587980283,-0.8185180277119546,-0.30323261315718675,0.44750022888183594,15.207294691765169,-13.594799207584524,0.2576427072773838,7,0.3637504577636719,0.6087503433227539,1.0675005912780762,1.1250004768371582,-0.057499885559080255,3,-0.04016166913885111,1.4567938154768405,9.3100004196167,-1.0999955495368339,9.6875,-1.7666495005944547,9.6225004196167,-0.04016166913885111
5778,2006-07-14,9.170000076293944,9.282500267028807,9.012499809265137,9.199999809265137,10662400.0,-0.011320705828014699,1.7692262548111808,1.7142779291554149,26.066367276294912,30.707824995994326,0.4852489087783134,0.683547391458939,1.0434264038540135,1.2068002197634957,35.90462943808215,0.2700004577636701,-0.25947011218992877,-0.6129998683929454,-1.1740739138747198,-0.05192582291117098,-0.8935368911338326,-0.3324628456520582,0.5450000762939471,21.79934952138054,-8.04410340412949,0.2805370227408872,7,0.3512496948242205,0.5462498664855975,1.208750009536745,1.230000019073488,-0.03999996185302557,4,-0.031897545635447444,1.0579610791685095,9.274999618530273,1.4567938154768405,9.3100004196167,-1.0999955495368339,9.6875,-0.031897545635447444
5779,2006-07-17,9.020000457763672,9.210000038146973,8.970000267028809,9.11750030517578,7493600.0,-0.016357646377566204,-1.4303746124948091,3.2500238420698757,21.777795862268576,29.196655851473736,0.5487271638527051,0.7849935870388656,1.1704809665083378,1.3513339252366663,37.38725781843687,0.23999977111816406,-0.2729695036080262,-0.7066245079040527,-1.3359206117772686,-0.07732840403083685,-1.0212725598406607,-0.3919764559674448,0.554499626159668,6.644547324450956,-22.005388558720675,0.31464805193660755,7,0.4099998474121094,0.6749997138977051,1.3762495517730713,1.372499942779541,0.11499977111816406,0,-0.007760603652551268,1.7692262548111808,9.170000076293944,1.0579610791685095,9.274999618530273,1.4567938154768405,9.3100004196167,-0.007760603652551268
5780,2006-07-18,8.9399995803833,9.149999618530273,8.8100004196167,9.022500038146973,4722400.0,-0.008869276421323513,1.014812344939445,0.8461598654094602,23.259500069714818,28.084465072013952,0.5366224616016169,0.8181404218133945,1.2258923189110114,1.4261465578134462,38.514895415425485,0.3399991989135742,-0.31210185285858927,-0.730250358581543,-1.4291344754978912,-0.03136624166519475,-1.079692417039718,-0.38080830012336797,0.5136005401611321,14.364552389402727,-17.169588542531756,0.34944205845817417,7,0.33500051498413086,0.6537504196166992,1.4562504291534424,1.452500820159912,0.19750022888183594,1,0.007270753591560153,-1.4303746124948091,9.020000457763672,1.7692262548111808,9.170000076293944,1.0579610791685095,9.274999618530273,0.007270753591560153
5781,2006-07-19,9.039999961853027,9.109999656677246,8.9399995803833,8.960000038146973,5694000.0,0.011185725521638101,-1.8333147897957562,-0.9696906644472187,22.89350331466011,27.450495694773412,0.3674899774429736,0.6772548501237239,1.1021186054460799,1.3196505383455026,39.6159021214831,0.1700000762939453,-0.34640072336021,-0.5822499752044674,-1.3167365799198212,0.15223662951088635,-0.9494932775621443,-0.21500667284679054,0.2848802185058581,41.0713859966417,9.533449100614142,0.3672433023576767,7,0.2325000762939453,0.5462503433227539,1.3562500476837158,1.3525004386901855,0.0625,2,-0.0022123345324943644,1.014812344939445,8.9399995803833,-1.4303746124948091,9.020000457763672,1.7692262548111808,9.170000076293944,-0.0022123345324943644
5782,2006-07-20,8.777500152587889,9.015000343322754,8.725000381469728,9.015000343322754,5087600.0,-0.02903758964301273,1.4421029806815706,-2.968755215411414,14.119371657976785,25.96635403722235,0.5463541456516197,0.881375523693368,1.3354509806178303,1.5732240693741453,41.472128120021004,0.314999580383299,-0.38780216840454784,-0.7789998054504412,-1.56953478119242,0.01153517029153761,-1.1742672933214298,-0.3837323175794527,0.44440407562255935,9.417001236782692,-15.643189086165247,0.39526748787098903,7,0.4524998664855975,0.7175002098083514,1.6187498569488543,1.615000247955324,0.2574996948242205,3,0.059811974867979734,-1.8333147897957562,9.039999961853027,1.014812344939445,8.9399995803833,-1.4303746124948091,9.020000457763672,0.059811974867979734
5783,2006-07-21,8.8149995803833,8.8725004196167,8.702500343322754,8.712499618530272,4410000.0,0.004272221833497403,-1.7755451580004515,-0.4315784401514677,16.617200101876364,24.10900325460766,0.44076564100674,0.797541127733373,1.2686184960498395,1.5280434948836188,42.744353199085445,0.1700000762939453,-0.417121355204241,-0.6861253738403317,-1.5225375817225224,0.15028683404185905,-1.104331477781427,-0.2679192698992363,0.3075238784790031,22.167350681760098,0.7322576557272882,0.4182061039410951,7,0.39750051498413086,0.6675004959106445,1.5562505722045898,1.5650005340576172,0.41750049591064275,4,0.04566082492886414,1.4421029806815706,8.777500152587889,-1.8333147897957562,9.039999961853027,1.014812344939445,8.9399995803833,0.04566082492886414
5784,2006-07-24,8.9975004196167,9.015000343322754,8.8149995803833,8.824999809265137,3725600.0,0.020703442759036683,-1.0779184749222201,1.6829334102475542,25.482117692308606,22.68769130607567,0.17912172900458856,0.5710739655559749,1.0612825214910533,1.338924599484681,43.69200920914234,0.20000076293945312,-0.4356971403903369,-0.45712456703186,-1.2971280519600619,0.3828789178963419,-0.8771263094959618,-0.03712282456775817,0.0410184161376943,65.92191152871577,44.57319249808566,0.4200017424641013,7,0.21124982833862305,0.4799995422363281,1.3399996757507324,1.372499942779541,0.3249998092651367,0,0.014726278260053016,-1.7755451580004515,8.8149995803833,1.4421029806815706,8.777500152587889,-1.8333147897957562,9.039999961853027,0.014726278260053016
5785,2006-07-25,8.992500305175781,9.015000343322754,8.925000190734863,8.975000381469727,2386000.0,-0.0005557226126954307,1.8800048828125,0.1014484741264927,27.861466807841126,22.915469485546872,0.0840022722068845,0.5258512106013953,1.0434563833774924,1.3368112218981363,44.690877727532296,0.09000015258789062,-0.4447812182609514,-0.41312470436096227,-1.2401641553974532,0.41391474667552863,-0.8266444298792077,0.0003950211572831819,-0.28999996185302734,71.16575472625405,48.21779886953371,0.4135197255182452,7,0.04374980926513672,0.4549999237060547,1.3449997901916504,1.3499999046325684,0.20749950408935547,1,0.01584652976036449,-1.0779184749222201,8.9975004196167,-1.7755451580004515,8.8149995803833,1.4421029806815706,8.777500152587889,0.01584652976036449
5786,2006-07-26,8.862500190734863,8.977499961853027,8.84000015258789,8.927499771118164,3967200.0,-0.014456503756368422,-1.5000043348967862,-3.714277929155313,26.580481583405728,22.739756040705224,0.16075392371568675,0.6147130681340247,1.1496967149959794,1.4587100072702235,45.31367916228081,0.15250015258789062,-0.476629178209258,-0.4969998359680172,-1.337736571133341,0.34373689919730666,-0.91736820355068,-0.0766314683853544,-0.15374984741210973,51.199951171875,26.079825263374612,0.42036836758266216,7,0.13000011444091797,0.5850000381469727,1.4562499523162842,1.4800000190734863,0.39499950408935725,2,0.031029575471012816,1.8800048828125,8.992500305175781,-1.0779184749222201,8.9975004196167,-1.7755451580004515,8.8149995803833,0.031029575471012816
5787,2006-07-27,8.9399995803833,9.05500030517578,8.850000381469727,8.9375,4891600.0,0.0087446418031627,-1.309873684323619,-0.03845533107384421,32.047467500089255,23.40432273223793,0.03434967879197259,0.48717358976271896,1.050943699040534,1.3725196618068196,45.70079320504167,0.2049999237060529,-0.5254481405776126,-0.37187542915344274,-1.1931723001380874,0.4494214418312019,-0.782523864645766,0.03877300633888048,-0.2251242370605464,67.3756773793842,37.84441180589547,0.41064843549232255,7,0.0162506103515625,0.5075006484985352,1.3350005149841309,1.4025006294250488,0.5675001144409197,3,0.018176777303915648,-1.5000043348967862,8.862500190734863,1.8800048828125,8.992500305175781,-1.0779184749222201,8.9975004196167,0.018176777303915648
5788,2006-07-28,8.979999542236328,9.047499656677246,8.885000228881836,9.022500038146973,3377600.0,0.004474268873658316,2.513511284319487,-17.003052270125906,30.500732549207612,24.3735379196756,-0.03960060260201459,0.3858339746186097,0.9927793213115024,1.3217377185901231,47.55228778849594,0.16249942779541016,-0.5200795585236975,-0.28037543296813894,-1.0445368993803879,0.48378603344411,-0.6624561661742625,0.10170530023798463,-0.2515192004394535,68.74977648325762,36.309874720664055,0.3820807332061243,7,-0.05374956130981445,0.43250083923339844,1.2950005531311035,1.3625006675720215,0.4975004196166992,4,0.006124755899718393,-1.309873684323619,8.9399995803833,-1.5000043348967862,8.862500190734863,1.8800048828125,8.992500305175781,0.006124755899718393
5789,2006-07-31,8.824999809265137,8.9350004196167,8.762499809265138,8.930000305175781,4083600.0,-0.017260550208512693,1.999991707232092,2.4705710759564683,25.179853350977965,24.586910506482614,0.0947984522232197,0.4774993652935571,1.1269554371765391,1.4641064066268346,49.65448391776433,0.21749973297118963,-0.5264112612699723,-0.3796251773834225,-1.0962295611900679,0.3369792064232229,-0.7379273692867461,-0.02132298548009892,-0.0834586689331065,21.367485140637847,-9.19643819528375,0.3583021919033228,7,0.08125019073486328,0.5687503814697266,1.3818750381469727,1.4650001525878906,0.5225000381469727,0,0.04617566864998479,2.513511284319487,8.979999542236328,-1.309873684323619,8.9399995803833,-1.5000043348967862,8.862500190734863,0.04617566864998479
5790,2006-08-01,8.729999542236326,8.822500228881836,8.642499923706055,8.762499809265138,3846400.0,-0.010764903012130622,1.3606426154875586,0.3095248907821339,30.068710390586773,25.384155737141132,0.17531365975191804,0.507348378731086,1.1964556454330388,1.5466731719925289,51.638343617235584,0.18249988555908203,-0.5226358610748036,-0.4167504310607928,-1.0865798986659634,0.2530790365443778,-0.7516651648633772,-0.08183569725820838,0.3250007629394531,21.212009118273663,-10.525156189874366,0.33491473380258496,8,0.11875057220459162,0.6337504386901873,1.4731254577636737,1.560000419616701,0.6125001907348668,1,0.06786949801989683,1.999991707232092,8.824999809265137,2.513511284319487,8.979999542236328,-1.309873684323619,8.9399995803833,0.06786949801989683
5791,2006-08-02,8.782500267028809,8.8774995803833,8.692500114440918,8.722499847412111,2716000.0,0.006013829043000518,-2.0833273728631716,-1.8461515889548186,33.2767713559785,27.512755703585768,0.09213427612331948,0.400979068980611,1.1199092657947674,1.4812394108142932,52.549169434368814,0.1849994659423828,-0.49523017317461715,-0.3169997215271003,-0.9464432146794213,0.31244377162522063,-0.6317214681032599,-0.002277974950940731,0.26425003051757656,33.93944578279842,0.1067627205315489,0.31472174657616037,8,0.06624984741210938,0.5812497138977051,1.396249771118164,1.5074996948242188,0.5999994277954119,2,0.047537663483336434,1.3606426154875586,8.729999542236326,1.999991707232092,8.824999809265137,2.513511284319487,8.979999542236328,0.047537663483336434
5792,2006-08-03,8.90250015258789,8.960000038146973,8.720000267028809,8.734999656677246,2723200.0,0.013663521993797723,-1.4303863481624197,2.7916554080903633,41.00841284353095,30.222890452658497,-0.00924152755418639,0.23182708079238878,0.983612941911078,1.3469968387624753,53.28867985845782,0.23999977111816406,-0.4650985923903139,-0.1582498550415039,-0.7307126313784789,0.41421292129547105,-0.44448124320999227,0.12798153312698446,0.13616513748168835,64.19762970567943,27.651344114018443,0.2862313881684877,8,-0.053750038146972656,0.46124982833862305,1.2331247329711914,1.3449997901916504,0.6175003051757812,3,0.039876387099317734,-2.0833273728631716,8.782500267028809,1.3606426154875586,8.729999542236326,1.999991707232092,8.824999809265137,0.039876387099317734
5793,2006-08-04,8.824999809265137,8.994999885559082,8.722499847412111,8.975000381469727,2582400.0,-0.008705458241438535,1.8684277891270662,-0.8955231528664234,43.109526823149956,32.18149146719642,0.07803247411724712,0.26627306492345326,1.0375356786868366,1.4059867881861337,53.57740019501029,0.2725000381469709,-0.44357536012868337,-0.19975018501281738,-0.7332194169348227,0.33371904690918797,-0.46648480097382006,0.06698443094818529,0.20574217347717116,51.77302278267316,10.971613347812472,0.26673461596100284,8,0.02375030517578125,0.538750171661377,1.3006253242492676,1.4150004386901855,0.7899999618530273,4,0.0773370991852651,-1.4303863481624197,8.90250015258789,-2.0833273728631716,8.782500267028809,1.3606426154875586,8.729999542236326,0.0773370991852651
5794,2006-08-07,8.8149995803833,8.920000076293945,8.739999771118164,8.850000381469727,3258000.0,-0.0011331704360306727,1.0571441027569333,0.2333377837964994,45.353164068704224,34.125013385070105,0.06640579661408808,0.22416879132797263,1.0229529797075045,1.3956338454152224,54.36435702193532,0.18000030517578125,-0.37769738054224433,-0.1693753719329827,-0.6295553222164152,0.2908045783504498,-0.39946534707469894,0.060714603208733564,0.20797756117828214,48.93607811202225,4.592689973448621,0.23008997514171617,8,0.03375053405761719,0.5487504005432129,1.2956256866455078,1.4250006675720215,0.8400001525878924,0,0.07515603097066959,1.8684277891270662,8.824999809265137,-1.4303863481624197,8.90250015258789,-2.0833273728631716,8.782500267028809,0.07515603097066959
5795,2006-08-08,8.824999809265137,8.895000457763672,8.752499580383299,8.867500305175781,2589600.0,0.001134455967994663,1.9230709038802363,1.214272090678728,41.43426415920198,35.77543367126969,0.03368978869292505,0.15414207383026124,0.9854807605698728,1.3660101491302967,55.19384197365347,0.14250087738037287,-0.31807064498385174,-0.11625013351440394,-0.4405978388019136,0.20809757177310573,-0.27842398615815966,0.04592371912935178,0.1903677879393353,43.80158514978215,-0.9162107169445548,0.16217385264375492,8,0.02375030517578125,0.5112500190734863,1.2856254577636719,1.4150004386901855,0.6900005340576172,1,0.05920680446909632,1.0571441027569333,8.8149995803833,1.8684277891270662,8.824999809265137,-1.4303863481624197,8.90250015258789,0.05920680446909632
5796,2006-08-09,8.784999847412111,9.0,8.767499923706055,8.8774995803833,4625200.0,-0.004532573679041918,-2.6470720232173712,2.176438909458053,50.36318091803878,37.81051293993075,0.06877237140053616,0.16105080797328242,0.9925448081860608,1.3922219443193828,54.71700032062303,0.2325000762939453,-0.2861262942810612,-0.13000006675719966,-0.4107369577157076,0.1507368242013083,-0.27036851223645364,0.010368378722054317,0.2229103963223924,23.214157989925738,-24.89620040784081,0.1403684454792543,8,0.05999994277953924,0.48125028610229315,1.3256254196166974,1.4550004005432111,0.7650003433227521,2,0.06346043201393003,1.9230709038802363,8.824999809265137,1.0571441027569333,8.8149995803833,1.8684277891270662,8.824999809265137,0.06346043201393003
5797,2006-08-10,8.90250015258789,8.954999923706055,8.747500419616701,8.787500381469728,2643200.0,0.013375106114588364,-1.1282033725889324,-1.2432443578402612,53.93260257015815,40.414054053369696,-0.061023941635090395,0.014980995650585527,0.8386845332249742,1.262075509771499,54.180482006714556,0.2074995040893537,-0.2603309260530242,0.006125211715698242,-0.21770807847201645,0.22995850190341294,-0.10579143337816,0.11804185680955648,0.09810188474604331,64.86493917107683,12.916410497164115,0.1119166450938577,8,-0.08125019073486328,0.28874969482421875,1.109375,1.2562499046325684,0.6599998474121094,3,0.053917386577836623,-2.6470720232173712,8.784999847412111,1.9230709038802363,8.824999809265137,1.0571441027569333,8.8149995803833,0.053917386577836623
5798,2006-08-11,8.8774995803833,8.887499809265137,8.744999885559082,8.854999542236328,3007200.0,-0.002808264170298558,5.705800516100078,0.19565289502927674,43.717245594132976,42.47376430260914,-0.05821382990488644,0.017860302792156446,0.8248342540904865,1.2748747124038715,53.20317181879914,0.1575002670288086,-0.21951789594274906,-0.0042503356933600855,-0.187317255310397,0.17881658392367683,-0.09578379550187854,0.08728312411515837,0.12250041961669922,52.884495470050986,2.591826716844821,0.09153345980851886,8,-0.05624961853027344,0.3112502098083496,1.1250004768371582,1.2812504768371582,0.9175004959106428,4,0.07237408141365753,-1.1282033725889324,8.90250015258789,-2.6470720232173712,8.784999847412111,1.9230709038802363,8.824999809265137,0.07237408141365753
5799,2006-08-14,8.949999809265137,9.045000076293944,8.917499542236328,8.917499542236328,3812800.0,0.008166739770063325,-6.846122245370941,1.4444538634340693,47.921740095563116,44.45743426982873,-0.1241766308944161,-0.06340383703325259,0.7165066423079764,1.1897123944477297,51.665818496859615,0.16750049591064275,-0.19463478780318688,0.07174992561340332,-0.10265972050431493,0.24615957173112157,-0.015454897445456695,0.15895474867226334,-0.30749988555908203,68.33326445689913,19.826594024329054,0.08720482305885922,8,-0.08124971389770508,0.23874998092651367,1.012500286102295,1.168750286102295,0.9825000762939453,0,0.07430167329887682,5.705800516100078,8.8774995803833,-1.1282033725889324,8.90250015258789,-2.6470720232173712,8.784999847412111,0.07430167329887682
5800,2006-08-15,9.005000114440918,9.042499542236328,8.897500038146973,9.042499542236328,3074000.0,0.006145285625463792,6.733424887464714,-1.1538190674608997,57.519767938095356,47.15110055673061,-0.15205613331707113,-0.11940683206887925,0.6296897009719267,1.1224807737452291,49.76524412483674,0.14499950408935547,-0.16856809672413853,0.12350020408630336,-0.05803145742186011,0.3050318655944668,0.03273437333222162,0.2142660348403851,-0.3544501876831063,86.66668785941629,36.91027515207651,0.09076583075408212,8,-0.12249994277954102,0.17749977111816406,0.9574999809265137,1.1137499809265137,1.0950002670288086,1,0.072182077764541,-6.846122245370941,8.949999809265137,5.705800516100078,8.8774995803833,-1.1282033725889324,8.90250015258789,0.072182077764541
5801,2006-08-16,9.020000457763672,9.050000190734863,8.9375,9.050000190734863,3432800.0,0.0016657793594803127,6.500079473567092,0.8000050863406323,54.51980780027436,48.65236666303544,-0.1450810023173421,-0.14333096431146863,0.5825522299695169,1.092018739730424,47.7425446145359,0.11250019073486328,-0.11535354471614134,0.13950052261352575,-0.038541708282471276,0.31754275350952277,0.050479407165527235,0.22852163806152426,-0.3615615280151374,90.16403181829553,40.875074469597116,0.0890211154479988,8,-0.13375043869018555,0.15874958038330078,0.9087495803833008,1.0987496376037598,0.9649991989135742,2,0.054878033307972585,6.733424887464714,9.005000114440918,-6.846122245370941,8.949999809265137,5.705800516100078,8.8774995803833,0.054878033307972585
5802,2006-08-17,9.302499771118164,9.329999923706056,9.012499809265137,9.032500267028807,5560000.0,0.031319212751407255,-1.0483850624040674,-9.000063578853732,64.30153128890814,51.00703382589745,-0.4077529914841911,-0.4052598496158488,0.26981050322870637,0.7961023330407482,44.83215730986526,0.31750011444091975,-0.062315898918811286,0.3957498550415046,0.14265777806146573,0.6488419320215435,0.2692038165514852,0.5222958935315241,-0.628398390930176,95.29911952228227,46.46950382491005,0.12654603849001989,8,-0.2674999237060547,-0.2962498664855957,0.471250057220459,0.661250114440918,0.7725000381469727,3,0.026605796904733525,6.500079473567092,9.020000457763672,6.733424887464714,9.005000114440918,-6.846122245370941,8.949999809265137,0.026605796904733525
5803,2006-08-18,9.217499732971193,9.327500343322754,9.162500381469727,9.327500343322754,3149600.0,-0.0091373330006278,1.999982660563185,-0.40741041626193375,68.55786781522136,53.58533424217713,-0.29192029102656925,-0.3041535132227935,0.3255359182972857,0.8685716771881786,41.728813730524614,0.16499996185302734,-0.016939983932987346,0.2906248092651378,0.006182195220604925,0.5750674233096706,0.14840350224287135,0.4328461162874042,-0.5040444401721214,73.98838832305434,20.789212913322558,0.14222130702226687,8,-0.17999982833862482,-0.2312498092651385,0.5437502861022931,0.7337503433227521,0.9525003433227504,4,0.03742883395968355,-1.0483850624040674,9.302499771118164,6.500079473567092,9.020000457763672,6.733424887464714,9.005000114440918,0.03742883395968355
5804,2006-08-21,9.130000114440918,9.25749969482422,9.11750030517578,9.15999984741211,1724000.0,-0.009492771474382322,-4.0909469230633855,0.2727233319461828,69.0476082350068,56.653483583933216,-0.1732588736697558,-0.2173626827369155,0.38367187141014014,0.9410683631768908,39.490367600888085,0.13999938964844105,0.005874023463348976,0.1965002059936527,-0.10075218622666782,0.4937525982139732,0.04787400988349155,0.34512640210381385,-0.37955214378742674,53.75725729809089,-3.343990554036523,0.14862619611016054,8,-0.09250020980834961,-0.14375019073486328,0.48874974250793457,0.7312498092651367,1.0900001525878888,0,0.07283679666128329,1.999982660563185,9.217499732971193,-1.0483850624040674,9.302499771118164,6.500079473567092,9.020000457763672,0.07283679666128329
5805,2006-08-22,9.135000228881836,9.262499809265137,9.074999809265137,9.092499732971193,2179600.0,0.0005476576536957989,-3.8386882421706763,-1.416695806974541,67.58101938833661,58.56657674729965,-0.14489866544148278,-0.22254993274754042,0.3495667446213453,0.9200239696573753,37.19198787018259,0.1875,0.032052665807722036,0.1943753242492683,-0.11539919413522703,0.5041498426337636,0.03948806505701974,0.34926258344151684,-0.34977914104519137,50.31853943231439,-9.311306401505846,0.1548872591922478,8,-0.09750032424926758,-0.14875030517578125,0.42750000953674316,0.7049999237060547,1.130000114440918,1,0.08730154753098063,-4.0909469230633855,9.130000114440918,1.999982660563185,9.217499732971193,-1.0483850624040674,9.302499771118164,0.08730154753098063
5806,2006-08-23,9.137499809265137,9.234999656677246,9.100000381469727,9.162500381469727,2153600.0,0.0002736267455580865,-1.7000009536797733,-0.5882418938629215,63.276799020680215,59.60482079735766,-0.10296567805754542,-0.21438238453200142,0.3185194372466622,0.9026091311230076,34.57688328303584,0.13499927520751953,0.057093972672095816,0.18312492370605504,-0.13631083403415367,0.5025606814462638,0.023407044835950686,0.3428428025761594,-0.31959199127632765,39.37006454946017,-18.86894474992384,0.15971787887010455,8,-0.09999990463256836,-0.15124988555908203,0.2968752384185791,0.6225004196166992,1.0700006484985352,2,0.1053352221390631,-3.8386882421706763,9.135000228881836,-4.0909469230633855,9.130000114440918,1.999982660563185,9.217499732971193,0.1053352221390631
5807,2006-08-24,9.102499961853027,9.225000381469727,9.029999732971193,9.212499618530273,1386800.0,-0.003830352737914211,1.8888731906837168,4.399885561701316,66.46883836337176,62.13277554949531,-0.04091502942027958,-0.17558662871149266,0.3266358765976225,0.9237358947543974,32.571880173171785,0.19500064849853338,0.08869123979656557,0.14000005722045827,-0.18609333783324544,0.466093452274162,-0.023046640306393584,0.30304675474731013,-0.253866617521183,24.369774837153983,-33.254248368830204,0.16304669752685225,8,0.011250019073486328,-0.11625003814697266,0.3268752098083496,0.6575002670288086,1.0200004577636719,3,0.09695135386131493,-1.7000009536797733,9.137499809265137,-3.8386882421706763,9.135000228881836,-4.0909469230633855,9.130000114440918,0.09695135386131493
5808,2006-08-25,9.03499984741211,9.142499923706056,9.00749969482422,9.072500228881836,1521200.0,-0.007415557783444049,-1.918902200136203,0.34091362284664,62.22222928647198,63.72171879292962,0.057301902399633065,-0.1093617953548538,0.3638184967687934,0.9759513752029747,30.50506968887848,0.13500022888183594,0.1105354312775777,0.0697499275207516,-0.25788884617020713,0.3973887012117103,-0.09406945932472688,0.23356931436623007,-0.1574845083178129,10.784368723983716,-45.958326118286266,0.1638193868454793,8,0.0787501335144043,-0.04874992370605469,0.3275003433227539,0.6825003623962402,1.0600004196166974,4,0.11510791139093524,1.8888731906837168,9.102499961853027,-1.7000009536797733,9.137499809265137,-3.8386882421706763,9.135000228881836,0.11510791139093524
5809,2006-08-28,9.232500076293944,9.2475004196167,8.994999885559082,8.9975004196167,2796400.0,0.021859461230473,-1.1041647626351532,-6.266593764304922,68.73563460305685,64.96792620014756,-0.10718291795222257,-0.2896166085911833,0.1402496937046518,0.7651976670960945,27.76095503678395,0.2525005340576172,0.1257195996202345,0.24687514305114533,-0.09443773017972035,0.588188016282011,0.07621870643571249,0.41753157966657817,-0.3278356621229417,88.78514335422439,29.14946594153099,0.17065643661543253,8,-0.09875011444091619,-0.24625015258788885,0.11500000953674494,0.47375011444091975,1.10499954223633,0,0.10154345976201995,-1.918902200136203,9.03499984741211,1.8888731906837168,9.102499961853027,-1.7000009536797733,9.137499809265137,0.10154345976201995
5810,2006-08-29,9.322500228881836,9.34000015258789,9.199999809265137,9.2475004196167,2370800.0,0.009748188664409962,1.5454687323894818,0.31914859079195906,73.62637454768615,67.0908780609711,-0.16473281253760597,-0.35094529841100197,0.027268330271057906,0.6626122537255803,24.748069310692774,0.1400003433227539,0.16054423439905108,0.3072502613067627,-0.043369202202034884,0.6578697248155603,0.1319405295523648,0.4825599930611606,-0.3923156841387314,94.9275622721204,29.417249851743392,0.17530973175439837,8,-0.1550002098083496,-0.3312501907348633,0.020624876022338867,0.38374996185302734,1.0500001907348633,1,0.09627246083260421,-1.1041647626351532,9.232500076293944,-1.918902200136203,9.03499984741211,1.8888731906837168,9.102499961853027,0.09627246083260421
5811,2006-08-30,9.199999809265137,9.359999656677246,9.170000076293944,9.322500228881836,1997600.0,-0.013140296766867676,-1.0821884879679982,-1.6333430820289154,63.01966863077516,66.94844887673409,-0.01566131383110303,-0.20613161367899835,0.1270663140427466,0.7723259958823245,21.938536542255623,0.18999958038330256,0.18509631935303617,0.16387486457824707,-0.17800271474848017,0.5057524439049743,-0.007063925085116551,0.3348136542416107,-0.23703001589444916,56.16439787839992,-9.038107555243066,0.17093878966336387,8,-0.022500038146972656,-0.19875001907348633,0.041875362396240234,0.5062503814697266,1.1599998474121094,2,0.11576093001491983,1.5454687323894818,9.322500228881836,-1.1041647626351532,9.232500076293944,-1.918902200136203,9.03499984741211,0.11576093001491983
5812,2006-08-31,9.25749969482422,9.327500343322754,9.145000457763672,9.22249984741211,1923600.0,0.006249987690345016,1.0856993384268292,-0.285712061408645,66.17021501091253,66.68315412069978,-0.08964262482340324,-0.24840819817798554,0.04408207219183957,0.7018048799914443,19.550345721729943,0.18249988555908203,0.19754517428718898,0.20362477302551518,-0.14582028706575478,0.5530698331167851,0.0289022429798802,0.37834730307115017,-0.2548269151228766,71.91780106080053,4.944113654830829,0.174722530045635,8,-0.07999992370605646,-0.25624990463257014,-0.03749942779541193,0.44875049591064275,1.010000228881836,3,0.102619583500563,-1.0821884879679982,9.199999809265137,1.5454687323894818,9.322500228881836,-1.1041647626351532,9.232500076293944,0.102619583500563
5813,2006-09-01,9.50749969482422,9.595000267028807,9.272500038146973,9.3125,4332400.0,0.027005131865116105,-1.3454594635834494,5.571444141689141,70.60997786629383,66.85675074639835,-0.3287518486231331,-0.4686850918528602,-0.22354224543204104,0.44074387870130494,17.808449925530194,0.3375005722045863,0.2210632872606091,0.4194997787475607,0.032845410996067415,0.806154146499054,0.22617259487181407,0.6128269626233074,-0.46909422742528584,85.41658057112394,17.845909418919973,0.1933271838757464,9,-0.2124996185302752,-0.3887495994567889,-0.3056244850158709,0.19875049591064275,0.7525005340576154,4,0.06468585269871507,1.0856993384268292,9.25749969482422,-1.0821884879679982,9.199999809265137,1.5454687323894818,9.322500228881836,0.06468585269871507
5814,2006-09-05,9.477499961853027,9.547499656677246,9.385000228881836,9.537500381469727,4016400.0,-0.0031553756438745806,3.062537998450259,-0.3076949411166293,67.79661260474253,66.88070554822121,-0.2729824866603323,-0.4073950142582756,-0.21203999814810714,0.45935595875720026,15.972419916038378,0.16249942779541016,0.2088356150053734,0.35637502670288157,-0.04503521497275642,0.7577852683785196,0.15566990586506257,0.5570801475407006,-0.3723031184985075,73.88881000468389,8.37287819497682,0.2007051208378187,9,-0.18249988555908203,-0.3587498664855957,-0.3081247806549072,0.22875022888183594,0.7250003814697266,1,0.06515434530849062,-1.3454594635834494,9.50749969482422,1.0856993384268292,9.25749969482422,-1.0821884879679982,9.199999809265137,0.06515434530849062
5815,2006-09-06,9.34749984741211,9.4399995803833,9.287500381469727,9.4399995803833,2874400.0,-0.013716709571529262,2.2972894951182043,1.5416514344750853,61.35180520570946,66.66681734655779,-0.12255759627997698,-0.24901034208381034,-0.10388006907558989,0.5786137344226177,13.80227007480071,0.18999958038330078,0.19509146821996914,0.20024991035461426,-0.18780151361363195,0.5883013343228605,0.006224198370491152,0.39427562233873736,-0.18352659321667453,44.999883439756545,-16.679526573726932,0.1940257119841232,9,-0.05249977111816406,-0.22874975204467773,-0.19749975204467773,0.3587503433227539,1.0250005722045898,2,0.10591064854547705,3.062537998450259,9.477499961853027,-1.3454594635834494,9.50749969482422,1.0856993384268292,9.25749969482422,0.10591064854547705
5816,2006-09-07,9.342499732971193,9.47249984741211,9.25,9.357500076293944,2606400.0,-0.0005349146319911791,-1.2250005960470163,0.16216634190092352,51.71673661642898,65.02769493023082,-0.09545867233648586,-0.21091600960486012,-0.11518392887421491,0.5736914119449761,12.261427794795603,0.22249984741210938,0.18745948185557992,0.16737480163574325,-0.1899929466054946,0.5247425498769811,-0.01130907248487567,0.3460586757563622,-0.12680323723575349,43.888746426369465,-12.978755772033068,0.17868387412061923,9,-0.04749965667724787,-0.1987495422363299,-0.23624968528747736,0.3337502479553205,1.0550003051757795,3,0.11024893937223967,2.2972894951182043,9.34749984741211,3.062537998450259,9.477499961853027,-1.3454594635834494,9.50749969482422,0.11024893937223967
5817,2006-09-08,9.38249969482422,9.422499656677246,9.307499885559082,9.335000038146973,1877200.0,0.004281505271213515,-1.2438988081392643,-3.1665713014186316,57.36607047824215,64.48812172931639,-0.10232429144408428,-0.22462863674870093,-0.17482479352300295,0.5212263863590412,10.555842163522803,0.11499977111816406,0.18409907350132215,0.18337478637695526,-0.16114338366157988,0.5278929564154904,0.011115701357686802,0.3556338713962237,-0.13249969482422053,38.405678918838944,-15.6229693345513,0.17225908501926784,9,-0.08749961853027521,-0.22499942779541193,-0.2762496471405047,0.29375028610229315,1.092500686645506,4,0.10418331933357328,-1.2250005960470163,9.342499732971193,2.2972894951182043,9.34749984741211,3.062537998450259,9.477499961853027,0.10418331933357328
5818,2006-09-11,9.520000457763672,9.625,9.260000228881836,9.279999732971193,3325600.0,0.014655024504322878,-1.6071437086385945,5.052683357760731,66.66666666666667,64.25823640305083,-0.18304153378053556,-0.32836213405055226,-0.33456160681505587,0.36969816582334936,9.113743769007831,0.36499977111816406,0.19247820464887333,0.28875050544738734,-0.04925246952767459,0.6267534804224493,0.11974901795985637,0.4577519929349183,0.07499980926513494,72.0001220703125,17.196179741847956,0.16900148748753102,9,-0.13500022888183594,-0.3462505340576172,-0.41375041007995605,0.1562495231628418,0.8674993515014648,0,0.07851884768900308,-1.2438988081392643,9.38249969482422,-1.2250005960470163,9.342499732971193,2.2972894951182043,9.34749984741211,0.07851884768900308
5819,2006-09-12,9.614999771118164,9.640000343322754,9.385000228881836,9.470000267028807,3620800.0,0.009978918990179109,1.6153770913519145,0.6041627758196726,69.04759742235504,63.74948338912514,-0.24370560562813814,-0.391035476984003,-0.4488948540067632,0.26247852114750714,8.813872820065164,0.25500011444091797,0.2053316145974904,0.3504998207092278,-0.0015526830568806105,0.7025523244753362,0.17447356882617449,0.5265260725922811,-0.3549995422363281,93.58960251378548,36.63952887684535,0.17602625188305382,9,-0.22249937057495117,-0.4249997138977051,-0.5087497234344482,0.06125020980834961,0.7825002670288086,1,0.06708273251354036,-1.6071437086385945,9.520000457763672,-1.2438988081392643,9.38249969482422,-1.2250005960470163,9.342499732971193,0.06708273251354036
5820,2006-09-13,9.654999732971193,9.672499656677246,9.510000228881836,9.595000267028807,2149600.0,0.004160162538243917,2.4210653121047243,0.4137908354873487,69.94218421083583,64.51865178690967,-0.25879560098995036,-0.4003694334368557,-0.5064700869996859,0.21184373480336482,8.452277741580627,0.16249942779541016,0.23100882392705913,0.35799980163574396,-0.012702100393140014,0.7287017036646279,0.17264885062130197,0.543350752650186,-0.39499950408935725,95.85800285763987,35.168790821133854,0.18535095101444174,9,-0.2462496757507342,-0.4462499618530291,-0.5487496852874774,0.02125024795532049,0.7125005722045863,2,0.05670643454104729,1.6153770913519145,9.614999771118164,-1.6071437086385945,9.520000457763672,-1.2438988081392643,9.38249969482422,0.05670643454104729
5821,2006-09-14,9.515000343322754,9.654999732971193,9.28499984741211,9.577500343322754,4138000.0,-0.014500196118115927,2.4023168935035386,-1.0416759385827656,64.70589435261667,64.35594949154346,-0.07757190557853555,-0.2333483659072808,-0.3808770751918722,0.3403261546726739,7.59903288679546,0.3699998855590838,0.22951197908833088,0.19325041770935059,-0.16548676881542335,0.5519876042341245,0.01388182444696362,0.37261901097173755,-0.23850013732910114,61.81829531346451,-3.3219423332219336,0.17936859326238702,9,-0.05375051498413086,-0.30625057220458984,-0.4225003719329834,0.16124963760375977,0.8099994659423828,3,0.09012086656367857,2.4210653121047243,9.654999732971193,1.6153770913519145,9.614999771118164,-1.6071437086385945,9.520000457763672,0.09012086656367857
5822,2006-09-15,9.550000190734863,9.744999885559082,9.545000076293944,9.55500030517578,7402400.0,0.0036783863530462924,-25.666030898334565,0.08000183105465908,68.79563453804911,64.15435578840516,-0.07455774938527959,-0.2623038453392681,-0.4285617252588949,0.29653051626492477,8.019502490905056,0.22999954223632812,0.21488851608721227,0.21587524414062464,-0.15686808364011462,0.5886185719213639,0.029503580250255013,0.4022469080309943,-0.2650003433227539,59.79384889462186,-11.717160715694021,0.1863716638903694,9,-0.052500247955322266,-0.30500030517578125,-0.49437522888183594,0.1262497901916504,0.7699995040893572,4,0.08874343774718763,2.4023168935035386,9.515000343322754,2.4210653121047243,9.654999732971193,1.6153770913519145,9.614999771118164,0.08874343774718763
5823,2006-09-18,9.5625,9.657500267028807,9.5,9.607500076293944,2597200.0,0.0013088805251819657,1.1724106179790348,8.999809269505036,63.924053689071464,63.7240714644417,-0.08765294657097833,-0.2610142001923208,-0.4495911067478282,0.27326233798670074,8.366820772384177,0.15750026702880682,0.2259450676697714,0.21112504005432164,-0.1707142786668836,0.5929643587755269,0.02020538069371902,0.40204469941492427,-0.2775001525878906,60.32611512506608,-8.628058935048898,0.1909196593606025,9,-0.06500005722045898,-0.31750011444091797,-0.5562500953674316,0.11374998092651367,0.7100000381469727,0,0.09542487649356612,-25.666030898334565,9.550000190734863,2.4023168935035386,9.515000343322754,2.4210653121047243,9.654999732971193,0.09542487649356612
5824,2006-09-19,9.795000076293944,9.850000381469727,9.5024995803833,9.55500030517578,5602400.0,0.024313733468647625,-1.014490269792148,-5.333319204849106,67.79661260474249,64.44016117544537,-0.30215407914285564,-0.4649794521201027,-0.6905933953207875,0.029919249593181263,9.319687939101742,0.3475008010864258,0.23570195601510946,0.41037511825561346,-0.004668616775701295,0.8254188532869282,0.20285325073995608,0.6178969857712708,-0.4824002265930165,90.2654419136931,23.58066136969954,0.20752186751565782,9,-0.24499988555908025,-0.4212498664855939,-0.7900002002716047,-0.11875009536742986,0.5050001144409197,1,0.060490018208899654,1.1724106179790348,9.5625,-25.666030898334565,9.550000190734863,2.4023168935035386,9.515000343322754,0.060490018208899654
5825,2006-09-20,9.932499885559082,10.077500343322754,9.779999732971193,9.779999732971193,4569600.0,0.014037754792663781,-2.9016434449809316,0.6354179084312763,77.28121945397915,67.28065926850651,-0.38883510865025883,-0.568833582564876,-0.8372684056110131,-0.11765425991795908,10.451762576878657,0.2975006103515607,0.2205767046687246,0.5079999446868904,0.0436281947582593,0.9723716946155214,0.27581406972257483,0.7401858196512059,-0.5769079933166505,81.70342371873785,13.12245308978963,0.23218587496431517,9,-0.2637495994567871,-0.44499969482421875,-0.903749942779541,-0.25624990463256836,0.40999984741211115,2,0.04681602395626072,-1.014490269792148,9.795000076293944,1.1724106179790348,9.5625,-25.666030898334565,9.550000190734863,0.04681602395626072
5826,2006-09-21,10.100000381469727,10.177499771118164,9.842499732971193,9.922499656677246,6776000.0,0.016863880980675816,1.0150408287943997,1.1639380143582696,79.00175699383335,69.68462443690552,-0.4890086696505218,-0.6962245349346556,-1.000017103231741,-0.29200156401111954,11.760214596287788,0.3350000381469709,0.21799288892761837,0.6273754119873054,0.09388507127541068,1.1608657526992001,0.36063024163135715,0.8941205823432536,-0.6722176441192627,88.56097183316678,19.5592986099917,0.2667451703559475,9,-0.38125038146972656,-0.5425004959106445,-1.067500352859497,-0.4237504005432129,0.1875,3,0.0264851399606707,-2.9016434449809316,9.932499885559082,-1.014490269792148,9.795000076293944,1.1724106179790348,9.5625,0.0264851399606707
5827,2006-09-22,9.984999656677246,10.100000381469727,9.9350004196167,10.100000381469727,3219200.0,-0.011386209945444148,1.8695464685247996,-0.6478887617328326,68.1214391034665,69.84626581877217,-0.31240869318427933,-0.5393731850632211,-0.8803745737680622,-0.18582334066244144,12.716083915040299,0.16499996185302734,0.23374487473413907,0.46824970245361364,-0.0820615483267435,1.0185609532339708,0.19309407706343507,0.7434053278437922,-0.46725087527465803,71.5866893765572,4.468834260049064,0.27515562539017885,9,-0.2537498474121094,-0.39874982833862305,-0.9524996280670166,-0.3762497901916504,0.44250011444091797,4,0.03405109306744181,1.0150408287943997,10.100000381469727,-2.9016434449809316,9.932499885559082,-1.014490269792148,9.795000076293944,0.03405109306744181
5828,2006-09-25,10.074999809265137,10.154999732971193,9.859999656677246,10.0625,3429600.0,0.009013535872052447,2.42029754697887,-0.10869330856559994,71.68782634341677,70.13962458777904,-0.3524689009470219,-0.5770498935847321,-0.9612064411334771,-0.28405254083276077,13.41869417361454,0.2950000762939471,0.27373350706859156,0.5062498569488518,-0.04891374808864413,1.0614134619863478,0.22866805443010385,0.7838316594675998,-0.4780809090966791,84.81482475709569,17.78702601961558,0.2775818025187484,9,-0.34375,-0.48874998092651367,-1.0543749332427979,-0.466249942779541,0.27500057220458984,0,0.02431760696747398,1.8695464685247996,9.984999656677246,1.0150408287943997,10.100000381469727,-2.9016434449809316,9.932499885559082,0.02431760696747398
5829,2006-09-26,10.170000076293944,10.212499618530273,9.967499732971193,10.020000457763672,4282000.0,0.009429307079633187,1.0851169170582688,12.000152590218825,80.63313997019279,71.32750856104091,-0.4028245031785058,-0.6305420559198165,-1.0409098054894717,-0.3880903471216737,14.946820950794287,0.24499988555908025,0.3099645441463039,0.5543751239776586,-0.03829482138728579,1.147045069342603,0.25804015129518554,0.8507100966601318,-0.5034114716115212,90.17351364581474,19.518308775394715,0.2963349726824726,9,-0.42125034332275213,-0.5662503242492658,-1.158125162124632,-0.5612502098083478,0.06999969482422053,1,0.010078658906990112,2.42029754697887,10.074999809265137,1.8695464685247996,9.984999656677246,1.0150408287943997,10.100000381469727,0.010078658906990112
5830,2006-09-27,10.220000267028807,10.244999885559082,10.107500076293944,10.107500076293944,2949200.0,0.004916439563399155,-1.444436909252776,0.7500031789224814,81.62162347927679,73.20703401955872,-0.40705745965071927,-0.6428136603088923,-1.0721376359979757,-0.4470488280729068,16.14191839917198,0.1374998092651385,0.32723862239438617,0.5595003128051736,-0.07420989928024113,1.1932105248905884,0.24264520676246626,0.876355418847881,-0.47698412040768545,93.78891700548701,18.932168326116056,0.31685510604270756,9,-0.3475003242492658,-0.6000003814697248,-1.2081253528594953,-0.6887502670288068,0.08749961853027521,2,0.007827780980020904,1.0851169170582688,10.170000076293944,2.42029754697887,10.074999809265137,1.8695464685247996,9.984999656677246,0.007827780980020904
5831,2006-09-28,10.265000343322754,10.3125,10.170000076293944,10.25,2984800.0,0.004403138465575607,1.5909157902950655,0.13333615903022084,81.68761552806804,74.63947635178302,-0.3737899824722781,-0.6365730626663026,-1.1006792062532398,-0.5007566453230154,17.686238635785138,0.14249992370605646,0.3359753582209173,0.5512503623962406,-0.09831549040058718,1.2008162151930684,0.2264674359978276,0.8760332887946536,-0.44166679847155876,89.50284626781684,9.62073524694307,0.3247829263984138,9,-0.3587503433227539,-0.6112504005432129,-1.2531254291534424,-0.7337503433227539,-0.047500610351560724,3,0.007549867224198481,-1.444436909252776,10.220000267028807,1.0851169170582688,10.170000076293944,2.42029754697887,10.074999809265137,0.007549867224198481
5832,2006-09-29,10.207500457763672,10.28499984741211,10.147500038146973,10.265000343322754,2240800.0,-0.005601547358591641,1.8205409106470387,-3.83323796808443,76.19047619047612,76.00241218527243,-0.23827236220019898,-0.5315027302842203,-1.0185871814688348,-0.45330537167980367,19.425426197290125,0.13749980926513672,0.3405560848902809,0.44625043869018555,-0.20177411796726652,1.0942749953476376,0.1222381603614604,0.7702627170189107,-0.2961169509856916,76.79569887940718,-3.9147484227009954,0.3240122783287259,9,-0.3000006675720215,-0.5537505149841309,-1.1956255435943604,-0.6975007057189941,0.125,4,0.007837366653773437,1.5909157902950655,10.265000343322754,-1.444436909252776,10.220000267028807,1.0851169170582688,10.170000076293944,0.007837366653773437
5833,2006-10-02,10.1225004196167,10.3125,10.0600004196167,10.232500076293944,4587600.0,-0.008327213748231865,-1.148935738489946,1.913041314912148,69.48177988842926,76.18965299457098,-0.0731779471882561,-0.4195779882923176,-0.9106845789231084,-0.37895023201670774,19.571843709468283,0.2524995803833008,0.36330963335213085,0.33050036430358887,-0.32514660487369085,0.9861473334808686,0.0026768797149490098,0.6583238488922287,-0.13891594405875551,44.92770048568217,-32.74276947523331,0.3278234845886403,10,-0.07625055313110352,-0.4687504768371582,-1.072500467300415,-0.6200003623962402,0.22499942779541016,0,0.030130831203562858,1.8205409106470387,10.207500457763672,1.5909157902950655,10.265000343322754,-1.444436909252776,10.220000267028807,0.030130831203562858
5834,2006-10-03,10.095000267028807,10.227499961853027,10.057499885559082,10.145000457763672,2260400.0,-0.0027167351393336814,-1.7199804688990106,0.45454860719768614,67.05427216219235,75.05332551770577,0.001511400576706734,-0.3620044424098996,-0.8660126625031488,-0.36088598684967366,19.720049359825293,0.1700000762939453,0.38042215962856396,0.2721251964569067,-0.37930723201012917,0.9235576249239426,-0.05359101777661124,0.5978414106904246,-0.05221099707129362,14.706025349025248,-58.157883198523145,0.32571621423351826,10,-0.017500400543211114,-0.4412503242492658,-1.0450003147125226,-0.6412501335144025,0.33249950408935725,1,0.02526004038591001,-1.148935738489946,10.1225004196167,1.8205409106470387,10.207500457763672,1.5909157902950655,10.265000343322754,0.02526004038591001
5835,2006-10-04,10.337499618530273,10.375,9.984999656677246,10.0625,3825200.0,0.0240217280918249,1.22857096146615,-5.499971389879452,79.53316901152824,75.11237129744964,-0.1983564928546322,-0.5549871329235074,-1.0880071486547713,-0.6102295483893343,20.75822287923328,0.3900003433227539,0.41856927733651794,0.4651245594024651,-0.18466598779095378,1.114915106595884,0.14022928580575567,0.7900198329991746,-0.024999618530273438,90.38452603650857,15.45737978220204,0.3248952735967099,10,-0.2199997901916504,-0.5774993896484375,-1.2774996757507324,-0.8849997520446777,0.04250049591064453,2,-0.009431666361306323,-1.7199804688990106,10.095000267028807,-1.148935738489946,10.1225004196167,1.8205409106470387,10.207500457763672,-0.009431666361306323
5836,2006-10-05,10.3725004196167,10.395000457763672,10.217499732971193,10.27750015258789,2161600.0,0.0033858091780420985,1.5357184215366126,0.34545599567204655,79.53318302852313,76.38034284467815,-0.2130417863979286,-0.536366143280393,-1.097482672688086,-0.6514215939654946,22.126315210505883,0.1775007247924787,0.43579723961737393,0.4486253261566162,-0.1874637575604705,1.084714409873703,0.13058078429807374,0.7666698680151587,-0.3875007629394531,94.51219654026242,16.940827842504135,0.31804454185854325,10,-0.24500036239624023,-0.6024999618530273,-1.2931253910064697,-0.9250006675720215,0.23749923706054688,3,-0.0062666214922186825,1.22857096146615,10.337499618530273,-1.7199804688990106,10.095000267028807,-1.148935738489946,10.1225004196167,-0.0062666214922186825
5837,2006-10-06,10.359999656677246,10.399999618530273,10.270000457763672,10.362500190734863,1987200.0,-0.0012051831702808435,2.354843473124631,-0.026321337148019878,78.6354779833509,77.15230413800418,-0.158411950722682,-0.4710285905220175,-1.0615740359435826,-0.64420974838497,23.575225672395305,0.12999916076660156,0.4289121075609206,0.38724956512451136,-0.22339914690424578,0.9978982771532685,0.08192520911013368,0.692573921138889,-0.375,90.36145408919498,10.170443300366188,0.3053243560143785,10,-0.17624998092651367,-0.5874996185302734,-1.2706248760223389,-0.9424996376037598,0.3475008010864258,4,-0.01375481934637024,1.5357184215366126,10.3725004196167,1.22857096146615,10.337499618530273,-1.7199804688990106,10.095000267028807,-0.01375481934637024
5838,2006-10-09,10.267499923706056,10.357500076293944,10.175000190734863,10.225000381469727,2037600.0,-0.00892854594947512,-1.561403273948925,-16.99618611746829,68.86223259100441,75.84442554031659,-0.03993395372870445,-0.3369313847532194,-0.9475481801101857,-0.5560736249487253,23.80027184586679,0.1849994659423828,0.4011024061676629,0.2573748588562026,-0.3275576600075478,0.842307377719953,-0.035091400575673504,0.5498411182880787,-0.26590026855468984,68.0723597581578,-10.396336266913124,0.2924662594318754,10,-0.0750002861022967,-0.44250011444091975,-1.1781251430511492,-0.8499999046325701,0.5,0,0.006330707040721695,2.354843473124631,10.359999656677246,1.5357184215366126,10.3725004196167,1.22857096146615,10.337499618530273,0.006330707040721695
5839,2006-10-10,10.260000228881836,10.332500457763672,10.1899995803833,10.237500190734863,2160800.0,-0.0007304304728461553,-1.4255208629239746,0.529418364599206,64.58795832558071,73.95179607879479,-0.020478723980588143,-0.293689896846022,-0.9131688183489395,-0.5532649629575452,23.967700434493345,0.1425008773803711,0.40500010554301014,0.21762514114379883,-0.3463282099585747,0.7815784922461724,-0.06435153440738794,0.4996018166949856,-0.24246457519531361,66.26520421271306,-11.307109299609834,0.2819766755511867,10,-0.06750059127807617,-0.4350004196166992,-1.0531251430511475,-0.8425002098083496,0.5974998474121076,1,0.008528227736678051,-1.561403273948925,10.267499923706056,2.354843473124631,10.359999656677246,1.5357184215366126,10.3725004196167,0.008528227736678051
5840,2006-10-11,10.202500343322754,10.28499984741211,10.102499961853027,10.255000114440918,2451200.0,-0.00560427721991863,2.2444644128717237,-2.333319204848896,55.061717929517684,70.9933630122892,0.038306032247584554,-0.2035032685292819,-0.8258406079302567,-0.5023948881168181,23.764502282263045,0.18249988555908203,0.39450553455552395,0.13275022506713796,-0.40455271832046336,0.6700531684547393,-0.1359012466266627,0.4014016967609386,-0.16966613104248118,33.613612394254226,-40.810240254632525,0.26865147169380105,10,-0.01000070571899414,-0.3775005340576172,-0.9956252574920654,-0.820000171661377,0.7049999237060529,2,0.022053361452976095,-1.4255208629239746,10.260000228881836,-1.561403273948925,10.267499923706056,2.354843473124631,10.359999656677246,0.022053361452976095
5841,2006-10-12,10.3725004196167,10.38249969482422,10.212499618530273,10.212499618530273,1948800.0,0.016662589617574053,-1.1249903142937405,-3.0476475930971842,68.14990047848936,70.09996571095732,-0.12833760487250245,-0.32250259016452,-0.9651144624064116,-0.677424943615101,25.229225543408624,0.17999935150146662,0.3671911754295838,0.2598752975463867,-0.22536881134502096,0.7451194064377944,0.01725324310068288,0.5024973519920906,-0.3249795910864268,90.75656112658719,15.313964113370162,0.24262205444570398,10,-0.18000078201293945,-0.5475006103515625,-1.1656253337860107,-1.0087504386901855,0.49499988555908025,3,0.0007230363481147695,2.2444644128717237,10.202500343322754,-1.4255208629239746,10.260000228881836,-1.561403273948925,10.267499923706056,0.0007230363481147695
5842,2006-10-13,10.397500038146973,10.47249984741211,10.3100004196167,10.399999618530273,3128400.0,0.0024101824554274565,1.20338150195584,-0.015622299178056064,66.08479087669491,69.7225224874313,-0.13807113463779075,-0.2959264889897355,-0.9623324000773383,-0.7039672068898923,26.45659068445386,0.16249942779541016,0.33276808664643553,0.24249992370605433,-0.17980898534336553,0.6648088327554742,0.0313454691813444,0.45365437823076427,-0.3358800580167003,79.72977501011668,5.246630109423236,0.21115445452471002,10,-0.16875028610229492,-0.53125,-1.1781249046325684,-1.033750057220459,0.3900003433227539,4,0.020437568429972686,-1.1249903142937405,10.3725004196167,2.2444644128717237,10.202500343322754,-1.4255208629239746,10.260000228881836,0.020437568429972686
5843,2006-10-16,10.475000381469727,10.5,10.345000267028807,10.345000267028807,2600000.0,0.007453747827690815,-1.3846091772731897,-52.00877527661269,65.4822394001828,69.54785218054134,-0.1791505649470242,-0.3178560943683095,-1.0080792537503136,-0.7855690358611085,28.066809209077604,0.15499973297119318,0.2956151653187664,0.274375247955323,-0.06801535927683489,0.6167658551874808,0.10317994433924405,0.4455705515714019,-0.3887276093025438,93.71078839468437,20.336108508408998,0.1711953036160793,10,-0.23250055313110352,-0.5950002670288086,-1.2487502098083496,-1.111250400543213,0.30249977111816406,0,0.022195710532405988,1.20338150195584,10.397500038146973,-1.1249903142937405,10.3725004196167,2.2444644128717237,10.202500343322754,0.022195710532405988
5844,2006-10-17,10.387499809265137,10.470000267028807,10.364999771118164,10.387499809265137,2010000.0,-0.008353276278574517,-3.6666807951510254,0.0,58.190678716994555,67.17646437003759,-0.051177450431008964,-0.19361787573770606,-0.8888648814302016,-0.7029200014970822,28.857212207790017,0.1100006103515625,0.2721118735697914,0.15724968910217285,-0.13643344423683423,0.45093282244117994,0.010408122432670197,0.3040912557716755,-0.26812885887132865,71.69806793999169,0.8682402155698412,0.14684156666950343,10,-0.08624982833862305,-0.49499988555908203,-1.1081247329711914,-1.023749828338623,0.2975006103515625,1,0.036582442495159295,-1.3846091772731897,10.475000381469727,1.20338150195584,10.397500038146973,-1.1249903142937405,10.3725004196167,0.036582442495159295
5845,2006-10-18,10.397500038146973,10.510000228881836,10.272500038146973,10.5,3046000.0,0.0009627175995630122,2.8775408521537393,-100.0,56.70883753271459,64.64042598161443,-0.05785571497143849,-0.1760199082334708,-0.8667036233951411,-0.7190003154271647,28.568756864420447,0.23750019073486328,0.26685895100875,0.1439999103546139,-0.12283042963131763,0.41083025034054543,0.010584740361647249,0.27741508034758056,-0.2476787637846698,62.18488741857722,-6.023387725808405,0.13341516999296602,10,-0.09124994277954102,-0.5,-1.1062498092651367,-1.033750057220459,0.2049999237060547,2,0.04424140769024243,-3.6666807951510254,10.387499809265137,-1.3846091772731897,10.475000381469727,1.20338150195584,10.397500038146973,0.04424140769024243
5846,2006-10-19,10.36750030517578,10.467499732971193,10.267499923706056,10.352499961853027,2050800.0,-0.002885283275895989,-1.1621551959667815,-0.1463448673694223,58.333316776504525,62.38463029196483,-0.03200556400687482,-0.13170478995331258,-0.8029383872212836,-0.6975123206160401,27.921205910626746,0.19999980926513672,0.2686181835570025,0.1006251811981187,-0.16056585675726254,0.36181621915349993,-0.02997033777957192,0.2312207001758093,-0.18166113536152295,41.23721881390477,-24.815530388790627,0.13059551897769045,10,-0.06125020980834783,-0.4700002670288068,-1.058750391006468,-1.0037503242492658,0.17999935150146662,3,0.05208583997662797,2.8775408521537393,10.397500038146973,-3.6666807951510254,10.387499809265137,-1.3846091772731897,10.475000381469727,0.05208583997662797
5847,2006-10-20,10.324999809265137,10.38249969482422,10.192500114440918,10.375,4072400.0,-0.004099396639460462,4.846178675704358,-3.333269756501126,61.03537164655374,61.51497907591475,0.0055966430009046775,-0.06579990389100132,-0.7302580416202211,-0.665892934012243,27.03945818765088,0.18999958038330256,0.22757978001425982,0.0411246776580807,-0.18468068648031455,0.26693004179647595,-0.07177800441111692,0.15402735972727832,0.18500041961669922,41.732172304106356,-25.87771068394798,0.11290268206919782,10,-0.018749713897705078,-0.31999969482421875,-0.9900000095367432,-0.9887499809265137,0.19999980926513672,4,0.05254242188206426,-1.1621551959667815,10.36750030517578,2.8775408521537393,10.397500038146973,-3.6666807951510254,10.387499809265137,0.05254242188206426
5848,2006-10-23,10.31999969482422,10.369999885559082,10.217499732971193,10.265000343322754,3372000.0,-0.0004842725940226167,-1.033327611309287,-1.0999828339278235,62.56978061263109,61.29073710780924,0.021039543798128335,-0.043746828495423884,-0.6937079696584725,-0.6726319943811969,26.601593523898572,0.15250015258788885,0.18192080487257023,0.02387456893921147,-0.17970814842154148,0.22745728629996442,-0.077916789741165,0.12566592761958795,0.1836505317687962,40.157333677757876,-32.73405612649468,0.10179135868037634,10,-0.013749599456788886,-0.31499958038330256,-0.948749780654909,-1.0537495613098162,0.29500007629394354,0,0.04530045547190964,4.846178675704358,10.324999809265137,-1.1621551959667815,10.36750030517578,2.8775408521537393,10.397500038146973,0.04530045547190964
5849,2006-10-24,10.272500038146973,10.357500076293944,10.157500267028807,10.30500030517578,4868800.0,-0.004602680046693286,1.9090921701496808,-0.5909209134573189,45.35718421536638,60.212455584014656,0.07878371230784076,0.012464666509899303,-0.6168970705009897,-0.6357899269008129,25.77201966747589,0.19999980926513672,0.1354554440834601,-0.028750085830688832,-0.22395224169951788,0.16645207003814022,-0.12635116376510247,0.0688509921037248,0.22492718620300245,32.62405207468184,-36.482578461381635,0.09760107793441411,10,0.06125020980834961,-0.2662501335144043,-0.9012501239776611,-1.0787501335144043,0.2775001525878906,1,0.04916039061237254,-1.033327611309287,10.31999969482422,4.846178675704358,10.324999809265137,-1.1621551959667815,10.36750030517578,0.04916039061237254
5850,2006-10-25,10.300000190734863,10.3149995803833,10.140000343322754,10.217499732971193,4040400.0,0.002677065221296626,2.111118646366688,-2.538454766865309,44.765334508496984,57.614170476237724,0.07439141060291199,-0.00920683149646706,-0.6159351876077181,-0.6718601498282837,24.734023100496557,0.17499923706054688,0.11538397494663855,-0.005249929428099875,-0.1966841075097232,0.18618424865352345,-0.10096701846891065,0.0904671596127109,0.1838299553222651,48.85500628989397,-16.334169175694022,0.09571708904081158,10,0.02500009536743164,-0.1550002098083496,-0.8381249904632568,-1.0537500381469727,0.2649993896484375,2,0.03737866230606035,1.9090921701496808,10.272500038146973,-1.033327611309287,10.31999969482422,4.846178675704358,10.324999809265137,0.03737866230606035
5851,2006-10-26,10.342499732971193,10.362500190734863,10.182499885559082,10.272500038146973,2206800.0,0.004126169072750097,2.272714662227771,0.8484764414852204,48.78893235972747,55.6924084187969,0.030383933379061645,-0.04806704123640948,-0.62937560033828,-0.7226897971152173,23.5088287455564,0.18000030517578125,0.1057522741616772,0.033374643325807085,-0.15776633132427342,0.2245156179758876,-0.06219584399923406,0.12894513065084823,0.12070062492187184,83.5051262589519,20.611928835653387,0.09557048732504062,10,-0.01749944686889826,-0.1662497520446795,-0.7643744945526141,-0.9824995994567889,0.3200006484985334,3,0.02513901238527194,2.111118646366688,10.300000190734863,1.9090921701496808,10.272500038146973,-1.033327611309287,10.31999969482422,0.02513901238527194
5852,2006-10-27,10.287500381469727,10.375,10.220000267028807,10.34749984741211,2505200.0,-0.005317800620882052,1.6956528950293046,-0.8571389645776349,51.45988856620162,54.134369437243436,0.07614654548261868,0.013948131857961954,-0.5544642708747105,-0.6767841995373196,22.40935063215393,0.15499973297119318,0.1137356824887128,-0.025624704360961204,-0.21107477181412015,0.15982536309219775,-0.11834973808753979,0.06710032936561738,0.15630797554912057,62.76606537751355,0.506186139694627,0.09272503372657925,10,0.03749990463256836,-0.10250043869018555,-0.6493754386901855,-0.8775005340576172,0.34499931335449396,4,0.02527331864559068,2.272714662227771,10.342499732971193,2.111118646366688,10.300000190734863,1.9090921701496808,10.272500038146973,0.02527331864559068
5853,2006-10-30,10.427499771118164,10.47249984741211,10.287500381469727,10.300000190734863,3206400.0,0.01360868864710918,-1.4262352492386199,-2.1250119210350635,60.24463083725103,54.36258633949416,-0.07967843037045874,-0.10754371365137594,-0.6697741110476514,-0.8238782043945783,22.087073835233912,0.1849994659423828,0.09501770770786777,0.09912471771240305,-0.06974351541434487,0.267992950839151,0.014690601149029092,0.18355883427577702,-0.28749942779541016,86.4661222827412,23.692025734506373,0.084434116563374,10,-0.10249948501586914,-0.24249982833862305,-0.7687499523162842,-1.0174999237060547,0.20750045776367188,0,0.00935026128527583,1.6956528950293046,10.287500381469727,2.272714662227771,10.342499732971193,2.111118646366688,10.300000190734863,0.00935026128527583
5854,2006-10-31,10.350000381469727,10.467499732971193,10.2475004196167,10.467499732971193,2350000.0,-0.007432212069003685,2.7446898309348478,-0.9215665741662007,58.80598646520474,54.595602887548615,-0.00900466601928862,-0.010499130820193159,-0.5651558707781597,-0.7532376769774309,21.646767478394292,0.21999931335449396,0.07574584228792247,0.008875322341918235,-0.11943834902719885,0.13718899371103532,-0.05528151334264031,0.07303215802647678,-0.20335004806518597,63.15800040728408,-3.1681874698937236,0.06415683568455895,10,-0.04375028610229492,-0.11125040054321289,-0.6912505626678467,-0.9400005340576172,0.2524995803833008,1,0.025603804819455123,-1.4262352492386199,10.427499771118164,1.6956528950293046,10.287500381469727,2.272714662227771,10.342499732971193,0.025603804819455123
5855,2006-11-01,10.239999771118164,10.422499656677246,10.18000030517578,10.364999771118164,2710400.0,-0.01062807790311815,1.0208298563924203,1.0638356586882078,41.47904919492636,52.722906489595495,0.0852723307119625,0.09678471662448729,-0.4289166878502666,-0.6504060217095784,20.393204211303907,0.24249935150146662,0.04746310385132091,-0.09625029563903809,-0.2323182049840966,0.03981761370602044,-0.16428425031156735,-0.028216340966508824,-0.08683244743347274,20.51267003143103,-40.95838696200424,0.06803395467252923,11,0.06625032424926758,0.007500171661376953,-0.5637500286102295,-0.8125,0.4250001907348633,2,0.03027347915485823,2.7446898309348478,10.350000381469727,-1.4262352492386199,10.427499771118164,1.6956528950293046,10.287500381469727,0.03027347915485823
5856,2006-11-02,10.307499885559082,10.390000343322754,10.210000038146973,10.244999885559082,3097200.0,0.006591808198209259,-1.71699199631485,-0.5,44.512183775435226,50.88699672613788,0.009349282334660813,0.025471161361227956,-0.46893347123611306,-0.724196514240699,18.995635369573385,0.18000030517578125,0.03427423414611219,-0.025500154495238903,-0.1610264130846346,0.1100261040941568,-0.09326328378993587,0.042262974799458064,-0.1479459113998427,43.58966834904895,-14.928529294056503,0.0677631292946978,11,-0.0012497901916503906,-0.059999942779541016,-0.5612499713897705,-0.8637499809265137,0.34749984741211115,3,0.024981780032321765,1.0208298563924203,10.239999771118164,2.7446898309348478,10.350000381469727,-1.4262352492386199,10.427499771118164,0.024981780032321765
5857,2006-11-03,10.217499732971193,10.385000228881836,10.147500038146973,10.380000114440918,3104000.0,-0.008731521085339033,1.7536156567890313,-2.6000061035155966,34.53448637304568,47.771964032850605,0.09219188740563844,0.10988190094266592,-0.3508008281600734,-0.6397566655491769,17.32877334418752,0.23750019073486328,0.019183902180101242,-0.10837531089782537,-0.25262729975218967,0.03587667795653893,-0.18050130532500752,-0.03624931647064322,0.2550001144409162,21.538380278590985,-31.18448528884165,0.07212599442718194,11,0.08875036239623846,0.030000209808347833,-0.4374997615814227,-0.7399997711181658,0.35249996185302734,4,0.043552792770088944,-1.71699199631485,10.307499885559082,1.0208298563924203,10.239999771118164,2.7446898309348478,10.350000381469727,0.043552792770088944
5858,2006-11-06,10.332500457763672,10.457500457763672,10.162500381469727,10.265000343322754,2549200.0,0.011255270643304227,-1.1651378715392127,-0.4153843445191778,46.80236200826148,47.93253934317228,-0.023299294820583683,5.656618817795334e-07,-0.4335766496199813,-0.7607432779037904,16.48119219916454,0.2950000762939453,0.006315869637663951,0.0033753871917721057,-0.1382438282409364,0.1449946026244806,-0.06743422052458214,0.07418499490812636,0.13349939346313455,57.81268626469224,7.180649686854771,0.07080960771635397,11,-0.026250362396240234,-0.08500051498413086,-0.5518755912780762,-0.8550004959106445,0.18249988555908203,0,0.029034524439351284,1.7536156567890313,10.217499732971193,-1.71699199631485,10.307499885559082,1.0208298563924203,10.239999771118164,0.029034524439351284
5859,2006-11-07,10.34749984741211,10.449999809265137,10.212499618530273,10.28499984741211,1907200.0,0.0014516708428662373,-1.2891534148359225,0.9259243560943218,47.10981161323326,48.19303679925409,-0.029660250205372662,-0.008545601230553146,-0.4218794308145135,-0.7804247336284771,15.587806715867131,0.23750019073486328,-0.006308101513145203,0.013999795913695934,-0.1239876862623035,0.15198727808969537,-0.054993945174302894,0.08299353700169476,0.11213000755309999,64.51598017590653,14.711402954604537,0.0689937410879993,11,-0.03749990463256836,-0.09999990463256836,-0.497499942779541,-0.869999885559082,0.31000041961669744,1,0.02778452628261019,-1.1651378715392127,10.332500457763672,1.7536156567890313,10.217499732971193,-1.71699199631485,10.307499885559082,0.02778452628261019
5860,2006-11-08,10.427499771118164,10.49250030517578,10.272500038146973,10.272500038146973,2368800.0,0.00773132881234706,-1.8387180134006624,2.4799957275390625,53.278662895045784,48.691895747622794,-0.1002106101410245,-0.0746523153219183,-0.47660413154744674,-0.8634116903371076,15.401344843602876,0.22000026702880682,-0.01840621001573517,0.08274974822998082,-0.04669146093920773,0.21219095739916938,0.01802914364538566,0.147470352814576,-0.2799997329711914,81.15928007319833,29.020526275738092,0.06472060458459447,11,-0.10749959945678711,-0.17999982833862305,-0.5618748664855957,-0.9499998092651367,0.25500011444091797,2,0.01678256481189999,-1.2891534148359225,10.34749984741211,-1.1651378715392127,10.332500457763672,1.7536156567890313,10.217499732971193,0.01678256481189999
5861,2006-11-09,10.380000114440918,10.425000190734863,10.300000190734863,10.425000190734863,2424400.0,-0.0045552297022157795,4.555546136565931,-0.2903235730238911,52.989152969664815,48.86181401467426,-0.05233578209171874,-0.027997435147998573,-0.3999109228507258,-0.818127815431728,14.72678936372563,0.12749958038330078,-0.009869111835106636,0.03487510681152273,-0.09494748360192595,0.1646976972249714,-0.0300361883952025,0.09978640201824795,-0.22560007095336942,67.39127430139989,13.360469624668319,0.06491129520672467,11,-0.059999942779541016,-0.07375001907348633,-0.4412500858306885,-0.8712501525878906,0.1700000762939453,3,0.027456632395948644,-1.8387180134006624,10.427499771118164,-1.2891534148359225,10.34749984741211,-1.1651378715392127,10.332500457763672,0.027456632395948644
5862,2006-11-10,10.609999656677246,10.619999885559082,10.407500267028807,10.407500267028807,3755600.0,0.022157951801594633,-1.09876799035489,-4.499978807273383,62.663780372924826,49.13060840752691,-0.2590162740236561,-0.25429880605781463,-0.599296067264266,-1.0505051553694607,14.047284950008748,0.23999977111816406,0.0037357390509846766,0.25424966812133754,0.07940316090603439,0.4290961753366407,0.16682641451368596,0.3416729217289891,-0.44883760795593375,97.8141552520934,40.29229789069859,0.08742325360765194,11,-0.22624969482421875,-0.2487497329711914,-0.6612493991851807,-1.0912494659423828,-0.13999938964843928,4,0.004241289137613347,4.555546136565931,10.380000114440918,-1.8387180134006624,10.427499771118164,-1.2891534148359225,10.34749984741211,0.004241289137613347
5863,2006-11-13,10.707500457763672,10.75,10.52750015258789,10.582500457763672,2446800.0,0.009189519721149564,1.11905540417802,0.6172858111672013,68.20087355063298,50.17448475035226,-0.3493611474044105,-0.35151030917067416,-0.6724777804114268,-1.1471265151263577,13.438930472528893,0.22249984741210938,0.01448126329937871,0.34012546539306676,0.10978539540063714,0.5704655353854964,0.22495543039685195,0.45529550038928157,-0.5279848955688493,92.09311403275315,30.12384746679828,0.11517003499621521,11,-0.25875043869018555,-0.2812504768371582,-0.7293756008148193,-1.1862506866455078,-0.6525001525878924,0,-0.0128415369657775,-1.09876799035489,10.609999656677246,4.555546136565931,10.380000114440918,-1.8387180134006624,10.427499771118164,-0.0128415369657775
5864,2006-11-14,10.767499923706056,10.779999732971193,10.609999656677246,10.657500267028807,2823200.0,0.005603498797787099,1.5185331703836218,0.8799972534179972,69.04278916189186,53.23712252445954,-0.384326304945807,-0.4022025781865075,-0.7059924234420816,-1.2059685550806147,12.845900124629258,0.1700000762939471,0.030219098574592707,0.3811249256134044,0.08930899576721885,0.6729408554595899,0.2352169606903125,0.5270328905364963,-0.5537552952429241,97.5369819149416,32.508110022501995,0.1459079649230925,11,-0.30375003814697443,-0.3262500762939471,-0.7587502002716082,-1.2462501525878924,-0.7399997711181658,1,-0.023450158548633193,1.11905540417802,10.707500457763672,-1.09876799035489,10.609999656677246,4.555546136565931,10.380000114440918,-0.023450158548633193
5865,2006-11-15,10.857500076293944,10.932499885559082,10.7524995803833,10.779999732971193,2859200.0,0.008358500415657222,-1.7169724407465254,0.7045507746460006,70.19611304380989,56.09089244316784,-0.4218886252179459,-0.48061509050803686,-0.7637249503745611,-1.2949947076771284,13.17191818207566,0.18000030517578125,0.03002513741779289,0.4481250762939428,0.08808162237522232,0.8081685302126633,0.2681033493345826,0.6281468032533031,-0.5984550394701671,88.14231692459835,24.399230281449377,0.18002172695936056,11,-0.3175001144409162,-0.34000015258788885,-0.8487503528594953,-1.3362503051757795,-0.8999996185302717,2,-0.018420428999287974,1.5185331703836218,10.767499923706056,1.11905540417802,10.707500457763672,-1.09876799035489,10.609999656677246,-0.018420428999287974
5866,2006-11-16,10.907500267028807,10.957500457763672,10.8125,10.932499885559082,1623200.0,0.004605129208705483,2.8666395402065,-0.32257429397653437,74.40945384477332,60.52144438447091,-0.4222303360319053,-0.5144623120028289,-0.7800500270337469,-1.3407264211249785,13.587102633049513,0.14500045776367188,0.03953013374101211,0.4711252689361558,0.048715162643324206,0.8935353752289874,0.2599202157897409,0.6823303220825707,-0.5811097453314993,90.90905938267787,25.92529304445644,0.2112050531464157,11,-0.3474998474121076,-0.3587498664855939,-0.8987505435943586,-1.3862504959106428,-0.9750003814697248,3,-0.02062804271936225,-1.7169724407465254,10.857500076293944,1.5185331703836218,10.767499923706056,1.11905540417802,10.707500457763672,-0.02062804271936225
5867,2006-11-17,10.86750030517578,10.957500457763672,10.824999809265137,10.869999885559082,2437600.0,-0.0036671978797873095,-2.0285664461422765,0.09998474097816726,68.80344040024976,62.96600865024738,-0.3132757553199461,-0.45506722498896224,-0.7074349618678699,-1.298363715093135,14.595474875397487,0.13250064849853516,0.07664703272424767,0.4040002822875959,-0.056272674104935305,0.8642732386801271,0.1738638040913294,0.6341367604838624,-0.465376591150509,79.06974681073751,16.109224800428777,0.23013647819626581,11,-0.2825002670288068,-0.3187499046325666,-0.8587505817413312,-1.3462505340576154,-0.850000381469723,4,-0.029215560664829554,2.8666395402065,10.907500267028807,-1.7169724407465254,10.857500076293944,1.5185331703836218,10.767499923706056,-0.029215560664829554
5868,2006-11-20,10.787500381469727,10.897500038146973,10.72249984741211,10.88249969482422,2564800.0,-0.007361391438650555,1.8000030517578125,38.006104540225515,68.65670670605547,65.36010810500541,-0.18097849010841927,-0.3565268507765662,-0.5995098269214729,-1.2183184006639962,15.309366696009318,0.17500019073486328,0.10779960728418558,0.3006253242492676,-0.17615095936719172,0.7774016078657269,0.06223718244103793,0.5390134660574972,-0.31873145819584714,51.07922751186258,-11.366542674618437,0.23838814180822998,11,-0.1725001335144043,-0.23874998092651367,-0.7400004863739014,-1.205000400543213,-0.8075008392333984,0,-0.029432222777605377,-2.0285664461422765,10.86750030517578,2.8666395402065,10.907500267028807,-1.7169724407465254,10.857500076293944,-0.029432222777605377
5869,2006-11-21,10.77750015258789,10.8100004196167,10.702500343322754,10.8100004196167,2249600.0,-0.0009270200257897043,5.615334957011649,0.3421105467102954,75.05828749473162,67.78006639385939,-0.11573946490488574,-0.32333078389308767,-0.5641874133387681,-1.2072127603213438,16.450737201763147,0.10750007629394531,0.15995754497296844,0.26537508964538503,-0.2170539088755632,0.7478040881663333,0.024160590384910918,0.5065895889058591,-0.2500834451752354,29.41167670829173,-36.75463099581413,0.2412144992604743,11,-0.14874982833862305,-0.22874975204467773,-0.7162501811981201,-1.1675000190734863,-0.8500003814697266,1,-0.06703779514571606,1.8000030517578125,10.787500381469727,-2.0285664461422765,10.86750030517578,2.8666395402065,10.907500267028807,-0.06703779514571606
5870,2006-11-22,10.6850004196167,10.802499771118164,10.604999542236328,10.74250030517578,3462000.0,-0.008582670532273684,1.225369517679359,1.7692127116405452,67.19820439828584,69.3588498859284,0.019140844068406437,-0.2113446669007395,-0.44820777766579845,-1.1132960033152344,17.484386181700028,0.19750022888183594,0.19293843754820905,0.15362534523010218,-0.3238641260542767,0.6311148165144811,-0.08511939041208727,0.39237008087229164,-0.10597366216192228,22.695225418262883,-44.41315989471903,0.23874473564218932,11,-0.0025000572204589844,-0.13625001907348633,-0.588125467300415,-1.0737504959106445,-0.5775003433227557,2,-0.061534884530439204,5.615334957011649,10.77750015258789,1.8000030517578125,10.787500381469727,-2.0285664461422765,10.86750030517578,-0.061534884530439204
5871,2006-11-24,10.602499961853027,10.640000343322754,10.579999923706056,10.592499732971193,972800.0,-0.007721146890383723,-2.4286103542236797,-0.17391737017561676,67.6605584856004,69.91404745400347,0.15256597002439065,-0.11422320018548149,-0.3381886857202563,-1.0272891303867588,18.18276883751773,0.10500049591064275,0.22585920545195926,0.05812487602233851,-0.4118105677438564,0.5280603197885334,-0.17684284586075805,0.29309259790543507,0.35500049591064453,5.960266573698899,-64.14833493777921,0.23496772188309728,11,0.1400003433227539,-0.05374956130981445,-0.5006248950958252,-0.9774999618530273,-0.48499965667724787,4,-0.06083466224098222,1.225369517679359,10.6850004196167,5.615334957011649,10.77750015258789,1.8000030517578125,10.787500381469727,-0.06083466224098222
5872,2006-11-27,10.547499656677246,10.6225004196167,10.387499809265137,10.612500190734863,3720000.0,-0.005187484590772784,4.5293616066419835,-6.4999046347522516,60.436857021961394,69.05137895081774,0.22100985938771522,-0.040839542901041526,-0.2568698024093905,-0.9682682758367243,18.340855513742927,0.2350006103515625,0.24746845511233673,-0.009875392913818004,-0.4640100690336588,0.4442592832060228,-0.23694273097373753,0.21719194514610152,0.40245079040527365,31.37250502081253,-38.627048957281005,0.22706733805992024,11,0.1250004768371582,0.0012507438659667969,-0.44562458992004395,-0.9199995994567871,-0.47499942779541016,0,-0.05830763604043632,-2.4286103542236797,10.602499961853027,1.225369517679359,10.6850004196167,5.615334957011649,10.77750015258789,-0.05830763604043632
5873,2006-11-28,10.524999618530273,10.607500076293944,10.477499961853027,10.515000343322754,2018000.0,-0.002133210607191516,-2.0588248493755823,-0.15383373925291235,58.554202691796505,67.88598045414047,0.2401545262621152,-0.01123664787901646,-0.20817297433325876,-0.9397220651954186,17.884886006348665,0.1300001144409162,0.2750616544877893,-0.03725042343139684,-0.4875923318624853,0.4130914849996916,-0.26242137764694107,0.1879205307841474,0.40245280303955155,32.54428653978114,-36.57301082820436,0.22517095421554414,11,0.14750051498413086,0.023750782012939453,-0.36937451362609863,-0.8974995613098145,-0.44249916076660156,1,-0.048218500068229475,4.5293616066419835,10.547499656677246,-2.4286103542236797,10.602499961853027,1.225369517679359,10.6850004196167,-0.048218500068229475
5874,2006-11-29,10.614999771118164,10.645000457763672,10.4975004196167,10.524999618530273,2231600.0,0.008551083691199057,-1.034503623998632,9.000667620410109,58.94987545339338,66.63639849964973,0.14108378583405923,-0.08470884768587439,-0.2778857254117497,-1.024328776362804,17.83109181554634,0.14750003814697266,0.274847344432958,0.039499759674072266,-0.4000115947199152,0.47901111406805974,-0.18025591752292058,0.2592554368710651,0.2908545459594727,54.81927295540251,-12.247081000588025,0.21975567719699346,11,0.057500362396240234,-0.06624937057495117,-0.45937466621398926,-0.9874997138977051,-0.5500001907348633,2,-0.059821030859517954,-2.0588248493755823,10.524999618530273,4.5293616066419835,10.547499656677246,-2.4286103542236797,10.602499961853027,-0.059821030859517954
5875,2006-11-30,10.550000190734863,10.595000267028807,10.460000038146973,10.5600004196167,2824400.0,-0.006123370869979161,2.3750089407053485,-0.11111346585851736,57.98122023686932,64.81103920988262,0.17643100856050076,0.004960293640834834,-0.19736847005315106,-0.9552968266323134,18.233358461045945,0.1549997329711914,0.25662871807520204,-0.040999841690062766,-0.45160745618484377,0.36960777280471824,-0.24630364893745416,0.16430396555732862,0.3351199460302734,63.106785329377914,-3.7566005010077674,0.20530380724739053,11,0.12249994277954102,-0.0012497901916503906,-0.38000011444091797,-0.9225001335144043,-0.5124998092651367,3,-0.05900477804383231,-1.034503623998632,10.614999771118164,-2.0588248493755823,10.524999618530273,4.5293616066419835,10.547499656677246,-0.05900477804383231
5876,2006-12-01,10.5649995803833,10.635000228881836,10.407500267028807,10.550000190734863,2964000.0,0.0014217430689347221,1.9354703747000783,-1.4999046347510967,47.35293787656093,62.42765004058386,0.12040001889272567,0.01079470713442987,-0.2017558174367977,-0.9601080968618305,18.784192022649393,0.22749996185302912,0.23097821123408124,-0.03887543678283656,-0.42762019074355173,0.3498693171778786,-0.23324781376319415,0.15549694019752103,0.30021574328183576,68.93177634819581,5.736284352029912,0.19437237698035745,12,0.0775003433227539,-0.012499332427978516,-0.3299994468688965,-0.8612494468688965,-0.44249916076660156,4,-0.04330331493233808,2.3750089407053485,10.550000190734863,-1.034503623998632,10.614999771118164,-2.0588248493755823,10.524999618530273,-0.04330331493233808
5877,2006-12-04,10.662500381469727,10.767499923706056,10.55500030517578,10.637499809265137,3232000.0,0.009228661141403416,-1.2368430298801838,1.6667726347914547,47.35293787656093,60.06056461508447,-0.01032374273412806,-0.05445008538396223,-0.2835854268161029,-1.0461915213306003,19.920270396302005,0.212499618530277,0.19592239038556158,0.03637533187866282,-0.3076202592716939,0.38037092302901954,-0.13562246369651554,0.20837312745384118,0.18360632161940948,70.83343267450249,10.826781129328651,0.171997795575178,12,-0.0637502670288086,-0.1100001335144043,-0.41187524795532227,-0.9587502479553223,-0.492500305175783,0,-0.05111372162209704,1.9354703747000783,10.5649995803833,2.3750089407053485,10.550000190734863,-1.034503623998632,10.614999771118164,-0.05111372162209704
5878,2006-12-05,10.63249969482422,10.692500114440918,10.587499618530273,10.654999732971193,1696400.0,-0.002813663359641616,1.1538386298503285,-0.8999809269502194,41.76829481039357,56.36167653904691,-0.005165299975258719,-0.0008662482159618179,-0.24084047085649196,-1.0031554558276259,20.588417954506415,0.10500049591064453,0.146853402743357,-0.008625316619871981,-0.32365475552357026,0.3064041222838263,-0.16614003607172023,0.14888940283197627,0.1952627325119547,62.49990065883101,6.941482463423199,0.15751471945184886,12,-0.037499904632570136,-0.07999944686889826,-0.37749958038330256,-0.9087495803833026,-0.3849992752075213,1,-0.05266865572683588,-1.2368430298801838,10.662500381469727,1.9354703747000783,10.5649995803833,2.3750089407053485,10.550000190734863,-0.05266865572683588
5879,2006-12-06,10.635000228881836,10.667499542236328,10.55500030517578,10.667499542236328,1869200.0,0.00023517838037956373,5.923176242737359,1.444411477980757,34.81233823383903,52.763246965219494,-0.03353135982529132,0.020318106970091065,-0.23336753106292107,-0.9900786665861041,21.20770820440912,0.11249923706054865,0.10866573711442662,-0.020499801635741832,-0.30375003602121353,0.26275043274972987,-0.16212491882847857,0.1211253155569949,0.17515169373149853,63.194494115029,11.272020685526329,0.14162511719273596,12,-0.057500362396240234,-0.08249998092651367,-0.38000011444091797,-0.882500171661377,-0.4250001907348633,2,-0.05195108220286837,1.1538386298503285,10.63249969482422,-1.2368430298801838,10.662500381469727,1.9354703747000783,10.5649995803833,-0.05195108220286837
5880,2006-12-07,10.602499961853027,10.6899995803833,10.517499923706056,10.672499656677246,2063600.0,-0.0030559723863988753,2.2857220708446526,2.1538822700862728,28.67136877879352,48.43111477557429,-0.015605568810176607,0.0702003794140218,-0.1926777169035958,-0.9407545337556229,21.45452873894244,0.17249965667724432,0.07305457846564778,-0.0617500782012943,-0.3254841700564519,0.20198401365386331,-0.19361712412887222,0.07011696772628362,0.19074587622638006,54.1666335529435,6.879280237804771,0.1318670459275784,12,-0.02500009536743164,-0.04999971389770508,-0.3299999237060547,-0.8499999046325684,-0.42749977111816406,3,-0.05069562682420292,5.923176242737359,10.635000228881836,1.1538386298503285,10.63249969482422,-1.2368430298801838,10.662500381469727,-0.05069562682420292
5881,2006-12-08,10.664999961853027,10.802499771118164,10.5625,10.640000343322754,2246400.0,0.005894836144764826,-1.666659602424448,-0.3571389645776567,36.27120222105269,45.746042019917766,-0.07633505134410434,0.03177577007792287,-0.2475437725004639,-0.987493155257738,21.983112377027926,0.23999977111816406,0.030881758463301878,-0.013500070571899059,-0.240855917209716,0.21385577606591788,-0.12717799389080753,0.10017785274700941,-0.2775001525878906,51.75442705893346,8.136729809745319,0.11367792331890822,12,-0.059999942779541016,-0.11249971389770508,-0.388124942779541,-0.9124999046325684,-0.4650001525878906,4,-0.05883727919622739,2.2857220708446526,10.602499961853027,5.923176242737359,10.635000228881836,1.1538386298503285,10.63249969482422,-0.05883727919622739
5882,2006-12-11,10.654999732971193,10.727499961853027,10.574999809265137,10.59749984741211,2088400.0,-0.0009376679716458503,-1.9756138408433275,2.3000305180438643,40.07489352461048,43.69278544578598,-0.055297428434155194,0.04776930564954718,-0.22801473057855226,-0.9574383125994927,21.288195348854803,0.15250015258789062,0.003159939145934487,-0.025750303268431196,-0.2511339280438989,0.1996333215070365,-0.13844211565616504,0.08694150911930265,-0.2591999244689962,48.24557294106654,5.341547533229182,0.1126918123877337,12,-0.049999713897706854,-0.10249948501587092,-0.37812471389770685,-0.9024996757507342,-0.44250011444091975,0,-0.04997647364614288,-1.666659602424448,10.664999961853027,2.2857220708446526,10.602499961853027,5.923176242737359,10.635000228881836,-0.04997647364614288
5883,2006-12-12,10.56999969482422,10.637499809265137,10.487500190734863,10.612500190734863,2418000.0,-0.007977479143799981,2.2432443578402563,-0.7391405304097782,36.02694683843458,41.145793377457224,0.04107682215830799,0.12852974297758557,-0.13153689925504786,-0.8532730922919196,19.66858727801015,0.1674995422363299,-0.022241810570276854,-0.1038753032684312,-0.33415850515454615,0.12640789861768376,-0.21901690421148956,0.011266297674627168,-0.1660658870697045,26.19035364712849,-17.659436929867823,0.11514160094305782,12,0.0350003242492658,-0.009999275207521308,-0.2931246757507342,-0.8174996376037615,-0.39499950408935725,1,-0.0378429167529819,-1.9756138408433275,10.654999732971193,-1.666659602424448,10.664999961853027,2.2857220708446526,10.602499961853027,-0.0378429167529819
5884,2006-12-13,10.515000343322754,10.609999656677246,10.462499618530273,10.55500030517578,2408000.0,-0.005203344663141096,-1.034463481206222,0.9411645910467832,37.94328831461154,38.919356497206365,0.0898479984794971,0.17248599076108206,-0.06457565686610067,-0.7821478265031949,17.811565702285804,0.14750003814697266,-0.03508189407454054,-0.14624967575073278,-0.3825286831770889,0.09002933167562333,-0.2643891794639117,-0.028110172037553838,-0.10309521630096441,15.441382714941266,-29.80025696590565,0.11813950371317829,12,0.08999967575073242,0.06999969482421875,-0.23812532424926758,-0.7625002861022949,-0.09750080108642578,2,-0.02543983975006936,2.2432443578402563,10.56999969482422,-1.9756138408433275,10.654999732971193,-1.666659602424448,10.664999961853027,-0.02543983975006936
5885,2006-12-14,10.657500267028807,10.779999732971193,10.475000381469727,10.517499923706056,3586400.0,0.013552060775399166,-1.7111122413946727,-3.5000119209403904,53.59478509328531,39.612895076842406,-0.04000652985760844,0.015003574048749968,-0.20102887480397413,-0.9074496547796524,15.56136573457766,0.3049993515014666,-0.04044344645841491,0.00625023841857697,-0.21123872508139208,0.22373920191854602,-0.10249424333140666,0.1149947201685606,-0.23778324712509047,57.3531061719525,6.847582010303768,0.10874448174998451,12,-0.025000572204588067,-0.04250001907348455,-0.3787503242492658,-0.9050002098083478,-0.38500022888183416,3,-0.041989229900961766,-1.034463481206222,10.515000343322754,2.2432443578402563,10.56999969482422,-1.9756138408433275,10.654999732971193,-0.041989229900961766
5886,2006-12-15,10.682499885559082,10.8100004196167,10.625,10.8100004196167,5078400.0,0.002345730040243854,1.901955211153829,-0.9107158670581494,59.18368141335718,40.92742213648643,-0.05206066393375508,-0.02921464212375824,-0.2206949729042389,-0.912855476695416,13.15673374300734,0.18500041961669922,-0.05251286972085367,0.04249987602233851,-0.13957182425390968,0.2245715762985867,-0.0485359741157847,0.13353572616046172,-0.2551272106310769,63.30928341488716,9.954626814708604,0.09103585013812383,12,-0.0462498664855957,-0.05374956130981445,-0.39874982833862305,-0.929999828338623,-0.43999958038330256,4,-0.047507577838617365,-1.7111122413946727,10.657500267028807,-1.034463481206222,10.515000343322754,2.2432443578402563,10.56999969482422,-0.047507577838617365
5887,2006-12-18,10.550000190734863,10.737500190734863,10.494999885559082,10.6850004196167,2054000.0,-0.012403435173758859,1.0208378036859547,1.058820889493919,51.47932333160657,42.00642530551009,0.07018317735910351,0.08250944414103856,-0.08388845143351098,-0.7625709887054875,10.288382648775048,0.24250030517578125,-0.062034855625800134,-0.07412481307983398,-0.2254461935791685,0.07719656741950054,-0.14978550332950036,0.0015358771698323892,-0.10732240601931053,25.179962731316945,-29.534457616551382,0.07566069024966711,12,0.08624982833862305,0.12249994277954102,-0.23687505722045898,-0.7224998474121094,-0.19999980926513672,0,-0.03317539100872258,1.901955211153829,10.682499885559082,-1.7111122413946727,10.657500267028807,-1.034463481206222,10.515000343322754,-0.03317539100872258
5888,2006-12-19,10.470000267028807,10.537500381469727,10.385000228881836,10.452500343322754,3717600.0,-0.007582931019879391,1.0,-0.1296288447138144,41.3173953613739,42.72920943079174,0.1393641104298471,0.14493431486984498,0.0025594893449749634,-0.6657095980943062,8.317849231898983,0.16499996185302734,-0.06132438986353428,-0.1382497310638442,-0.28391615985449725,0.007416697726808863,-0.2110829454591716,-0.06541651666851678,0.3400001525878924,19.99999999999958,-33.267688189321056,0.07283321439532675,12,0.12750005722046076,0.2012500762939471,-0.0975003242492658,-0.5875000953674299,-0.24750041961669744,1,-0.024594139630486067,1.0208378036859547,10.550000190734863,1.901955211153829,10.682499885559082,-1.7111122413946727,10.657500267028807,-0.024594139630486067
5889,2006-12-20,10.05500030517578,10.350000381469727,9.619999885559082,10.1850004196167,14251600.0,-0.039637053607334494,2.173914936404441,-7.428610354224289,29.1139362752632,42.77838359706615,0.5179018994523901,0.5302155206680403,0.41955985116940653,-0.23361528913836516,7.456853661778961,0.8500003814697248,-0.07909881451700507,-0.5171247005462671,-0.7893970764396077,-0.2448523246529266,-0.6532608884929374,-0.3809885125995969,0.7465001106262221,36.55464070536591,-14.82948141604701,0.13613618794666998,12,0.15999984741211115,0.23374986648559748,0.3824996948242205,-0.10750007629394354,0.2325000762939471,2,0.011934349270712019,1.0,10.470000267028807,1.0208378036859547,10.550000190734863,1.901955211153829,10.682499885559082,0.011934349270712019
5890,2006-12-21,10.02750015258789,10.162500381469727,10.022500038146973,10.092499732971193,7627600.0,-0.0027349728247878513,-2.7333519830118385,0.4999963320250958,27.557457327596097,41.81018972001543,0.5087626438799067,0.5332729590568288,0.4506357702408259,-0.18749027291293707,7.408589383833242,0.1400003433227539,-0.09204245515107345,-0.5117498397827145,-0.8713953416275242,-0.1521043379379048,-0.6915725907051193,-0.33192708886030964,0.7267402420043947,34.24370455022655,-14.304396232415982,0.17982275092240457,12,0.1875,0.26125001907348633,0.4249997138977051,-0.012500286102294922,0.3249998092651367,3,0.03889298266904406,2.173914936404441,10.05500030517578,1.0,10.470000267028807,1.0208378036859547,10.550000190734863,0.03889298266904406
5891,2006-12-22,9.957500457763672,10.057499885559082,9.907500267028807,9.987500190734863,3814800.0,-0.006980772252210166,-1.3076844074386174,0.46153733292250454,19.87180009683452,39.565401561373655,0.5228307021358365,0.5823296459318179,0.5179911044913226,-0.09992196284832033,7.667667384431843,0.1499996185302752,-0.10383134191506649,-0.5494995594024665,-0.9915090752797404,-0.10749004352519265,-0.7705043173411035,-0.3284948014638296,0.7513703164672858,30.201385238235034,-14.88633473764439,0.22100475793863683,12,0.25749969482421875,0.3312497138977051,0.5712494850158691,0.13374948501586914,0.3449993133544922,4,0.031634402802131145,-2.7333519830118385,10.02750015258789,2.173914936404441,10.05500030517578,1.0,10.470000267028807,0.031634402802131145
5892,2006-12-26,9.932499885559082,10.012499809265137,9.880000114440918,9.917499542236328,2472800.0,-0.0025107276982445637,-1.9444638713164002,-0.5000158947134183,19.957088747379316,37.77986177347863,0.4856367290637227,0.5890969128086816,0.5391963505725759,-0.059235848478630615,9.38085099933262,0.13249969482421875,-0.11114200808791352,-0.5437501430511471,-1.0541716205094716,-0.03332866559282266,-0.7989608817803084,-0.28853940432198577,0.732816053125001,34.05992709462627,-8.460706364486171,0.2552107387291621,12,0.2825002670288086,0.3562502861022949,0.621875524520874,0.1712503433227539,0.44499969482421875,1,0.0312107146426861,-1.3076844074386174,9.957500457763672,-2.7333519830118385,10.02750015258789,2.173914936404441,10.05500030517578,0.0312107146426861
5893,2006-12-27,10.017499923706056,10.09000015258789,9.875,10.047499656677246,3000800.0,0.008557768852387015,2.7391095225853532,-1.9999364231672794,25.250478175182693,36.36954953576431,0.35092638703747525,0.4892088263350072,0.44881199281576656,-0.12665937115540338,11.012304617166158,0.21500015258789062,-0.13026824440277096,-0.4333751201629621,-0.9825784170654916,0.11582817673956747,-0.7079767686142269,-0.1587734717116973,0.6060033728530261,54.452023029259735,13.945593245019083,0.2746016484512645,12,0.19750022888183416,0.24125003814697088,0.5493752956390363,0.08625030517577947,0.3874998092651367,2,0.03319196009942749,-1.9444638713164002,9.932499885559082,-1.3076844074386174,9.957500457763672,-2.7333519830118385,10.02750015258789,0.03319196009942749
5894,2006-12-28,9.979999542236328,10.020000457763672,9.9375,9.970000267028807,2020000.0,-0.003743487073155305,-1.2000178019658456,-0.33331214038218787,25.149675522198805,33.20898180564359,0.34034722060555467,0.5024587055820184,0.4832021205029928,-0.0714624217059523,12.479031970756301,0.08250045776367188,-0.1574679757198112,-0.4391254901885979,-1.020836358633904,0.14258537825670814,-0.729980924411251,-0.1482700559659449,0.6033636178827546,36.52153144964938,-2.163741142674347,0.2908554342226527,12,0.2350006103515625,0.2350006103515625,0.6018757820129395,0.12875080108642578,0.5650005340576154,3,0.024298628887656326,2.7391095225853532,10.017499923706056,-1.9444638713164002,9.932499885559082,-1.3076844074386174,9.957500457763672,0.024298628887656326
5895,2006-12-29,9.927499771118164,10.074999809265137,9.927499771118164,9.942500114440918,2324000.0,-0.0052604983493215185,-18.66622162883845,-1.5001430615161855,20.321908424191577,28.891007029069627,0.3111247949322955,0.5332722713098033,0.5315950726263914,-0.0015513823044557284,14.14937454340604,0.14750003814697266,-0.1785694590796787,-0.46050024032592773,-1.0782265535255586,0.15722607287370316,-0.7693633969257441,-0.1516370837261114,0.617328858018519,24.41848086442753,-12.092575473692662,0.30886315659981556,12,0.2512502670288086,0.28750038146972656,0.6612505912780762,0.18125057220458984,0.567500114440918,4,0.03626296838594789,-1.2000178019658456,9.979999542236328,2.7391095225853532,10.017499923706056,-1.9444638713164002,9.932499885559082,0.03626296838594789
5896,2007-01-03,10.107500076293944,10.322500228881836,9.920000076293944,9.920000076293944,7324800.0,0.018131484192973835,-3.293334960937519,-12.49971390425329,30.61947332850356,26.57324591761374,0.04579956827590692,0.33438391646159893,0.35046202304178564,-0.16227827822921803,15.038916008830066,0.4025001525878924,-0.19658493284969225,-0.25762495994568013,-0.8816051581796849,0.3663552382883246,-0.5696150590626825,0.05436513917132224,0.40033540309963556,51.95529773803445,16.229276701557133,0.31199009911700265,1,-0.02874994277953924,0.10750007629394709,0.508125305175783,0.013750076293947089,0.3275003433227557,2,0.024239414663345338,-18.66622162883845,9.927499771118164,-1.2000178019658456,9.979999542236328,2.7391095225853532,10.017499923706056,0.024239414663345338
5897,2007-01-04,10.11750030517578,10.192500114440918,9.99250030517578,10.102499961853027,3172000.0,0.0009893869707000569,1.4242406727740584,0.08000183105467802,33.08413014182112,25.658438670996762,-0.03576346086906845,0.296670622427035,0.3407920261824007,-0.15462742440726807,15.813734084295254,0.1999998092651385,-0.24281316034075573,-0.22037472724914764,-0.8372349049264578,0.3964854504281625,-0.5288048160878027,0.08805536158950744,0.3548217504644189,54.18998461335146,16.544865280546254,0.30843008883865525,1,-0.13250017166137518,0.09749984741211115,0.5281250476837176,0.0037498474121111514,0.35999965667724787,3,0.018285096156384073,-3.293334960937519,10.107500076293944,-18.66622162883845,9.927499771118164,-1.2000178019658456,9.979999542236328,0.018285096156384073
5898,2007-01-05,10.072500228881836,10.167499542236328,9.982500076293944,10.142499923706056,4557600.0,-0.004447746472606817,2.0833518771656845,-4.666539513002133,33.33333333333333,26.12726056633789,-0.05931616789565908,0.31364667131201784,0.3857674316444051,-0.09165955352554889,16.644338578434564,0.1849994659423846,-0.30253590329342117,-0.2373748302459724,-0.8487397223888653,0.3739900618969205,-0.5430572763174197,0.06830761582547495,0.3657289399551171,37.88822230436087,-2.459541381018802,0.3056824460714468,1,0.02624988555908203,0.1424999237060547,0.5381250381469727,0.04874992370605469,0.42000007629394354,4,0.030280401545875524,1.4242406727740584,10.11750030517578,-3.293334960937519,10.107500076293944,-18.66622162883845,9.927499771118164,0.030280401545875524
5899,2007-01-08,10.082500457763672,10.130000114440918,10.0,10.0649995803833,2939600.0,0.0009928248850430421,1.3111092273131861,-0.25001362397819527,25.941443630696114,25.947703488904555,-0.07264462752584144,0.27419012387214003,0.37738951698902845,-0.0846090463140694,17.763269608791028,0.13000011444091797,-0.3508961576282932,-0.1997496128082279,-0.7990691273406174,0.3995699017241616,-0.49940937007442265,0.09991014445796687,0.3229995397421668,40.37275027721729,2.086157748408297,0.299659757266195,1,0.016249656677246094,0.13249969482421875,0.5281248092651367,0.14624977111816406,0.5099992752075213,0,0.03198604121651116,2.0833518771656845,10.072500228881836,1.4242406727740584,10.11750030517578,-3.293334960937519,10.107500076293944,0.03198604121651116
5900,2007-01-09,10.0649995803833,10.147500038146973,9.989999771118164,10.087499618530273,3169200.0,-0.0017357675760772961,1.2105164532903234,-1.2856520080649556,24.000028911343378,26.40639557940554,-0.05505464584863695,0.2628337696164955,0.3954562477273029,-0.05086429520065039,19.183050516919213,0.1575002670288086,-0.38788786832217603,-0.19037547111511266,-0.7773060923158166,0.3965551500855913,-0.48384078171546463,0.10308983948523931,0.30908041264466846,36.02470785590429,0.8660023250643647,0.2934653106003522,1,0.03375053405761719,0.15000057220458984,0.5456256866455078,0.16375064849853516,0.5200004577636719,1,0.04769006616216509,1.3111092273131861,10.082500457763672,2.0833518771656845,10.072500228881836,1.4242406727740584,10.11750030517578,0.04769006616216509
5901,2007-01-10,10.037500381469727,10.092499732971193,9.960000038146973,9.994999885559082,3870000.0,-0.0027321609597650287,-1.3555461365659622,-1.888907726868139,26.327984247875705,27.114272857238472,-0.016778504458086374,0.25393106669651644,0.42184332668591296,-0.0073557307524971804,19.958141620247293,0.13249969482422053,-0.37482237027023757,-0.18649969100952113,-0.7477585956117174,0.37475921359267517,-0.46712914331062017,0.09412976129157791,0.30641640725948704,33.333470060789026,-2.95993873711501,0.2806294523010985,1,0.061249732971191406,0.17749977111816406,0.573124885559082,0.19249963760375977,0.5599994659423828,2,0.04557902731779184,1.2105164532903234,10.0649995803833,1.3111092273131861,10.082500457763672,2.0833518771656845,10.072500228881836,0.04557902731779184
5902,2007-01-11,10.1225004196167,10.19499969482422,10.020000457763672,10.087499618530273,2952800.0,0.008468247563296893,-1.0588251793758658,0.8235386514080556,34.0230179386984,28.088999497629107,-0.08045315861241065,0.13385485894677984,0.33846901170350563,-0.08020031059916732,20.549582920103703,0.17499923706054865,-0.3543668532434321,-0.07487468719482493,-0.5993631290379451,0.4496137546482952,-0.3371189081163859,0.18736953372673604,0.1924596929857092,69.14919952113252,29.5226833247077,0.26224422092156013,1,-0.0012502670288085938,0.0924997329711914,0.47499966621398926,0.24624967575073242,0.5799999237060547,3,0.030871818922763028,-1.3555461365659622,10.037500381469727,1.2105164532903234,10.0649995803833,1.3111092273131861,10.082500457763672,0.030871818922763028
5903,2007-01-12,10.170000076293944,10.227499961853027,10.06999969482422,10.1225004196167,3695600.0,0.0046924825594665265,-1.0655622885516385,1.3571019863218479,57.98608167676857,31.737489070359082,-0.11627312098351616,0.057815990043694754,0.2886672579639189,-0.11378768792580907,21.776608124977137,0.15750026702880682,-0.31547505742468473,-0.00737504959106694,-0.5016728334146592,0.4869227342325253,-0.25452394150286395,0.23977384232073007,0.11716162722673218,78.50470954815366,36.89965518959483,0.2471488919117962,1,-0.04874992370605291,0.04500007629394709,0.4056251049041766,0.2300000190734881,0.44750022888183594,4,0.03023597672096967,-1.0588251793758658,10.1225004196167,-1.3555461365659622,10.037500381469727,1.2105164532903234,10.0649995803833,0.03023597672096967
5904,2007-01-16,10.2475004196167,10.255000114440918,10.145000457763672,10.210000038146973,2602400.0,0.007620486011933103,3.1904813805631242,0.7894874214468142,64.28570543902998,36.622355405341125,-0.1696819078355407,-0.04295461721348559,0.21221633329361822,-0.1753867315523685,23.044888436895093,0.1099996566772461,-0.2704289641867028,0.08350028991699254,-0.3861956654017593,0.5531962452357444,-0.15134768774238339,0.31834826757636847,0.012974811185513246,97.457731225552,52.65276446654292,0.23484797765937587,1,-0.1262502670288086,-0.032500267028808594,0.3262495994567871,0.16124963760375977,0.4099998474121076,1,0.023908258163139795,-1.0655622885516385,10.170000076293944,-1.0588251793758658,10.1225004196167,-1.3555461365659622,10.037500381469727,0.023908258163139795
5905,2007-01-17,10.210000038146973,10.327500343322754,10.207500457763672,10.2475004196167,3148800.0,-0.003659466204845474,-4.647114262633516,-1.0,67.11856691929805,40.67781024876273,-0.09822399095186718,-0.04289820562630986,0.253898203443395,-0.12212151771105084,23.249147058949603,0.11999988555908203,-0.2351792110869919,0.06837491989135813,-0.3411122209372959,0.47786206072001214,-0.13636865052296798,0.27311849030568425,-0.5900001525878906,68.0271543939048,20.491956362697067,0.20474357041432661,1,-0.06624984741210938,0.005000114440917969,0.35500001907348633,0.19875001907348633,0.36499977111816406,2,0.037463241272782666,3.1904813805631242,10.2475004196167,-1.0655622885516385,10.170000076293944,-1.0588251793758658,10.1225004196167,0.037463241272782666
5906,2007-01-18,10.175000190734863,10.350000381469727,10.149999618530273,10.227499961853027,2748400.0,-0.003427996795430155,-2.9024190547078526,1.399979655154875,66.22072639867723,44.3596542773023,-0.05882880189128947,-0.050455265126590376,0.29058298812554817,-0.07144022381244497,23.402153584192188,0.20000076293945312,-0.1953461002677379,0.05875005722045934,-0.2631421272268355,0.3806422416677542,-0.10219603500318719,0.21969614944410587,-0.5408502960205084,46.96962691096147,-2.1763266841399513,0.16094609222364736,1,-0.019999980926513672,0.039999961853027344,0.3899998664855957,0.28749990463256836,0.3450002670288086,3,0.04029482454314315,-4.647114262633516,10.210000038146973,3.1904813805631242,10.2475004196167,-1.0655622885516385,10.170000076293944,0.04029482454314315
5907,2007-01-19,10.199999809265137,10.229999542236328,10.077500343322754,10.079999923706056,3861200.0,0.0024569649200634203,-1.440005798384082,-2.2857220708446526,63.272700538356986,47.68625063341604,-0.07922672244990281,-0.10858782903438957,0.2704949621913393,-0.07989497538324208,24.65873146882121,0.15249919891357422,-0.14077717351737995,0.10124969482421875,-0.15211466944499996,0.35461405909343746,-0.025432487310391494,0.227931876958829,-0.5372158950805677,46.42849844347076,-1.9617436245774158,0.1266821821346097,1,-0.04499959945678711,0.015000343322753906,0.3787503242492676,0.27125024795532227,0.005000114440919745,4,0.03897059270392389,-2.9024190547078526,10.175000190734863,-4.647114262633516,10.210000038146973,3.1904813805631242,10.2475004196167,0.03897059270392389
5908,2007-01-22,10.212499618530273,10.255000114440918,10.109999656677246,10.220000267028807,2681200.0,0.0012254715194977006,2.7419307204823724,-0.06250546376430119,67.5471654656376,52.309108615076205,-0.07797957419427703,-0.14900777226976203,0.2594458765053318,-0.07453148078466754,25.774850057403032,0.14500045776367188,-0.10852022805062056,0.12662453651428152,-0.06625725156630047,0.3195063245948635,0.030183642473989636,0.2230654305545734,-0.5222270456542972,49.54101148958658,-0.33606209458871206,0.09644089404029128,1,-0.05749940872192383,0.0025005340576171875,0.36625051498413086,0.25875043869018555,-0.11749935150146662,0,0.04798048892000817,-1.440005798384082,10.199999809265137,-2.9024190547078526,10.175000190734863,-4.647114262633516,10.210000038146973,0.04798048892000817
5909,2007-01-23,10.175000190734863,10.28499984741211,10.147500038146973,10.192500114440918,2122400.0,-0.0036719147315675826,-2.793086211886033,2.3331214240310674,69.11200038883408,57.32154989035295,-0.029032253746358094,-0.10757260757087295,0.2975066428901165,-0.022358970207122297,23.92861184663138,0.13749980926513672,-0.08236946684774793,0.08312511444091797,-0.1131486521280376,0.27939888100987353,-0.015011768843558926,0.18126199772539486,-0.4583385055151368,35.779755509437,-16.602284211646236,0.09813688328447775,1,-0.019999980926513672,0.039999961853027344,0.4075000286102295,0.2962498664855957,-0.2449998855590838,1,0.043488953920988394,2.7419307204823724,10.212499618530273,-1.440005798384082,10.199999809265137,-2.9024190547078526,10.175000190734863,0.043488953920988394
5910,2007-01-24,10.417499542236328,10.512499809265137,10.2524995803833,10.270000457763672,5285600.0,0.023832859651666594,-1.8493044741490128,-8.428555858310627,71.83097645630303,62.37743791351154,-0.24168707427977587,-0.33661449673523336,0.055819035986770515,-0.2500631988145656,22.153728970378893,0.33749961853027344,-0.04570977196940795,0.30612449645996165,0.06452095205548325,0.54772804086444,0.18532272425772156,0.42692626866220174,-0.6755043091666018,78.160831341942,24.662146197271994,0.12080177220223928,1,-0.15124940872192383,-0.2024993896484375,0.17750048637390137,0.05375051498413086,-0.5799999237060547,2,0.023038227534297295,-2.793086211886033,10.175000190734863,2.7419307204823724,10.212499618530273,-1.440005798384082,10.199999809265137,0.023038227534297295
5911,2007-01-25,10.272500038146973,10.354999542236328,10.217499732971193,10.34000015258789,3270400.0,-0.013918839497086055,1.8205409106470023,-0.45763073501267265,59.17159963658744,65.17172476883255,-0.06688047752252935,-0.17582042554849409,0.2014934043675911,-0.08900555144546729,19.917424101008645,0.19999980926513494,-0.0025320376485016283,0.14537501335144043,-0.09505921344626778,0.38580924014914864,0.02515789995258544,0.2655921267502954,-0.4842745305055214,44.82757108719005,-8.22908679842331,0.12021711339885412,1,0.018749713897705078,-0.05749988555908203,0.35124993324279785,0.19875001907348633,-0.557499885559082,3,0.029447531759048795,-1.8493044741490128,10.417499542236328,-2.793086211886033,10.175000190734863,2.7419307204823724,10.212499618530273,0.029447531759048795
5912,2007-01-26,10.24250030517578,10.297499656677246,10.167499542236328,10.282500267028807,2152800.0,-0.002920392587957066,2.7143557814137274,0.5925910227609884,60.24099292670695,65.42227046327014,-0.02019208589619126,-0.1279663497607615,0.22441860925639467,-0.04387720596032274,17.38477268590354,0.13000011444091797,0.04658173766878804,0.099875259399413,-0.12733594780054602,0.327086466599372,-0.013730344200565625,0.21348086299939162,-0.4108183394369078,32.919403296275846,-21.14485073352462,0.11360560359997944,1,0.05249977111816584,-0.06375026702880682,0.3899998664855975,0.2287497520446795,-0.5025005340576154,4,0.027093008964585108,1.8205409106470023,10.272500038146973,-1.8493044741490128,10.417499542236328,-2.793086211886033,10.175000190734863,0.027093008964585108
5913,2007-01-29,10.350000381469727,10.432499885559082,10.182499885559082,10.19499969482422,5082800.0,0.010495491636902887,-1.7777730682829653,-3.875020861645522,64.42051427584329,65.43724922291607,-0.11116406852499416,-0.22058881017059662,0.10780408058254487,-0.13946176055932646,15.46142189406941,0.25,0.09705641405450471,0.19075031280517507,-0.04635452129377171,0.42785514690412185,0.07219789575570168,0.30930272985464846,-0.4774693451192782,55.47958090559925,-0.3034796551641108,0.11855241704947346,1,-0.05500030517578125,-0.27125024795532227,0.30437469482421875,0.17999982833862305,-0.4375,0,-0.01400970554776726,2.7143557814137274,10.24250030517578,1.8205409106470023,10.272500038146973,-1.8493044741490128,10.417499542236328,-0.01400970554776726
5914,2007-01-30,10.22249984741211,10.364999771118164,10.175000190734863,10.350000381469727,3098800.0,-0.01231889172544276,1.4127036027853466,-0.822580446686775,57.590392455154195,64.37856317134454,0.013876447033219108,-0.07798772767907636,0.2225864166021534,-0.0001871352646816149,13.417155496092187,0.18999958038330078,0.1306605939743939,0.05112476348876882,-0.17175981819019448,0.2740093451677321,-0.06031752735071194,0.16256705432824958,-0.31157068468677984,15.942105103121138,-40.591221966189394,0.11144229083948158,1,0.07250022888183594,-0.15625,0.41187548637390137,0.30750036239624023,-0.2349996566772461,1,-0.01247244629850297,-1.7777730682829653,10.350000381469727,2.7143557814137274,10.24250030517578,1.8205409106470023,10.272500038146973,-0.01247244629850297
5915,2007-01-31,10.287500381469727,10.30500030517578,10.135000228881836,10.225000381469727,3140800.0,0.006358575204486128,2.487186509644443,-0.49019402516193694,61.62791935543964,63.86825127765146,-0.04355481211639045,-0.12083008671307027,0.14245935688079747,-0.05084033908981844,11.534829268298283,0.17000007629394354,0.13506210634014693,0.0981252670288093,-0.09842294273969898,0.2946734767973176,-0.00014883785544483885,0.19639937191306345,-0.3404769799520082,51.26061464781328,-7.868301625431968,0.09827410488425412,1,0.00749969482421875,-0.0937504768371582,-0.03562521934509277,0.0012497901916503906,-0.2825002670288086,2,-0.03475091742770586,1.4127036027853466,10.22249984741211,-1.7777730682829653,10.350000381469727,2.7143557814137274,10.24250030517578,-0.03475091742770586
5916,2007-02-01,10.352499961853027,10.467499732971193,10.229999542236328,10.239999771118164,3849600.0,0.006318306485837866,-2.5848909937597884,1.8000030517578125,60.90046879265549,63.604669972573525,-0.09021531597163879,-0.1755334760908127,0.06116477324187386,-0.10088912535053751,11.289244756171124,0.23750019073486506,0.129100679748392,0.15087485313415527,-0.05452752009084172,0.35627722635915227,0.048173666521657665,0.2535760397466529,-0.3715479758704632,65.41355108690318,7.240162419562665,0.10270118661249811,2,-0.04125022888183594,-0.15875005722045898,-0.10062479972839355,-0.06374979019165039,-0.30500030517578125,3,-0.04974647140501631,2.487186509644443,10.287500381469727,1.4127036027853466,10.22249984741211,-1.7777730682829653,10.350000381469727,-0.04974647140501631
5917,2007-02-02,10.302499771118164,10.332500457763672,10.18000030517578,10.274999618530273,3471200.0,-0.004829769709645437,2.485656988403563,0.24444538634340696,56.264767312250015,62.35107017775268,-0.026984141657967697,-0.11695953574108486,0.09524250208273344,-0.03671579108798895,10.913929197009109,0.17249965667724787,0.12280652006764825,0.09162468910217214,-0.11448750095268778,0.29773687915703206,-0.01143140592525782,0.1946807841296021,-0.2896549157386463,50.375877309974456,-5.009866238416635,0.10305609502742971,2,0.021250247955322266,-0.1087498664855957,-0.05062460899353027,-0.01374959945678711,-0.3874998092651367,4,-0.057024958173477414,-2.5848909937597884,10.352499961853027,2.487186509644443,10.287500381469727,1.4127036027853466,10.22249984741211,-0.057024958173477414
5918,2007-02-05,10.3774995803833,10.399999618530273,10.274999618530273,10.327500343322754,3164800.0,0.007279768107871343,1.6315979681570862,1.8181439866833125,56.16110702321181,60.91208202601687,-0.085062571040039,-0.17701355579710842,0.007442479816385017,-0.09915794317227977,10.591252777724126,0.125,0.12206137598322542,0.15137453079223562,-0.05675271215971023,0.35950177374418146,0.047310909316262695,0.25543815226820854,-0.3346754277706463,72.932244565482,21.923657611074347,0.10406362147597273,2,-0.05374956130981445,-0.18374967575073242,-0.125624418258667,-0.08874940872192383,-0.35249996185302734,0,-0.0614309645909511,2.485656988403563,10.302499771118164,-2.5848909937597884,10.352499961853027,2.487186509644443,10.287500381469727,-0.0614309645909511
5919,2007-02-06,10.404999732971193,10.427499771118164,10.2475004196167,10.417499542236328,3353600.0,0.002649978675005382,10.076792159394348,-0.24999999999996447,59.33014528728923,59.52310078501534,-0.08549723715121438,-0.1887936170044977,-0.03247985767068329,-0.11532990688253086,10.29640464082828,0.17999935150146484,0.12471976472739321,0.16274971961975204,-0.048473957696616665,0.37397339693612075,0.05713788096156769,0.2683615582779364,-0.33399504095939037,81.20297948378187,31.010900410220522,0.10561183865818477,2,-0.10374975204467951,-0.18874979019165217,-0.1681246757507342,-0.11624956130981623,-0.47249984741211115,1,-0.047332951863597095,1.6315979681570862,10.3774995803833,2.485656988403563,10.302499771118164,-2.5848909937597884,10.352499961853027,-0.047332951863597095
5920,2007-02-07,10.545000076293944,10.547499656677246,10.34000015258789,10.4350004196167,4220800.0,0.013455103019283987,2.6087241365012233,-8.800106813154386,66.08697022293605,60.291475294609626,-0.22966095377350548,-0.3067151697378687,-0.18054968912109537,-0.24371164548993995,10.281394402784631,0.20749950408935547,0.1278519850861084,0.2787500381469705,0.0445017624577293,0.5129983138362118,0.1616259003023508,0.39587417599159025,-0.4475056772469408,99.31984087234707,46.70756440978124,0.11712413784462022,2,-0.20375013351440252,-0.31125020980834783,-0.3299999237060529,-0.2562499046325666,-0.6275005340576154,2,-0.052868646896683025,10.076792159394348,10.404999732971193,1.6315979681570862,10.3774995803833,2.485656988403563,10.302499771118164,-0.052868646896683025
5921,2007-02-08,10.494999885559082,10.547499656677246,10.432499885559082,10.53499984741211,3197200.0,-0.004741601742352386,2.53847733908476,-0.3636371517994215,62.5532028868349,60.54838751240162,-0.16179445154510397,-0.23260886976510164,-0.13670672521518945,-0.1800302532642597,10.128993761191815,0.11499977111816406,0.13314387126811056,0.2058748722076409,-0.023622522388315303,0.4353722668035971,0.0911261749096628,0.320623569505619,-0.3615050659016603,85.71432278623911,30.984740741149977,0.11474869729797828,2,-0.15374994277954102,-0.26125001907348633,-0.2981247901916504,-0.20624971389770508,-0.4849996566772461,3,-0.04668887817639655,2.6087241365012233,10.545000076293944,10.076792159394348,10.404999732971193,1.6315979681570862,10.3774995803833,-0.04668887817639655
5922,2007-02-09,10.4350004196167,10.522500038146973,10.392499923706056,10.520000457763672,3618400.0,-0.005716957274572332,1.8889171461571486,2.125002980235081,59.1002454982241,59.95724653711059,-0.08003363104169203,-0.15599525366922862,-0.08191553831843024,-0.10711843330772197,10.50738402069796,0.1300001144409162,0.115256359497657,0.13025040626525808,-0.09397273142803364,0.3544735439585498,0.01813883741861133,0.24236197511190483,-0.2683852129976909,62.50015894612362,6.820374977162601,0.1121115688466459,2,-0.0937504768371582,-0.18125057220458984,-0.28812527656555176,-0.14625024795532227,-0.30750083923339844,4,-0.03713471464850093,2.53847733908476,10.494999885559082,2.6087241365012233,10.545000076293944,10.076792159394348,10.404999732971193,-0.03713471464850093
5923,2007-02-12,10.477499961853027,10.49250030517578,10.322500228881836,10.395000457763672,3193200.0,0.004072787784122456,2.022218454626436,-0.9705819654657856,62.32179289362503,60.48295769694069,-0.1145964324050901,-0.18369460883461564,-0.12851154018332167,-0.13652698631040394,10.921413744006125,0.17000007629394354,0.11879293364269294,0.15737495422363246,-0.070090839019743,0.3848407474670079,0.04364205760194473,0.2711078508453202,-0.28041399922935994,76.66670905229964,17.706740844035366,0.1137328966216879,2,-0.13625001907348633,-0.22375011444091797,-0.3774998188018799,-0.1887497901916504,-1.1824998855590838,0,-0.05368647120476988,1.8889171461571486,10.4350004196167,2.53847733908476,10.494999885559082,2.6087241365012233,10.545000076293944,-0.05368647120476988
5924,2007-02-13,10.49250030517578,10.522500038146973,10.420000076293944,10.50749969482422,3249200.0,0.001431671999748696,3.5555461365660097,-0.18181187649558678,53.75003814697258,59.60763756266656,-0.09752533164628296,-0.18909401714280527,-0.15041991577619207,-0.14192857512276724,11.580427963783572,0.10249996185302912,0.12517259327408858,0.16012530326843155,-0.07705370038613779,0.3973043069230009,0.04153580144114599,0.2787148050957171,-0.26738124702782606,75.55578161226391,18.23870712549447,0.1185895018272848,2,-0.1287503242492658,-0.2387504577636701,-0.3356251716613752,-0.20375013351440252,-1.1599998474121076,1,-0.04455569912301027,2.022218454626436,10.477499961853027,1.8889171461571486,10.4350004196167,2.53847733908476,10.494999885559082,-0.04455569912301027
5925,2007-02-14,10.592499732971193,10.647500038146973,10.5024995803833,10.522500038146973,2692800.0,0.009530562295631873,-1.6363573311138855,-4.666836215665341,66.75391206223355,60.25802014817525,-0.1673046722957423,-0.27296321483540176,-0.25421235107075724,-0.23384578806578027,12.922195434354375,0.15499973297119318,0.12082767180917386,0.24099974632263432,-0.015527618405364763,0.4975271110506334,0.11273606395863567,0.369263428686633,-0.34159022694089636,83.0768192448661,23.18105957643653,0.12826368236399924,2,-0.17874956130981623,-0.2887496948242205,-0.4356245994567889,-0.30374956130981623,-1.2624998092651367,2,-0.06230822412557957,3.5555461365660097,10.49250030517578,2.022218454626436,10.477499961853027,1.8889171461571486,10.4350004196167,-0.06230822412557957
5926,2007-02-15,10.585000038146973,10.612500190734863,10.482500076293944,10.579999923706056,2277200.0,-0.0007080193545699887,3.3333068425654253,0.07143051771114448,68.36459919594769,61.602445913030536,-0.13785328666286034,-0.24577337517580133,-0.25115456359276145,-0.2208999418365032,13.953075763395015,0.13000011444091975,0.134024675503996,0.21300005912780762,-0.04959627884568718,0.4755963971013024,0.08170189014106022,0.344298228114555,-0.29443147890500754,80.76921948313756,16.73983080240349,0.1312981689867474,2,-0.13749980926513672,-0.28125,-0.42812490463256836,-0.2962498664855957,-1.322500228881836,3,-0.0630609819088388,-1.6363573311138855,10.592499732971193,3.5555461365660097,10.49250030517578,2.022218454626436,10.477499961853027,-0.0630609819088388
5927,2007-02-16,10.59749984741211,10.625,10.529999732971193,10.572500228881836,2648800.0,0.0011808983675096751,1.3750089407051984,4.999809269503969,64.77609424925585,62.559666715924315,-0.11634121762628702,-0.2392321361756018,-0.27118583696798915,-0.22598938983484018,14.662723390290717,0.09500026702880682,0.13882254007819128,0.2056248664855964,-0.06227566204560375,0.4735253950167966,0.07167460221999633,0.3395751307511965,-0.2712381402796442,84.61531689882537,18.69872694334377,0.1339502642656005,2,-0.14999961853027344,-0.2637495994567871,-0.4406247138977051,-0.3087496757507324,-1.385000228881836,4,-0.05543756801032085,3.3333068425654253,10.585000038146973,-1.6363573311138855,10.592499732971193,3.5555461365660097,10.49250030517578,-0.05543756801032085
5928,2007-02-20,10.702500343322754,10.71500015258789,10.482500076293944,10.542499542236328,2426400.0,0.009908044106864189,1.5135086371767372,6.400129701686122,79.44789834645661,64.79497261138737,-0.19041651380950242,-0.32215799784386334,-0.38168580475820946,-0.32433076608755407,15.721904282658194,0.2325000762939471,0.14406559603283853,0.28612532615661657,-0.0015946957410690743,0.5738453480543022,0.14226531520777463,0.4299853371054585,-0.34411480308883746,95.76277761613812,22.552968210143433,0.14386001094884251,2,-0.18375015258789062,-0.3100004196166992,-0.5343751907348633,-0.41375017166137695,-1.6450004577636719,1,-0.05372583457081537,1.3750089407051984,10.59749984741211,3.3333068425654253,10.585000038146973,-1.6363573311138855,10.592499732971193,-0.05372583457081537
5929,2007-02-21,10.61750030517578,10.72249984741211,10.5625,10.702500343322754,1606000.0,-0.007942072919437493,1.5600170899741361,-0.5312475785734406,69.76049613961337,65.20314215768485,-0.08057682346851891,-0.21324013865329228,-0.303366945576931,-0.2346151580521525,17.047305018212043,0.15999984741210938,0.15888790005772968,0.17900028228759624,-0.09843823032453436,0.45643879489972683,0.04028102598153005,0.3177195385936624,-0.21632101145938698,56.250149011753635,-18.92080856312242,0.1387192563060653,2,-0.09500026702880682,-0.21750020980834783,-0.44937515258788885,-0.3287501335144025,-1.58250045776367,2,-0.1245585298676326,1.5135086371767372,10.702500343322754,1.3750089407051984,10.59749984741211,3.3333068425654253,10.585000038146973,-0.1245585298676326
5930,2007-02-22,10.657500267028807,10.672499656677246,10.5600004196167,10.619999885559082,1750400.0,0.0037673614978404046,2.3333521715787393,-0.44118076047074817,68.8271917451779,65.90025203083408,-0.11503788331231668,-0.2470018582460618,-0.3486732937370203,-0.27041743927468964,17.946115860010643,0.11249923706054688,0.17118910709782043,0.2070002079009985,-0.08688758976587252,0.5008880055678695,0.0600563090675621,0.3539441067344349,-0.2113360957950139,72.91681567842018,-3.3442864767457223,0.1469438988334359,2,-0.13500022888183416,-0.2575001716613752,-0.4893751144409162,-0.36875009536742986,-1.6325006484985334,3,-0.12432557129407706,1.5600170899741361,10.61750030517578,1.5135086371767372,10.702500343322754,1.3750089407051984,10.59749984741211,-0.12432557129407706
5931,2007-02-23,10.574999809265137,10.68000030517578,10.567500114440918,10.68000030517578,1991200.0,-0.007741070203760914,1.1428506553074382,-2.7999847413662415,66.17211421456264,66.68601522153836,-0.02234596055883209,-0.14827925241228002,-0.27456216106689446,-0.1848749442455837,19.124927480759307,0.1125001907348615,0.17693237445179832,0.1093747615814209,-0.17698112792885645,0.39573065109169825,-0.033803183173718665,0.25255270633656046,-0.09014864336637984,38.5415921607901,-39.300404560776755,0.1431779447551388,2,-0.05249977111816406,-0.17499971389770508,-0.39562463760375977,-0.28624963760375977,-1.5675001144409162,4,-0.11773048775549777,2.3333521715787393,10.657500267028807,1.5600170899741361,10.61750030517578,1.5135086371767372,10.702500343322754,-0.11773048775549777
5932,2007-02-26,10.520000457763672,10.662500381469727,10.449999809265137,10.592499732971193,2169600.0,-0.005200884396544203,1.0,0.6904660266482879,58.66267495156257,66.27944656130919,0.05138199292009027,-0.07528419698243738,-0.22844181504888894,-0.12620438143718538,20.30718320514058,0.21250057220458984,0.16029712810635033,0.04050040245056152,-0.22657745774818672,0.30757826264930976,-0.09303852764881348,0.17403933254993653,0.2024993896484375,25.688307779531527,-50.594669516381416,0.13353893009937423,2,0.05124950408935547,-0.12000036239624023,-0.33500027656555176,-0.23125028610229492,-1.5325002670288086,0,-0.11953427697529329,1.1428506553074382,10.574999809265137,2.3333521715787393,10.657500267028807,1.5600170899741361,10.61750030517578,-0.11953427697529329
5933,2007-02-27,10.204999923706056,10.50749969482422,10.204999923706056,10.46500015258789,4514000.0,-0.02994301524247056,-1.3269192678722395,3.5862459057364604,40.99099679616878,64.86177530010876,0.36170002094021214,0.24063369775497812,0.07657653846264445,0.1920301303016263,20.409928360443516,0.3150005340576154,0.1435388448959234,-0.267250108718871,-0.5561132783953351,0.021613060957593078,-0.41168169355710305,-0.12281852388063896,0.5120499229431132,0.0,-72.53516752392413,0.14443158483823246,2,0.25874996185302557,0.21124982833862127,-0.019999742507936347,0.08375024795532049,-1.2074995040893572,1,-0.09725627756941191,1.0,10.520000457763672,1.1428506553074382,10.574999809265137,2.3333521715787393,10.657500267028807,-0.09725627756941191
5934,2007-02-28,10.095000267028807,10.317500114440918,10.039999961853027,10.28499984741211,5204800.0,-0.010778996325293666,1.1764708082292707,0.7307669735539127,29.16665562875903,60.685413474167156,0.4574951226933113,0.35899764329215067,0.17688306278808952,0.3050960530291409,20.879685898672214,0.2775001525878906,0.1321516088009922,-0.37087478637695526,-0.6872618227426859,-0.054487750011224634,-0.5290683045598215,-0.21268126819408906,0.6015675827026392,8.593793073645715,-58.05189932062501,0.15819351818286573,2,0.28624963760376154,0.28624963760376154,0.0899999141693133,0.19374990463257014,-0.9900007247924787,2,-0.10277368539140075,-1.3269192678722395,10.204999923706056,1.0,10.520000457763672,1.1428506553074382,10.574999809265137,-0.10277368539140075
5935,2007-03-01,9.93000030517578,10.095000267028807,9.827500343322754,9.9399995803833,7077200.0,-0.016344720900298815,-1.488380654977073,0.05262788047925636,26.359825289873427,56.01821637349224,0.5795864689557888,0.5226372302277635,0.3254788256284673,0.4683619203316791,21.966369321988445,0.2674999237060529,0.1072218752631251,-0.5179997444152846,-0.9085277275574395,-0.12747176127312976,-0.7132637359863612,-0.3227357528442081,0.7271734712829616,12.023456473854596,-50.053433640150885,0.19526399157107727,3,0.34499979019165217,0.34499979019165217,0.25499987602234064,0.3587498664855975,-0.7899999618530256,3,-0.09013095974399643,1.1764708082292707,10.095000267028807,-1.3269192678722395,10.204999923706056,1.0,10.520000457763672,-0.09013095974399643
5936,2007-03-02,9.837499618530273,9.914999961853027,9.80500030517578,9.8149995803833,4856800.0,-0.009315275307422932,-4.176626349213124,-2.2501669051021276,25.661881073118735,51.672192687254785,0.6201151810607382,0.6056279983676287,0.39935629242339843,0.5580141575797004,22.329741414713812,0.125,0.09088728107293953,-0.5847504138946533,-1.0604242834993673,-0.10907654428993929,-0.8225873486970094,-0.3469134790922972,0.7533002832775892,3.7900070510726516,-55.82778309662222,0.23783693480235665,3,0.4262504577636719,0.4262504577636719,0.403125524520874,0.4512505531311035,-0.5225000381469727,4,-0.08259212518489412,-1.488380654977073,9.93000030517578,1.1764708082292707,10.095000267028807,-1.3269192678722395,10.204999923706056,-0.08259212518489412
5937,2007-03-05,9.71500015258789,9.957500457763672,9.712499618530273,9.957500457763672,6458800.0,-0.01245229689377958,1.0206229353468617,-10.777773068282965,20.841304932921943,45.160348974639824,0.6752803964090326,0.7187051164943341,0.5056966282752757,0.6771235292263,23.171995680031497,0.24500083923339844,0.04561440888431001,-0.6778748989105221,-1.2478917446311648,-0.1078580531898794,-0.9628833217708426,-0.39286647605020164,0.7972197895567632,0.31453255567897936,-54.78601344290153,0.285008422860321,3,0.5024995803833008,0.5024995803833008,0.5381247997283936,0.5737500190734863,-0.4375,0,-0.07282557351017704,-4.176626349213124,9.837499618530273,-1.488380654977073,9.93000030517578,1.1764708082292707,10.095000267028807,-0.07282557351017704
5938,2007-03-06,9.739999771118164,9.792499542236328,9.612500190734863,9.717499732971193,3777200.0,0.0025733008891013487,1.8235285317855086,-0.09278354569764881,21.44208677826552,39.79163682337896,0.5580801369575425,0.6782721801896869,0.46707424237695605,0.6503217280486879,23.86271364083179,0.17999935150146484,-0.004557783267761906,-0.6210002899169922,-1.261568400795575,0.0195678209615906,-0.9412843453562836,-0.3007162344777008,0.6762537321927642,18.085048820013906,-33.00586031647272,0.32028405543929095,3,0.4062504768371582,0.42750024795532227,0.4968752861022949,0.5487504005432129,-0.41249942779541016,1,-0.07725868563310168,1.0206229353468617,9.71500015258789,-4.176626349213124,9.837499618530273,-1.488380654977073,9.93000030517578,-0.07725868563310168
5939,2007-03-07,9.912500381469727,10.005000114440918,9.692500114440918,9.792499542236328,4713600.0,0.01771053535987499,1.049178277509568,5.333361590302629,25.539597714201008,34.9819041532704,0.307383128797138,0.4922192771079672,0.2960532008946508,0.4771234703121401,23.98207448581402,0.3125,-0.05035657739120758,-0.4238747119903561,-1.0944822696859262,0.24673284570521403,-0.7591784908381403,-0.08857093314257192,0.3912276580805525,62.17619550221591,14.506230941163025,0.3353037788477846,3,0.2337498664855957,0.25499963760375977,0.27437472343444824,0.3762497901916504,-0.6375007629394531,2,-0.09230768490698005,1.8235285317855086,9.739999771118164,1.0206229353468617,9.71500015258789,-4.176626349213124,9.837499618530273,-0.09230768490698005
5940,2007-03-08,9.987500190734863,10.05500030517578,9.917499542236328,9.949999809265137,4921600.0,0.0075661847544883365,-1.6829177521398984,0.3125009934037988,29.502584571092058,30.90751197066256,0.14231508965974626,0.39348569237358433,0.22432151808937917,0.4027731604642959,23.470112396924776,0.1424999237060529,-0.12214564172602493,-0.32099990844726634,-1.0013702203481731,0.35937040345364046,-0.6611850643977206,0.019185247503187952,0.21945594998125806,84.74574079462097,39.558093545445985,0.3401851559504534,3,0.15000009536743164,0.17999982833862305,0.19312477111816406,0.30124998092651367,-0.5924997329711914,3,-0.0883605138067689,1.049178277509568,9.912500381469727,1.8235285317855086,9.739999771118164,1.0206229353468617,9.71500015258789,-0.0883605138067689
5941,2007-03-09,10.005000114440918,10.092499732971193,9.90250015258789,10.057499885559082,5252800.0,0.001752182565391891,2.102047489295385,-1.399979655154875,29.743606798113916,27.694282175834935,0.03962475155845091,0.35562719255142383,0.21261709781226656,0.38331667472352393,22.85485315024296,0.18999958038330256,-0.18399489913972822,-0.278999996185302,-0.9663469855331126,0.40834699316250855,-0.6226734908592064,0.06467349848860238,0.11873219327782714,81.77089542156388,39.85334530450401,0.34367349467390496,3,0.05499982833862305,0.16249990463256836,0.23937487602233887,0.283750057220459,-0.567500114440918,4,-0.08645674774852319,-1.6829177521398984,9.987500190734863,1.049178277509568,9.912500381469727,1.8235285317855086,9.739999771118164,-0.08645674774852319
5942,2007-03-12,10.047499656677246,10.077500343322754,9.895000457763672,9.967499732971193,2096400.0,0.004247830259890284,1.6071170692497379,-1.523814713896424,26.607111960032867,26.09607274959761,-0.08599032223600034,0.2978810950368995,0.17733236459905655,0.338688667185993,22.525564854370632,0.18249988555908203,-0.25242662257377013,-0.21712541580200195,-0.9083853603921277,0.4741345287881238,-0.5627553880970648,0.12850455649306092,-0.4349994659423828,90.62497516470732,53.22507288197215,0.3456299722950626,3,-0.08249950408935547,0.12000036239624023,0.2050001621246338,0.24125051498413086,-0.6124992370605469,0,-0.07290371747434188,2.102047489295385,10.005000114440918,-1.6829177521398984,9.987500190734863,1.049178277509568,9.912500381469727,-0.07290371747434188
5943,2007-03-13,9.914999961853027,10.039999961853027,9.907500267028807,9.982500076293944,4971200.0,-0.013187330117116591,-2.212133122174989,-0.8437522351763073,25.734000169981442,25.71466658751121,0.0011698495679937082,0.4069431842584752,0.31291573962578667,0.4670303493394954,22.699683972688312,0.13999938964843928,-0.32246900527960065,-0.3215001106262214,-1.022002661683528,0.3790024404310852,-0.6717513861548738,0.028751164902431015,-0.29319976806640646,55.62501490117516,19.75818313113554,0.350251275528653,3,-0.061249732971191406,0.252500057220459,0.34375,0.3737502098083496,-0.5249996185302734,1,-0.06429650143397414,1.6071170692497379,10.047499656677246,2.102047489295385,10.005000114440918,-1.6829177521398984,9.987500190734863,-0.06429650143397414
5944,2007-03-14,10.024999618530273,10.079999923706056,9.6899995803833,9.807499885559082,6170000.0,0.011094266979370548,1.3816789891936287,-3.222212803232682,29.159766794263277,26.025771199110086,-0.13388283882026109,0.2741811712680864,0.2085504819169124,0.3548672443126897,23.064944630276788,0.3900003433227557,-0.3840660792870967,-0.18812541961669993,-0.8838433967277766,0.5075925574943767,-0.5359844081722382,0.1597335689388384,-0.39408542175292993,83.22979158966157,49.899421064928646,0.34785898855553793,3,-0.1724996566772461,0.1425004005432129,0.2337503433227539,0.2637505531311035,-0.5824995040893555,2,-0.06957599019936689,-2.212133122174989,9.914999961853027,1.6071170692497379,10.047499656677246,2.102047489295385,10.005000114440918,-0.06957599019936689
5945,2007-03-15,9.932499885559082,10.029999732971193,9.88249969482422,10.0,4916000.0,-0.009226906383139832,1.3137337033351886,-0.31034573476859667,28.96888177421711,26.393215721454347,-0.0458085069759413,0.33170693116419514,0.3074184114578493,0.44448400860285986,22.845251395627304,0.14750003814697266,-0.4075202964853464,-0.24762516021728587,-0.9300599606073927,0.434809640172821,-0.5888425604123402,0.09359223997776844,-0.28362225970458965,60.248500184811085,26.438123748564088,0.3412174001950536,3,-0.07999992370605469,0.2350001335144043,0.3262500762939453,0.3262500762939453,-0.505000114440918,3,-0.06619685624006422,1.3816789891936287,10.024999618530273,-2.212133122174989,9.914999961853027,1.6071170692497379,10.047499656677246,-0.06619685624006422
5946,2007-03-16,9.917499542236328,9.960000038146973,9.81999969482422,9.932499885559082,5502800.0,-0.0015102283911991865,2.9999727524147666,0.22222693171703473,29.747857998302294,27.382832728718835,-0.020413477415809567,0.31003123556223855,0.32294110883234595,0.4569638987104785,22.858666722697375,0.14000034332275213,-0.4097033935327463,-0.22925047874450755,-0.8933569254725136,0.43485596798349846,-0.5613037021085105,0.10280274461949546,-0.2513770244677733,58.33327220041789,22.52493347484613,0.3320532233640027,3,-0.06499958038330078,0.2500004768371582,0.37000036239624023,0.2975006103515625,-0.4824991226196289,4,-0.052684558466320475,1.3137337033351886,9.932499885559082,1.3816789891936287,10.024999618530273,-2.212133122174989,9.914999961853027,-0.052684558466320475
5947,2007-03-19,10.010000228881836,10.072500228881836,9.93000030517578,9.957500457763672,2657600.0,0.009327016981605984,-1.6511594897180129,-3.499904634751097,42.29249846205801,29.69954513802911,-0.07450249735194525,0.18051490932965564,0.23172602551843013,0.36313366943024583,22.548599926538955,0.1550006866455078,-0.39045306434238647,-0.1073748111724857,-0.7386967040965295,0.5239470817515581,-0.4230357576345085,0.2082861352895371,-0.32732261487578107,82.05137610192043,39.990380731648024,0.3156609464620219,3,-0.11875057220458984,0.1574997901916504,0.2774996757507324,0.2049999237060547,-0.4675006866455078,0,-0.05719282875039322,2.9999727524147666,9.917499542236328,1.3137337033351886,9.932499885559082,1.3816789891936287,10.024999618530273,-0.05719282875039322
5948,2007-03-20,10.1274995803833,10.164999961853027,10.005000114440918,10.012499809265137,4218400.0,0.011738196684795588,-1.4615520049297945,2.1904813805631242,51.27698769103486,32.559255135455096,-0.1466794114499148,0.018687328193307096,0.11835484534357121,0.2450543680824211,21.595989328215587,0.15999984741210938,-0.3578715109949222,0.03887457847595144,-0.5294830593445976,0.6072322162965005,-0.2453042404343222,0.32305339738622507,-0.42892907398924507,92.10518918875509,43.91842017946246,0.28417881891027436,3,-0.19999980926513672,0.04000043869018555,0.17000031471252441,0.08750057220458984,-0.6649999618530273,1,-0.06837809819394658,-1.6511594897180129,10.010000228881836,2.9999727524147666,9.917499542236328,1.3137337033351886,9.932499885559082,-0.06837809819394658
5949,2007-03-21,9.295000076293944,9.600000381469727,9.09000015258789,9.412500381469727,30512400.0,-0.08220187988967054,1.0710656359890323,-1.0217438176902947,33.63400313434626,33.01830164248333,0.6582367953661539,0.787398715077952,0.945071531147601,1.0728855246389521,21.527352468804843,1.0374994277954102,-0.32415054841209745,-0.7274999141693126,-1.3425866456839568,-0.11241318265466838,-1.0350432799266347,-0.4199565484119905,0.8699998855590838,19.069763728254948,-32.29966325164252,0.30754336575732216,3,0.33249998092651545,0.6112499237060565,1.0024998188018817,0.9200000762939471,0.14249992370605646,2,0.010220577326416569,-1.4615520049297945,10.1274995803833,-1.6511594897180129,10.010000228881836,2.9999727524147666,9.917499542236328,0.010220577326416569
5950,2007-03-22,9.332500457763672,9.359999656677246,9.260000228881836,9.295000076293944,11311200.0,0.004034468118550016,1.1621783239854833,-0.3191513538082046,36.604784869096086,33.78065476148135,0.5789349968460975,0.6804289574948008,0.9026690518198563,1.030448365512779,21.477648473541514,0.09999942779541016,-0.2907686458290435,-0.6237495422363288,-1.2362798067973486,-0.011219277675309058,-0.9300146745168387,-0.31748440995581895,0.8324995040893555,22.55817192577485,-33.39095139621484,0.30626513228051017,3,0.2949995994567871,0.5737495422363281,0.9762494564056396,0.8824996948242188,0.0349998474121076,3,0.011786729309585908,1.0710656359890323,9.295000076293944,-1.4615520049297945,10.1274995803833,-1.6511594897180129,10.010000228881836,0.011786729309585908
5951,2007-03-23,9.329999923706056,9.49250030517578,9.317500114440918,9.380000114440918,5364800.0,-0.0002679382732346802,-3.6666836209198057,-1.3333248563144209,39.093474163792195,35.16802833967683,0.5315116189110842,0.6164822269315113,0.9010238779615367,1.0272688657770548,21.14784827657417,0.1750001907348615,-0.2746468411616725,-0.5640000820159887,-1.1647022833219314,0.03670211928995393,-0.86435118266896,-0.2636489813630174,0.8135000419616674,22.325564065190694,-38.98129847487729,0.3003511006529716,3,0.2975001335144025,0.5762500762939435,1.0287501811981183,0.8850002288818342,0.14999961853027166,4,0.010450144502614167,1.1621783239854833,9.332500457763672,1.0710656359890323,9.295000076293944,-1.4615520049297945,10.1274995803833,0.010450144502614167
5952,2007-03-26,9.262499809265137,9.362500190734863,9.1875,9.345000267028807,6492400.0,-0.007234739013171065,1.9787189143562107,1.6500028610120585,36.79114821339727,36.39660034450082,0.5318824567799272,0.6165542236559087,0.9607682272195888,1.0895169545522414,21.961453851817076,0.17500019073486328,-0.27234570336896624,-0.5686251640319817,-1.1565484364562248,0.019298108392261426,-0.8625868002441042,-0.27466352781985925,0.8599301601409906,16.046482537998383,-48.63214191031132,0.2939616362121216,3,0.36500024795532227,0.6437501907348633,1.1131253242492676,0.9525003433227539,0.2825002670288068,0,0.01862354805978117,-3.6666836209198057,9.329999923706056,1.1621783239854833,9.332500457763672,1.0710656359890323,9.295000076293944,0.01862354805978117
5953,2007-03-27,9.212499618530273,9.289999961853027,9.1875,9.262499809265137,5789200.0,-0.005398131364585668,-1.050010967317394,0.6060595551856606,29.228457424229603,36.40423263671929,0.5271935126004283,0.6201834642878836,1.000740448925587,1.1316856602740373,24.069598025924428,0.10249996185302734,-0.275379611403082,-0.5690003395080563,-1.1906310364324835,0.0526303574163709,-0.8798156879702699,-0.2581849910458427,0.8892817545394891,24.019492346299558,-39.28300976876565,0.3108153484622135,3,0.41500043869018555,0.6937503814697266,1.1781256198883057,1.0025005340576172,0.28750038146972656,1,0.03582088872408562,1.9787189143562107,9.262499809265137,-3.6666836209198057,9.329999923706056,1.1621783239854833,9.332500457763672,0.03582088872408562
5954,2007-03-28,9.057499885559082,9.225000381469727,9.012499809265137,9.192500114440918,7106400.0,-0.01682493778989369,1.124997615823304,2.699994277975929,23.654373179102848,35.8137316817066,0.5928671222666093,0.7309470017681345,1.1412058974773238,1.2791105298442496,25.528626235270213,0.21250057220458984,-0.28491948771920406,-0.672125053405761,-1.3538551659390183,0.009605059127496318,-1.0129901096723888,-0.33125999713913323,1.0240458631010423,9.375006208810783,-49.09942869772471,0.34086505626662844,3,0.53125,0.809999942779541,1.398125171661377,1.1575002670288086,0.47249984741211115,2,0.04471429622835621,-1.050010967317394,9.212499618530273,1.9787189143562107,9.262499809265137,-3.6666836209198057,9.329999923706056,0.04471429622835621
5955,2007-03-29,9.03499984741211,9.092499732971193,9.005000114440918,9.0600004196167,6283600.0,-0.0024841334177487795,-1.0588136296828612,0.1851891097641956,22.598854836180863,35.01939799702645,0.5304509848665528,0.7198658217680975,1.1498194676752274,1.295584362561769,26.133464684954966,0.08749961853027521,-0.2857370320336461,-0.6498750686645511,-1.3911248219510988,0.0913746846219965,-1.020499945307824,-0.2792501920212782,1.0037840636722155,6.1537889710298534,-47.33421959569918,0.3706248766432734,3,0.5500001907348633,0.8075003623962402,1.4262502193450928,1.1800003051757812,0.6225004196166974,3,0.04454899384455202,1.124997615823304,9.057499885559082,-1.050010967317394,9.212499618530273,1.9787189143562107,9.262499809265137,0.04454899384455202
5956,2007-03-30,9.024999618530273,9.114999771118164,8.962499618530273,9.077500343322754,8313600.0,-0.001106832213694009,1.3921671291690665,2.099980926950219,20.57554170067425,32.60640280131714,0.44760695885841706,0.7018592592229673,1.146659038506753,1.2983612715772637,26.713605335827218,0.15250015258789062,-0.30341616105340563,-0.6192502975463867,-1.4125149020448315,0.1740143069520581,-1.01588259979561,-0.22261799529716342,0.9517572647554466,15.624977648290184,-31.79542369416727,0.3966323022492228,3,0.538750171661377,0.7962503433227539,1.4362504482269287,1.1900005340576172,0.5200004577636701,4,0.03795021619084382,-1.0588136296828612,9.03499984741211,1.124997615823304,9.057499885559082,-1.050010967317394,9.212499618530273,0.03795021619084382
5957,2007-04-02,9.00749969482422,9.0625,8.90999984741211,9.0600004196167,6855200.0,-0.0019390498000821932,4.3043636906440215,0.9999999999999661,22.033897308846477,29.357170536629535,0.3441371614408375,0.6995011207246531,1.1497176735309385,1.3098998274658182,27.005322538836968,0.15250015258789062,-0.3187513358041212,-0.6013751983642557,-1.4429831686055188,0.24023277187700742,-1.0221791834848872,-0.18057121324362413,0.8881166072810647,25.657846855009392,-19.868608996386687,0.4208039851206319,4,0.24750041961669744,0.7787504196166974,1.4537503719329816,1.20750045776367,0.6450004577636701,0,0.05245627126511132,1.3921671291690665,9.024999618530273,-1.0588136296828612,9.03499984741211,1.124997615823304,9.057499885559082,0.05245627126511132
5958,2007-04-03,8.987500190734863,9.102499961853027,8.975000381469727,9.045000076293944,8985200.0,-0.0022203169322169147,-2.0909174980059415,1.0952207952625779,16.150106133198335,27.414515314279765,0.20721251443210775,0.6959146056786132,1.1543427769998402,1.321924912937618,26.865850906873344,0.12749958038330078,-0.3408382829112906,-0.5837497234344475,-1.4669310412059726,0.29943159433707756,-1.0253403823202092,-0.14215906454868588,0.8095544659011047,24.603241881671924,-15.486690675092216,0.4415906588857624,4,0.21374988555908203,0.7212495803833008,1.4981248378753662,1.2274999618530273,0.5050001144409162,1,0.06203058400308037,4.3043636906440215,9.00749969482422,1.3921671291690665,9.024999618530273,-1.0588136296828612,9.03499984741211,0.06203058400308037
5959,2007-04-04,8.9975004196167,9.020000457763672,8.895000457763672,9.010000228881836,7148800.0,0.001112681910387714,6.692244490742099,0.21738841988291185,17.758656069706404,25.32050100323647,0.16826935264081655,0.6470233514709012,1.1299762677897025,1.3036879609232557,28.156581086201538,0.125,-0.4013386125460219,-0.5279994964599606,-1.4313172694029959,0.3753182764830747,-0.9796583829314773,-0.07634060998844383,0.7108487560968832,46.59103716740504,8.67713921736837,0.45165888647151753,4,0.19624996185302734,0.6087498664855957,1.4424993991851807,1.2174997329711914,0.5099992752075213,2,0.05584879766026263,-2.0909174980059415,8.987500190734863,4.3043636906440215,9.00749969482422,1.3921671291690665,9.024999618530273,0.05584879766026263
5960,2007-04-05,9.104999542236328,9.149999618530273,9.020000457763672,9.020000457763672,6112400.0,0.01194766519657553,-2.058836729198456,-6.800030518043793,23.662877111067758,23.60599021960042,0.028055873787387497,0.49542002741455704,1.0012461374993205,1.187216225805237,29.53109383574879,0.15249919891357422,-0.4910795088262443,-0.37637534141540563,-1.270844332461662,0.5180936496308508,-0.8236098369385338,0.07085915410772259,0.5057477873232656,82.35285317855086,45.07944384902996,0.44723449552312783,4,0.023750782012939453,0.4250006675720215,1.2762503623962402,1.1100006103515625,0.36250019073486506,3,0.046677672938188586,6.692244490742099,8.9975004196167,-2.0909174980059415,8.987500190734863,4.3043636906440215,9.00749969482422,0.046677672938188586
5961,2007-04-09,9.140000343322754,9.170000076293944,9.020000457763672,9.104999542236328,9443200.0,0.003844129911711125,2.1578778296442107,0.41177856565837895,20.707067787956802,21.818870172329255,-0.041047225150441236,0.41349292699741014,0.9496577862949138,1.1441136825194498,31.15530811872781,0.14999961853027166,-0.48163860005665704,-0.2981245517730713,-1.1693363092205296,0.573087205674387,-0.7337304304968004,0.13748132695065785,0.38485736162132866,89.09099105972494,55.10718391736041,0.43560587872372875,4,-0.0475001335144043,0.3899998664855957,1.1349997520446777,1.0749998092651367,0.2624998092651367,0,0.05661924554347686,-2.058836729198456,9.104999542236328,6.692244490742099,8.9975004196167,-2.0909174980059415,8.987500190734863,0.05661924554347686
5962,2007-04-10,9.3149995803833,9.324999809265137,9.154999732971193,9.175000190734863,7298400.0,0.01914652412331619,1.1250029802350587,3.9998910111441104,23.662877111067758,21.200472359755718,-0.2322385759649368,0.1905737164938479,0.7607296352147621,0.9582756279019335,32.525356593618234,0.1849994659423828,-0.47953871828567785,-0.0865003108978275,-0.9101368652586341,0.7371362434629791,-0.4983185880782308,0.3253179662825758,0.13427525489913172,97.67436186893835,68.1078255016891,0.4118182771804029,4,-0.20499944686889648,0.21500062942504883,0.9487504959106445,0.9000005722045898,0.08250045776367188,1,0.024691412374833188,2.1578778296442107,9.140000343322754,-2.058836729198456,9.104999542236328,6.692244490742099,8.9975004196167,0.024691412374833188
5963,2007-04-11,9.27750015258789,9.30500030517578,9.192500114440918,9.28499984741211,5362400.0,-0.0040257036483802855,3.736789270800151,-0.05356948228882834,48.82943570508171,23.997701529308927,-0.20623723032488606,0.18747647553135494,0.7801116393522918,0.9830513331890494,33.96944419050275,0.12249946594238281,-0.48666158031441853,-0.09212474822998118,-0.880683044623817,0.6964335481638546,-0.4864038964268982,0.3021543999669358,0.10526175739228982,88.95355155504593,55.660876561856874,0.3942791481969175,4,-0.16750001907348633,0.252500057220459,0.9399995803833008,0.9375,-0.017499923706054688,2,0.04042037120262365,1.1250029802350587,9.3149995803833,2.1578778296442107,9.140000343322754,-2.058836729198456,9.104999542236328,0.04042037120262365
5964,2007-04-12,9.327500343322754,9.345000267028807,9.244999885559082,9.262499809265137,5258400.0,0.0053894033858803425,1.0000000000000355,-8.66709053916582,49.67104478885505,27.005722635161614,-0.2390486676824608,0.08700279556219037,0.7163118416728018,0.9195309744759079,34.44775471472422,0.10000038146972479,-0.4826688715669718,-0.007249593734741211,-0.7329576810734224,0.71845849360394,-0.3701036374040818,0.3556044499345994,-0.43249988555908203,94.61540493035291,57.487799845694795,0.3628540436693404,4,-0.20749998092651367,0.2024998664855957,0.8293747901916504,0.8474998474121094,0.0024995803833025576,3,0.017689622704880836,3.736789270800151,9.27750015258789,1.1250029802350587,9.3149995803833,2.1578778296442107,9.140000343322754,0.017689622704880836
5965,2007-04-13,9.274999618530273,9.3149995803833,9.25,9.3149995803833,3286000.0,-0.005628595321367502,2.2499821185895144,-0.6153789723876875,46.60491719511237,29.89787546787696,-0.16642518459547162,0.09246010174579666,0.7520228964217583,0.9566319368995977,34.95191373401936,0.0775003433227539,-0.4624033040633879,-0.02687530517578196,-0.6959277148465812,0.6421771044950173,-0.3614015100111807,0.3076508996596168,-0.3709991645812991,78.46132628298658,37.83125437694089,0.3345262048353995,4,-0.1549992561340332,0.25500059127807617,0.8818755149841309,0.8925004005432129,0.08750057220458984,4,0.025067394701498547,1.0000000000000355,9.327500343322754,3.736789270800151,9.27750015258789,1.1250029802350587,9.3149995803833,0.025067394701498547
5966,2007-04-16,9.395000457763672,9.399999618530273,9.295000076293944,9.300000190734863,3546400.0,0.012938096406349464,1.0000181654692932,-2.375008940705243,57.681195315773934,33.85868635753557,-0.2552658822238101,-0.07240431680239112,0.614185189411895,0.8209744324126795,35.05431744206994,0.125,-0.41165625841810005,0.11925048828124929,-0.4863855466264919,0.7248865231889905,-0.1835675291726222,0.4220685057351208,-0.48218000755310086,97.95952526459607,51.98003085035032,0.302818017453871,4,-0.24750041961669922,0.13499975204467773,0.7574996948242188,0.7724995613098145,-0.010000228881835938,0,0.007716793153278667,2.2499821185895144,9.274999618530273,1.0000000000000355,9.327500343322754,3.736789270800151,9.27750015258789,0.007716793153278667
5967,2007-04-17,9.4375,9.487500190734863,9.375,9.3774995803833,3522400.0,0.004523633865414878,-2.4615666769370717,0.6315815891181047,63.15792408971459,39.081777241592924,-0.2574265374900744,-0.16863949329297157,0.5555867724228047,0.7635450934694852,35.74658678529167,0.11250019073486328,-0.3523190767038926,0.1903750419616692,-0.31494988436427107,0.6956999682876095,-0.06228742120130093,0.44303750512463935,-0.5051923830566416,83.05078718520674,32.876871080416926,0.25266246316296975,4,-0.24624967575073242,0.09250020980834961,0.6762499809265137,0.7300000190734863,-0.03750038146972656,1,-0.003708593103269875,1.0000181654692932,9.395000457763672,2.2499821185895144,9.274999618530273,1.0000000000000355,9.327500343322754,-0.003708593103269875
5968,2007-04-18,9.4350004196167,9.477499961853027,9.34000015258789,9.4350004196167,3995600.0,-0.00026485619955507467,2.2353244771564493,0.0,76.86838875735789,45.649525317998645,-0.20648791158365576,-0.232606114409597,0.5392086708544781,0.7522261426426233,37.10091421997295,0.13749980926513672,-0.2850263106876554,0.22250041961669886,-0.08501527773226947,0.5300161169656672,0.0687425709422147,0.37625826829118303,-0.4693812482458508,78.35063709296838,22.065168813151516,0.1537578486744844,4,-0.18125009536743164,0.09499979019165039,0.6312496662139893,0.7324995994567871,-0.1425008773803711,2,-0.0039746030526673914,-2.4615666769370717,9.4375,1.0000181654692932,9.395000457763672,2.2499821185895144,9.274999618530273,-0.0039746030526673914
5969,2007-04-19,9.390000343322754,9.407500267028807,9.332500457763672,9.375,4306400.0,-0.004769483231859106,1.9999809265865733,100.0,74.48281214442719,51.29618476614969,-0.11170344648557062,-0.18985805761275287,0.5635323957216212,0.7831654011617655,35.760754453019956,0.10249996185302734,-0.22030993245944153,0.17275032997131312,-0.14295669654319987,0.4884573564858261,0.014896816714056627,0.3306038432285696,-0.3930683107900652,58.94746563763618,-3.5273338846552065,0.15785351325725686,4,-0.13625001907348633,0.1399998664855957,0.6206247806549072,0.7774996757507324,-0.10000038146972656,3,-0.013844527123298866,2.2353244771564493,9.4350004196167,-2.4615666769370717,9.4375,1.0000181654692932,9.395000457763672,-0.013844527123298866
5970,2007-04-20,9.442500114440918,9.547499656677246,9.395000457763672,9.53499984741211,4908400.0,0.005591029733614139,1.5957453716103793,-6.166507724585161,77.19876587543692,57.57304010920304,-0.12437330622462994,-0.2463235292079915,0.4860267035061696,0.7182443046706748,34.07401935022604,0.1574993133544922,-0.13991183848883182,0.21975011825561452,-0.10801322646790901,0.547513462979138,0.05586844589385187,0.3836317906173772,-0.41613399241609805,58.415953770324926,-9.572561716193157,0.16388167236176185,4,-0.09125041961669922,0.08750009536743164,0.5674998760223389,0.7249999046325684,-0.06999969482421875,4,-0.011914237688258944,1.9999809265865733,9.390000343322754,2.2353244771564493,9.4350004196167,-2.4615666769370717,9.4375,-0.011914237688258944
5971,2007-04-23,9.427499771118164,9.537500381469727,9.375,9.44499969482422,2746000.0,-0.0015885986911255978,-1.6530790190735696,0.18918891053995507,77.45100728034289,63.549499016900285,-0.07185918048199724,-0.2357302317902885,0.47694315471205684,0.7219272896861568,33.017043468448286,0.16250038146972656,-0.06154505339180005,0.19987478256225621,-0.13736836275616682,0.5371179278806792,0.03125320990304381,0.3684963552214686,-0.3594429663211507,44.18589177752248,-27.952716041570987,0.16862157265921188,4,-0.05749988555908203,0.10250043869018555,0.5825002193450928,0.7400002479553223,0.0775003433227539,0,-0.006894678542706756,1.5957453716103793,9.442500114440918,1.9999809265865733,9.390000343322754,2.2353244771564493,9.4350004196167,-0.006894678542706756
5972,2007-04-24,9.4350004196167,9.449999809265137,9.359999656677246,9.404999732971193,3279600.0,0.0007956137555700238,2.0000317894268367,-1.7143324250678444,79.73421337449655,66.98336320239082,-0.0676631056937591,-0.24205524702387393,0.4468834726533366,0.7039162007811903,31.636341222650987,0.09000015258789062,0.006314343127119315,0.19875040054321325,-0.15084544244508535,0.5483462435315118,0.023952479049064834,0.37354832203736166,-0.3285881866692666,47.6745784965601,-29.217962737325422,0.17479792149414894,4,-0.038750648498535156,0.09499979019165039,0.5749995708465576,0.7324995994567871,0.1549997329711914,1,-0.005299437044105071,-1.6530790190735696,9.427499771118164,1.5957453716103793,9.442500114440918,1.9999809265865733,9.390000343322754,-0.005299437044105071
5973,2007-04-25,9.542499542236328,9.5649995803833,9.422499656677246,9.462499618530273,3216800.0,0.011393653189047281,1.279998779296875,2.6666030898342226,82.05879350020027,70.58200194809585,-0.14932173380430314,-0.341049789745,0.31623925037805733,0.586784297297374,30.088787022316893,0.1424999237060547,0.08241119639655814,0.2897495269775394,-0.08534671196978216,0.664845765924861,0.10220140750387863,0.4772976464512002,-0.4008003153905104,90.32252771818715,9.200605773293148,0.18754811947366118,4,-0.13499975204467773,-0.012499332427978516,0.4868752956390381,0.6250004768371582,0.0775003433227539,2,-0.014933186328731973,2.0000317894268367,9.4350004196167,-1.6530790190735696,9.427499771118164,1.5957453716103793,9.442500114440918,-0.014933186328731973
5974,2007-04-26,9.462499618530273,9.537500381469727,9.332500457763672,9.335000038146973,2368000.0,-0.008383539695439812,-2.094367869867204,1.5937462747061488,71.73252138664787,73.37395796937756,-0.053817843500725715,-0.24153628618794798,0.3712036866246109,0.65515140477034,28.113202066588517,0.20999908447265625,0.14394040085391424,0.1894996166229248,-0.18494247755354465,0.5639417107993943,0.002278569534690078,0.37672066371115953,-0.2784703563307076,55.9138285348636,-24.017500544611806,0.1872210470882351,4,-0.03249979019165039,-0.21499919891357422,0.5850002765655518,0.7050004005432129,0.5399999618530273,3,-0.01796566268399491,1.279998779296875,9.542499542236328,2.0000317894268367,9.4350004196167,-1.6530790190735696,9.427499771118164,-0.01796566268399491
5975,2007-04-27,9.4375,9.489999771118164,9.38249969482422,9.40999984741211,2061600.0,-0.0026419677186899637,-1.6060479955611733,0.21568818113139807,68.30769266884751,74.55467989749685,-0.003736380043763532,-0.19482504183450544,0.3671373687628616,0.6692925948242738,26.015006740685532,0.10750007629394354,0.16083866078247055,0.1443749904632572,-0.21931908172106063,0.508069062647575,-0.03747204562890083,0.3262220265554152,-0.21537370598205996,45.16126385909357,-32.2229760971372,0.18184703609215846,4,0.011250019073486328,-0.20749998092651367,0.3293750286102295,0.46875,0.44250011444091797,4,-0.015629143114911037,-2.094367869867204,9.462499618530273,1.279998779296875,9.542499542236328,2.0000317894268367,9.4350004196167,-0.015629143114911037
5976,2007-04-30,9.36750030517578,9.479999542236328,9.337499618530273,9.479999542236328,3294000.0,-0.007417186206539972,1.533349157370045,-4.090858648911148,53.71030117258201,73.50494401781545,0.0692327501757184,-0.10313838107408735,0.40690022255166447,0.7276770819658616,23.79615088771652,0.1424999237060547,0.17278961865104492,0.05725026130676092,-0.284901957651547,0.39940248026506886,-0.11382584817239305,0.2283263707859149,-0.11108668252130371,15.053754619697093,-57.295135429577606,0.17107610947915414,4,0.08124971389770685,-0.13750028610229315,0.39937472343445,0.5387496948242205,0.28499984741211115,0,0.0005337725410221594,-1.6060479955611733,9.4375,-2.094367869867204,9.462499618530273,1.279998779296875,9.542499542236328,0.0005337725410221594
5977,2007-05-01,9.479999542236328,9.532500267028807,9.364999771118164,9.40250015258789,3812800.0,0.012009525849536296,-1.196725617229884,-0.6888881353633203,62.93926947873877,71.95726409796889,-0.04090560472733529,-0.18806638428476852,0.2644450093934765,0.6025420851240355,21.231652274668967,0.16750049591064275,0.19598890865227503,0.14612450599670446,-0.17244730116603435,0.46469631315944326,-0.013161397584665835,0.30541040957807475,-0.1927273238089704,63.44070584471252,-6.526582745469959,0.15928590358136965,5,-0.031249523162841797,-0.2499995231628418,0.28687548637390137,0.4262504577636719,0.03500080108642578,1,0.002637191288164642,1.533349157370045,9.36750030517578,-1.6060479955611733,9.4375,-2.094367869867204,9.462499618530273,0.002637191288164642
5978,2007-05-02,9.545000076293944,9.592499732971193,9.442500114440918,9.479999542236328,3060800.0,0.0068565967506661885,-1.1428610354223687,0.8387231738530978,63.63635276517824,70.752101944719,-0.09908122606581315,-0.22046213512352075,0.16624118608608285,0.5256345109161931,18.74441346728879,0.1499996185302752,0.20159492087847042,0.18325004577636506,-0.10370343489676337,0.4702035264494935,0.039773305439799955,0.32672678611293016,-0.22995512167099186,81.73085034974144,14.266648138939559,0.14347674033656457,5,-0.0824999809265119,-0.3012499809265119,0.22187495231628596,0.36124992370605646,0.1824998855590838,2,0.004714518170168436,-1.196725617229884,9.479999542236328,1.533349157370045,9.36750030517578,-1.6060479955611733,9.4375,0.004714518170168436
5979,2007-05-03,9.5,9.567500114440918,9.454999923706056,9.550000190734863,2678400.0,-0.004714518170168103,1.6470621234390184,-0.7692273834326335,64.24054835134855,69.31229999759807,-0.04116581260635499,-0.14322926102579459,0.17957071293825777,0.5583050647890406,15.935523030263443,0.1125001907348615,0.19761290828924416,0.11312499046325719,-0.12304439965667413,0.3492943805831885,-0.004959704596709358,0.23120968552322374,-0.15166047197525856,63.7256111927651,-2.2505547904659835,0.1180846950599661,5,-0.03749990463256836,-0.25624990463256836,0.2668750286102295,0.40625,0.2349996566772461,3,0.012631566900956015,-1.1428610354223687,9.545000076293944,-1.196725617229884,9.479999542236328,1.533349157370045,9.36750030517578,0.012631566900956015
5980,2007-05-04,9.529999732971193,9.579999923706056,9.462499618530273,9.55500030517578,4305200.0,0.0031578666285465573,2.133349439873759,0.5000095367067133,59.64283427406786,67.33361410801196,-0.06419974540355966,-0.14730912777769056,0.11630653630676413,0.516544021230855,13.790920541824542,0.11750030517578303,0.18501725299249827,0.12187471389770721,-0.08174286275381348,0.3254922905492279,0.020065925571946863,0.22368350222346756,-0.15236098035287782,75.49020707813037,12.999582858089333,0.1018087883257602,5,-0.06749963760376154,-0.28624963760376154,0.19812512397765936,0.33750009536742986,0.1625003814697248,4,0.049580258200573324,1.6470621234390184,9.5,-1.1428610354223687,9.545000076293944,-1.196725617229884,9.479999542236328,0.049580258200573324
5981,2007-05-07,9.657500267028807,9.682499885559082,9.529999732971193,9.574999809265137,2610000.0,0.013378860192041486,1.3018943974203683,-3.299942780851056,64.01277560922858,65.58678768964884,-0.17393479777373244,-0.24670047895822655,-0.04100307158627636,0.37690623602862594,11.862568687259737,0.15250015258788885,0.1805458987911468,0.22350025177001775,0.03219315655871213,0.4148073469813234,0.12784670416436583,0.3191537993756697,-0.25407819676814647,92.12610723800944,30.904560966749266,0.09565354760565252,5,-0.15000009536742986,-0.36875009536742986,0.056249856948854315,0.20624971389770685,0.1974992752075213,0,0.023039072354130496,2.133349439873759,9.529999732971193,1.6470621234390184,9.5,-1.1428610354223687,9.545000076293944,0.023039072354130496
5982,2007-05-08,9.545000076293944,9.635000228881836,9.520000457763672,9.612500190734863,2707600.0,-0.011648996906471143,1.0444369092527443,-0.8181786655569818,56.145235621620095,62.707503480917715,-0.04938344132340866,-0.12235915524827057,0.04153924949399901,0.47665144786898495,10.685478964839664,0.13749980926513494,0.1658623829905146,0.09950003623962189,-0.08932308949877488,0.28832316197801866,0.005088473370422619,0.19391159910882116,-0.1025071118915033,42.70835816862493,-15.671217362826468,0.09441156286919869,5,-0.03749990463256658,-0.2562499046325666,0.14749979972839533,0.29749965667724787,0.42749977111816584,1,0.011262448971680605,1.3018943974203683,9.657500267028807,2.133349439873759,9.529999732971193,1.6470621234390184,9.5,0.011262448971680605
5983,2007-05-09,9.65250015258789,9.69499969482422,9.52750015258789,9.539999961853027,2532800.0,0.011262448971680605,-1.436360357611051,-1.6666666666666228,63.70756894097774,61.81584209806549,-0.15604925191074415,-0.21115049785303697,-0.08513224018814292,0.35824921756545436,9.567237044449794,0.1674995422363299,0.15482685295444298,0.18825011253357005,-0.004759925528196263,0.38126015059533636,0.09174509350268778,0.2847551315644523,-0.17640621922352118,82.29184051371232,22.993340861028642,0.09650501903088274,5,-0.13625049591064453,-0.3575000762939453,-0.13187503814697266,0.16374969482421875,0.4375,2,-0.01424499425967607,1.0444369092527443,9.545000076293944,1.3018943974203683,9.657500267028807,2.133349439873759,9.529999732971193,-0.01424499425967607
5984,2007-05-10,9.49250030517578,9.65250015258789,9.477499961853027,9.65250015258789,3473200.0,-0.016576000505860056,1.1875044703526214,-1.422218454626388,52.34742771996521,60.042479325967456,0.009670703464060182,-0.040217428956415446,0.05698786886907037,0.5071840216650454,8.48682822557118,0.17500019073486328,0.1377354249267757,0.020000267028807528,-0.1622011852835925,0.20220171934120756,-0.07110045912739338,0.11110099318500843,0.20249938964844105,12.903516903614484,-44.58547841486177,0.09110072615620043,5,0.02374935150146662,-0.19750022888183416,-0.037500381469724786,0.3237495422363299,0.5474996566772479,3,0.024756349657330423,-1.436360357611051,9.65250015258789,1.0444369092527443,9.545000076293944,1.3018943974203683,9.657500267028807,0.024756349657330423
5985,2007-05-11,9.50749969482422,9.532500267028807,9.40999984741211,9.482500076293944,1878400.0,0.0015801305416089928,2.2666446264178886,-0.15624776482370975,53.75586980582635,60.04754250743904,0.006308378631029399,-0.03889981820728039,0.02923364936295947,0.47881915744328474,7.18164155934162,0.12250041961669744,0.10602904345349984,0.02337465286255025,-0.13370611735152416,0.18045542307662465,-0.05516573224448784,0.10191503796958834,0.1875,34.210491092342906,-23.93013356209228,0.07854038510703751,5,0.02250003814697088,-0.1499996185302752,-0.10749936103820978,0.3012504577636701,0.5225000381469727,4,0.02392847427351219,1.1875044703526214,9.49250030517578,-1.436360357611051,9.65250015258789,1.0444369092527443,9.545000076293944,0.02392847427351219
5986,2007-05-14,9.467499732971193,9.585000038146973,9.4375,9.52750015258789,1562800.0,-0.004207200961026891,-1.4583363135684142,-2.4000534065762262,51.480609309964365,58.77435804424188,0.06926941116978647,0.007178121628802714,0.058733031183249906,0.504686185331467,6.419139692105216,0.14750003814697266,0.08996164134846474,-0.020250272750852005,-0.1719241971709753,0.13142365166927128,-0.09608723496091365,0.05558668945920964,0.21609996795654318,20.175409243619242,-37.66610767371199,0.07583696221006167,5,0.08500003814697088,-0.10999965667724787,-0.1381244659423846,0.34125041961669744,0.5250005722045863,0,0.02376555456200813,2.2666446264178886,9.50749969482422,1.1875044703526214,9.49250030517578,-1.436360357611051,9.65250015258789,0.02376555456200813
5987,2007-05-15,9.40250015258789,9.547499656677246,9.375,9.470000267028807,4119600.0,-0.006865548689369061,-1.8163112782306092,1.1249940395772111,43.36494776026314,56.52197971036242,0.13647099547067754,0.07317276357959912,0.11620935963534684,0.5571470243569188,5.948768447595485,0.1724996566772461,0.07755907315992694,-0.0834998607635491,-0.23838853169996987,0.07138881017287169,-0.16094419623176037,-0.006055525295337816,0.27015555419922066,8.59380587940772,-43.274432719638185,0.07744433546821045,5,0.13249969482421875,0.02249956130981623,-0.09124994277954102,0.40625,0.6075000762939453,1,0.0481254328428693,-1.4583363135684142,9.467499732971193,2.2666446264178886,9.50749969482422,1.1875044703526214,9.49250030517578,0.0481254328428693
5988,2007-05-16,9.397500038146973,9.4375,9.36750030517578,9.399999618530273,4333200.0,-0.0005317856272027965,-1.2400244144349641,0.03703075771062136,46.68369010211144,54.57121768266941,0.13225604594347118,0.07928434459973488,0.1126670714912894,0.5507293969192819,5.280425076459709,0.06999969482422053,0.08585075377250284,-0.08662495613098109,-0.2449822137518467,0.07173230148988452,-0.165803584941413,-0.007446327320549173,0.2572963262329111,10.52622773085679,-39.1436145738933,0.0791786288104327,5,0.13374996185302734,0.0462498664855957,-0.0774998664855957,0.41125011444091797,0.4799995422363281,2,0.061186465222778263,-1.8163112782306092,9.40250015258789,-1.4583363135684142,9.467499732971193,2.2666446264178886,9.50749969482422,0.061186465222778263
5989,2007-05-17,9.260000228881836,9.4375,9.2524995803833,9.4375,6023600.0,-0.014631530588665953,1.0845144582585615,71.01182754673789,41.87643160423482,52.59717294157686,0.2594116132817401,0.21770748385688776,0.23428953147234566,0.6825223605628672,4.7372835839247065,0.18500041961669922,0.07324837993969169,-0.2176247596740719,-0.4009526563104995,-0.03429686303764434,-0.3092887079922857,-0.12596081135585813,0.37181245076171976,2.2558310292211146,-46.00213352455813,0.09166394831821356,5,0.21374940872192383,0.20999956130981445,0.059999942779541016,0.5487499237060547,0.5174999237060547,3,0.08963281891908537,-1.2400244144349641,9.397500038146973,-1.8163112782306092,9.40250015258789,-1.4583363135684142,9.467499732971193,0.08963281891908537
5990,2007-05-18,9.329999923706056,9.364999771118164,9.279999732971193,9.307499885559082,6784800.0,0.007559362105185707,-1.1935396542177377,-0.12676094174789582,48.28373348417572,50.84950159434876,0.1766333483743825,0.14635090200375522,0.14648069545257414,0.6076040269299892,4.950283580784687,0.10499954223632812,0.05542937482076482,-0.14200005531310822,-0.3364330486953264,0.05243293806910998,-0.23921655200421732,-0.04478355862199912,0.26388144601147445,23.308341842296006,-27.945586597997927,0.09721649669110952,5,0.1437497138977033,0.1424999237060529,-0.004999637603761542,0.47875022888183416,0.3924999237060529,4,0.07609861135614504,1.0845144582585615,9.260000228881836,-1.2400244144349641,9.397500038146973,-1.8163112782306092,9.40250015258789,0.07609861135614504
5991,2007-05-21,9.362500190734863,9.422499656677246,9.337499618530273,9.362500190734863,7470400.0,0.0034834155728371563,-2.3999237078008773,0.0,44.19756179575261,49.52198228036348,0.10939023272257842,0.11460732681495323,0.09561759609889364,0.5714418691049374,4.924858364637856,0.09249973297118963,0.04014968954967557,-0.10624980926513672,-0.30591720913303355,0.09341759060276011,-0.20608350919908602,-0.006416109331187414,0.19724300004924444,37.28833284841431,-11.910825512624129,0.09983369993394843,5,0.11124944686889648,0.11124944686889648,-0.03749990463256836,0.44624996185302734,0.5625,0,0.07129500973435365,-1.1935396542177377,9.329999923706056,1.0845144582585615,9.260000228881836,-1.2400244144349641,9.397500038146973,0.07129500973435365
5992,2007-05-22,9.385000228881836,9.40250015258789,9.307499885559082,9.317500114440918,4525200.0,0.00240320829784757,-1.1714204749811992,100.0,41.75257934674259,47.082538992115126,0.0690709834458314,0.09293411687445641,0.05326747932307896,0.5457727884018198,4.89304482585903,0.0950002670288086,0.027763326669230537,-0.08124976158142161,-0.28392584447447966,0.12142632131163644,-0.18258780302795152,0.020088279865108305,0.1440186008621911,71.62180970889803,25.441446930163508,0.10133804144652922,5,0.06749963760375977,0.08874940872192383,-0.046250104904174805,0.4237499237060547,0.5149993896484375,1,0.06473096020012803,-2.3999237078008773,9.362500190734863,-1.1935396542177377,9.329999923706056,1.0845144582585615,9.260000228881836,0.06473096020012803
5993,2007-05-23,9.399999618530273,9.482500076293944,9.342499732971193,9.397500038146973,3847200.0,0.0015982300780641445,-1.4888907726868292,0.03703075771062038,44.68082300184652,46.23069402343528,0.016190322432157345,0.07031679043039674,0.022454554350694877,0.5263021959198753,5.0222877001466175,0.14000034332275035,-0.0008771609801190294,-0.059125375747679954,-0.2605301164345821,0.14227936493922222,-0.15982774609113193,0.04157699459577202,0.10136728627768044,64.13031309474991,19.336133005807937,0.10070237034345135,5,0.01875019073486328,0.07375001907348633,-0.039374351501464844,0.4087505340576172,0.4575004577636701,2,0.06489368458580191,-1.1714204749811992,9.385000228881836,-2.3999237078008773,9.362500190734863,-1.1935396542177377,9.329999923706056,0.06489368458580191
5994,2007-05-24,9.292499542236328,9.432499885559082,9.162500381469727,9.425000190734863,5565600.0,-0.011436178793244767,2.661009278117221,-53.00915681037772,38.32921714272322,44.516621505312706,0.10318812977307346,0.1733137606327766,0.1090197339470933,0.6292593433147786,5.352693908231224,0.26999950408935547,-0.019051409258569407,-0.15812544822692942,-0.37283996240563333,0.056589065951774487,-0.26548270531628226,-0.05076819113757658,0.1900005340576154,40.62477648236916,-0.2747250286242675,0.10735725708935231,5,0.08125066757202148,0.13625049591064453,0.09937572479248047,0.5162506103515625,0.6575002670288086,3,0.06295400236373716,-1.4888907726868292,9.399999618530273,-1.1714204749811992,9.385000228881836,-2.3999237078008773,9.362500190734863,0.06295400236373716
5995,2007-05-25,9.289999961853027,9.354999542236328,9.260000228881836,9.287500381469727,2809200.0,-0.0002689890240983317,-2.304330519297431,-0.018864665279947027,29.41170185029287,42.06452067646032,0.0800041273191816,0.17306980180341824,0.09310573916435061,0.6279936108029389,5.700955678360768,0.09499931335449219,-0.057383539352697355,-0.15325002670288157,-0.379675966133739,0.07317591272797586,-0.2664629964183103,-0.04003705698745286,0.1925001144409162,39.84365686765394,5.19991758902686,0.11321296971542852,5,0.06500005722045898,0.1387500762939453,0.10187530517578125,0.5187501907348633,0.6700000762939453,4,0.05247580115572181,2.661009278117221,9.292499542236328,-1.4888907726868292,9.399999618530273,-1.1714204749811992,9.385000228881836,0.05247580115572181
5996,2007-05-29,9.3725004196167,9.375,9.2524995803833,9.3125,3126800.0,0.008880565995956768,2.7692680135569345,24.004196871423122,40.0000000000002,41.69063759198666,-0.019432681567590038,0.09587890826179368,-0.0067456993848047375,0.5392952584383082,5.77039608832249,0.12250041961669922,-0.0709607210531562,-0.07099957466125417,-0.2970841376202067,0.15508498829769835,-0.18404185614073043,0.042042706818222086,0.0715996932983387,65.6250745058774,30.67950817165608,0.11304228147947616,5,-0.05000019073486328,0.05624961853027344,0.06812453269958496,0.4362497329711914,0.6475000381469727,1,0.037343228821079544,-2.304330519297431,9.289999961853027,2.661009278117221,9.292499542236328,-1.4888907726868292,9.399999618530273,0.037343228821079544
5997,2007-05-30,9.505000114440918,9.505000114440918,9.279999732971193,9.3725004196167,5394800.0,0.01413707003382969,2.3962399953935356,2.2083128029881585,41.69011905107307,41.13579636409351,-0.1518303001311434,-0.03652439772587357,-0.15839648643883386,0.4011455508827204,5.890260618168802,0.2250003814697248,-0.08555407353017586,0.060250091552735086,-0.166957852613411,0.2874580357188812,-0.05335388053033796,0.17385406363580813,-0.3424997329711914,100.0,68.10868857379064,0.11360397208307345,5,-0.1712498664855957,-0.07625007629394531,-0.05500006675720215,0.30375003814697266,0.557499885559082,2,0.044187277352668364,2.7692680135569345,9.3725004196167,-2.304330519297431,9.289999961853027,2.661009278117221,9.292499542236328,0.044187277352668364
5998,2007-05-31,9.59000015258789,9.612500190734863,9.4375,9.5,4674400.0,0.008942665662658111,1.5925910227609885,0.6792479990787125,56.00000469502311,42.70508226306999,-0.23093821261072556,-0.12435608759719585,-0.26574269780420323,0.31165093394509213,6.335319883204652,0.17500019073486328,-0.09297486375755959,0.14300012588500977,-0.08922375140158145,0.375224003171601,0.026888187241715045,0.2591120645283045,-0.42064977645874,94.99998940361422,58.19911233132508,0.11611193864329555,5,-0.2024998664855957,-0.16125011444091797,-0.1268751621246338,0.21875,0.4174995422363299,3,0.0323252826913385,2.3962399953935356,9.505000114440918,2.7692680135569345,9.3725004196167,-2.304330519297431,9.289999961853027,0.0323252826913385
5999,2007-06-01,9.619999885559082,9.635000228881836,9.3774995803833,9.3774995803833,9018400.0,0.003128230708431934,-1.1237140160453043,2.694443267070741,56.797607454232065,43.651068259742914,-0.22853458171814545,-0.15273561451495254,-0.29136268083170336,0.2771257641735563,6.659941027164748,0.25750064849853516,-0.08398247500200817,0.16699986457824778,-0.07689727464782514,0.4108970038043207,0.04505129496521221,0.28894843419128335,-0.43292351684570285,96.07834826381703,56.514649158704884,0.12194856961303618,6,-0.22124958038330078,-0.19124984741210938,-0.15124988555908203,0.1887502670288086,0.38500022888183594,4,0.024688169808752436,1.5925910227609885,9.59000015258789,2.3962399953935356,9.505000114440918,2.7692680135569345,9.3725004196167,0.024688169808752436
6000,2007-06-04,10.0024995803833,10.010000228881836,9.585000038146973,9.61750030517578,11582400.0,0.03976088351086182,1.1249979138404171,1.5876238791883037,72.86327712351802,46.83614774060574,-0.5650268515820294,-0.5249355318514688,-0.6661565792225943,-0.10744165440181774,7.56772536078463,0.4250001907348633,-0.06866650397715013,0.5258745670318596,0.18025060836265183,0.8714985257010675,0.35306258769725574,0.6986865463664635,-0.7885477800598135,99.0098162274313,54.6392808312487,0.17281197933460418,6,-0.41624927520751953,-0.41624927520751953,-0.6637494564056396,-0.19374942779541016,0.0275001525878924,0,-0.005248665165767719,-1.1237140160453043,9.619999885559082,1.5925910227609885,9.59000015258789,2.3962399953935356,9.505000114440918,-0.005248665165767719
6001,2007-06-05,9.880000114440918,9.97249984741211,9.795000076293944,9.97249984741211,6428400.0,-0.012246885386791306,2.837843968121449,-0.2402594989856343,69.45013110614742,49.91365349165072,-0.40387168071987034,-0.4057133937464492,-0.5371352824945319,0.012695851229874933,7.911723282190292,0.20749950408935725,-0.03627323961266704,0.3922501087188728,0.009755270911119496,0.7747449465266261,0.20100268981499525,0.5834975276227503,-0.6023644398327637,82.19177724273342,31.92031407244157,0.19124741890387698,6,-0.2937498092651367,-0.2937498092651367,-0.5406250953674316,-0.07124996185302734,0.28999996185302557,1,0.008097158176053387,1.1249979138404171,10.0024995803833,-1.1237140160453043,9.619999885559082,1.5925910227609885,9.59000015258789,0.008097158176053387
6002,2007-06-06,9.65250015258789,9.875,9.65250015258789,9.875,4866800.0,-0.023026311661728194,1.0,2.4054106997412186,58.79312011775593,51.48168650452954,-0.15023529255234003,-0.1789201920401826,-0.30344652990275733,0.23512976425434573,8.02015047835812,0.22749996185302734,-0.02050226648255027,0.15937514305114675,-0.22947556744465558,0.5482258535469491,-0.035050212196754416,0.3538004982990479,-0.316275313637842,43.47830675864149,-11.332362063287725,0.19442535524790078,6,-0.06624984741210938,-0.06624984741210938,-0.3131251335144043,0.15625,0.5725002288818359,2,0.03807306908741692,2.837843968121449,9.880000114440918,1.1249979138404171,10.0024995803833,-1.1237140160453043,9.619999885559082,0.03807306908741692
6003,2007-06-07,9.515000343322754,9.647500038146973,9.512499809265137,9.61750030517578,4501200.0,-0.01424499425967607,-1.5116081012748064,0.4606743017813283,58.79312011775593,53.7554535017554,0.005914898117920231,-0.055073333695393245,-0.15961618803348543,0.36595410439714726,7.50337667454463,0.1400003433227539,-0.003727809517091174,0.028750324249267933,-0.35303383649589115,0.410534484994427,-0.1621417561233116,0.21964240462184748,-0.12487347317816244,21.73922876851747,-38.07851136149556,0.19089208037257915,6,0.11624956130981445,0.07124996185302734,-0.17562532424926758,0.2937498092651367,0.5924997329711896,3,0.0575406870123194,1.0,9.65250015258789,2.837843968121449,9.880000114440918,1.1249979138404171,10.0024995803833,0.0575406870123194
6004,2007-06-08,9.727499961853027,9.74250030517578,9.4350004196167,9.515000343322754,6352400.0,0.022333117274073055,1.5360783388390975,-2.073167781613188,62.48039500435662,57.42975274109581,-0.1546543890722969,-0.2625244385808614,-0.35818861879583963,0.14670946147083086,7.4826194718392705,0.30749988555908025,0.021092608933210855,0.22949995994567907,-0.16726516148228754,0.6262650813736457,0.031117399231696652,0.4278825206596615,0.2825002670288086,50.86950248038333,-13.006015722472526,0.1983825607139829,6,-0.09625005722045898,-0.1412496566772461,-0.3743748664855957,0.08125019073486328,0.4099998474121094,4,0.028784346858825804,-1.5116081012748064,9.515000343322754,1.0,9.65250015258789,2.837843968121449,9.880000114440918,0.028784346858825804
6005,2007-06-11,9.734999656677246,9.770000457763672,9.645000457763672,9.729999542236328,2654000.0,0.0007709786536755914,2.333257041134211,0.02352999255010726,61.88198145579324,59.86108401396171,-0.1032505267181314,-0.26573067154653174,-0.3506614758468096,0.13303864995832448,7.9813743366028564,0.125,0.043599496631690826,0.22562465667724574,-0.18508665135122904,0.6363359647057205,0.02026900266300835,0.4309803106914831,0.2635005760192879,55.8138709637355,-10.952802847727774,0.205355654014237,6,-0.08999967575073242,-0.14874935150146484,-0.38187456130981445,0.07375049591064453,0.40000057220458984,0,0.027735024888108528,1.5360783388390975,9.727499961853027,-1.5116081012748064,9.515000343322754,1.0,9.65250015258789,0.027735024888108528
6006,2007-06-12,9.692500114440918,9.84000015258789,9.592499732971193,9.672499656677246,4310000.0,-0.004365643937868868,-1.7500000000000346,4.0,59.685055547512306,61.860521402454964,-0.01182945184505968,-0.21661641794585051,-0.29299673679880556,0.16961614011499648,8.284783775147101,0.24750041961669744,0.08473897211800185,0.17187509536743129,-0.24626564121319028,0.5900158319480528,-0.037195272922879496,0.38094546365774207,0.2947301219940197,58.52271372620418,-7.314638133765349,0.20907036829031045,6,0.0012497901916503906,-0.10624980926513672,-0.33937501907348633,0.11625003814697266,-0.10500049591064453,1,0.03482069791543596,2.333257041134211,9.734999656677246,1.5360783388390975,9.727499961853027,-1.5116081012748064,9.515000343322754,0.03482069791543596
6007,2007-06-13,9.854999542236328,9.854999542236328,9.675000190734863,9.710000038146973,4054000.0,0.01676548113249976,1.4827581670974659,7.249809269502194,63.11241394928532,62.650789097372986,-0.13349924488878884,-0.3620395157656162,-0.43756587556810445,0.0016802920157381607,9.06686558007602,0.17999935150146484,0.142543320907647,0.31174955368041957,-0.12789456359732476,0.7513936709581639,0.0919274950415474,0.5315716123192917,0.12118609786224432,100.0,32.544415262672885,0.21982205863887222,6,-0.16124963760375977,-0.2687492370605469,-0.45687437057495117,-0.06749916076660156,-0.22499942779541016,2,0.03196352599587593,-1.7500000000000346,9.692500114440918,2.333257041134211,9.734999656677246,1.5360783388390975,9.727499961853027,0.03196352599587593
6008,2007-06-14,9.97249984741211,9.979999542236328,9.800000190734863,9.854999542236328,4471200.0,0.011922913306307237,1.7169776011976738,0.8103497037022421,69.48428265533987,64.06041967527385,-0.2134864405083885,-0.45772115922402534,-0.5347561017530076,-0.12082795284764103,10.132686705093427,0.17999935150146484,0.1898714851893395,0.40049986839294505,-0.07291864370180257,0.8739183804876927,0.16379061234557213,0.637209124440318,-0.5374994277954102,98.62390699123144,26.6270734180127,0.23670925604737353,6,-0.2499995231628418,-0.3862495422363281,-0.5743746757507324,-0.1849994659423828,-0.28749942779541016,3,0.025319682920139863,1.4827581670974659,9.854999542236328,-1.7500000000000346,9.692500114440918,2.333257041134211,9.734999656677246,0.025319682920139863
6009,2007-06-15,10.09000015258789,10.13249969482422,10.0024995803833,10.050000190734863,8290400.0,0.0117824323864264,1.0800177003303246,0.34042432309590287,71.50540749373573,63.9095452719647,-0.28754438097695356,-0.5374047318034609,-0.6304846008838592,-0.2421050218207661,10.900021801645407,0.15999984741211115,0.23297276536145795,0.4765001773834232,-0.026361006377827678,0.9793613611446741,0.22506958550279776,0.7279307692640486,-0.644099750518798,92.12971384470264,15.402061354135114,0.25143059188062544,6,-0.30625009536743164,-0.44250011444091797,-0.6843752861022949,-0.3112497329711914,-0.5425004959106445,4,0.0017343828980582732,1.7169776011976738,9.97249984741211,1.4827581670974659,9.854999542236328,-1.7500000000000346,9.692500114440918,0.0017343828980582732
6010,2007-06-18,10.039999961853027,10.125,9.9975004196167,10.022500038146973,3110000.0,-0.004955420215929207,-2.7778123145610216,0.43749850988245953,68.2626665344654,63.77760476400004,-0.25889044872876,-0.454803859213067,-0.562310271445071,-0.20008270921566762,11.69691903924725,0.12749958038330078,0.25683226643414514,0.3909999847412102,-0.12759213057802476,0.9095921000604452,0.13170392708159184,0.6502960424008286,-0.5666355880737299,82.87041861007224,4.542627716773026,0.25929605765961755,6,-0.25624990463256836,-0.3924999237060547,-0.6343750953674316,-0.33874988555908203,-0.5,0,0.009711140217386394,1.0800177003303246,10.09000015258789,1.7169776011976738,9.97249984741211,1.4827581670974659,9.854999542236328,0.009711140217386394
6011,2007-06-19,10.029999732971193,10.052499771118164,9.922499656677246,10.037500381469727,3686000.0,-0.00099603873703491,5.933445232827243,-0.4286103542233317,65.39590115336003,64.51124710128938,-0.2518610467093261,-0.4134289195393155,-0.5350057490864746,-0.1958842736546842,12.787829649517946,0.13000011444091797,0.28007773447470896,0.34762477874756037,-0.17918395899421746,0.8744335164893382,0.08422040987667145,0.6110291476184493,-0.5302699463500993,77.5956124680285,1.9262118686396406,0.2634043688708889,6,-0.2462496757507342,-0.3824996948242205,-0.5862498283386248,-0.42374944686889826,-0.7049999237060565,1,0.010468643938790878,-2.7778123145610216,10.039999961853027,1.0800177003303246,10.09000015258789,1.7169776011976738,9.97249984741211,0.010468643938790878
6012,2007-06-20,9.99250030517578,10.11750030517578,9.979999542236328,10.082500457763672,2959600.0,-0.0037387266992783275,-1.391282714697949,11.99898283534955,62.14180339376246,64.88332302084567,-0.1799883732122094,-0.3458135905347799,-0.4859226089926114,-0.163984587277076,13.822242376950234,0.13750076293945135,0.24791872398353476,0.2797503471374494,-0.24491467043619686,0.8044153647110956,0.01741783835062627,0.5420828559242725,-0.46745972222656107,57.89485760832381,-14.696113732196288,0.262332508786823,6,-0.2087502479553205,-0.3450002670288068,-0.5375003814697248,-0.46250009536742986,-0.7674999237060529,2,-0.04053046527661641,5.933445232827243,10.029999732971193,-2.7778123145610216,10.039999961853027,1.0800177003303246,10.09000015258789,-0.04053046527661641
6013,2007-06-21,10.010000228881836,10.050000190734863,9.960000038146973,10.0,4692800.0,0.0017513057965075074,1.0,-0.11111346585851517,61.854131097074884,64.8137381422588,-0.13397762119302037,-0.33230824818160976,-0.49018773510912794,-0.18875581058502,15.15463030813472,0.09000015258789062,0.2274155143445995,0.2667502403259281,-0.25225457043852195,0.7857550510903781,0.007247834943703069,0.5262526457081531,-0.4606612814576181,41.66693157615053,-26.798333109564354,0.2595024053822252,6,-0.14750051498412908,-0.3625001907348633,-0.5300004482269287,-0.48000001907348633,-0.8425006866455078,3,-0.03796204852668272,-1.391282714697949,9.99250030517578,5.933445232827243,10.029999732971193,-2.7778123145610216,10.039999961853027,-0.03796204852668272
6014,2007-06-22,9.8774995803833,10.020000457763672,9.857500076293944,10.0,6059600.0,-0.013236827719167454,-1.0000117375713573,-12.249761586877742,45.51970860604802,62.99570782562044,0.02462797484287016,-0.1620416924771071,-0.3473309874807704,-0.062334946175665706,15.453571017739204,0.16250038146972834,0.23491519225276747,0.10499958992004466,-0.3712188927560387,0.581218072596128,-0.1331096514179979,0.3431088312580872,-0.3048342030630824,7.476452259228976,-54.76535180032674,0.23810924133804193,6,-0.014999866485593927,-0.22999954223632812,-0.3899996280670166,-0.34749937057495117,-0.7374992370605469,4,-0.01948865289236812,1.0,10.010000228881836,-1.391282714697949,9.99250030517578,5.933445232827243,10.029999732971193,-0.01948865289236812
6015,2007-06-25,9.77750015258789,9.90999984741211,9.75,9.8774995803833,4551600.0,-0.01012396173562069,-1.0645177168382258,0.8163190633004025,46.26593541133809,61.50469447715664,0.14671918541473516,-0.024925294086663996,-0.23623142808993158,0.0299036093731182,15.536261139408625,0.15999984741210938,0.2525618353485246,-0.019374847412109375,-0.4380343894381884,0.39928469461396965,-0.228704618425148,0.18995492360092925,-0.1824414025675125,7.48302850380954,-50.07745431466978,0.20932977101303912,6,0.1262497901916504,-0.13000011444091797,-0.30562543869018555,-0.24749994277954102,-0.6024999618530273,0,-0.023523445903477547,-1.0000117375713573,9.8774995803833,1.0,10.010000228881836,-1.391282714697949,9.99250030517578,-0.023523445903477547
6016,2007-06-26,9.72249984741211,9.807499885559082,9.637499809265137,9.792499542236328,5882000.0,-0.005625190929935631,2.399988555951859,0.7000009536797734,52.91665673254972,60.37183256418602,0.2306810478554393,0.060755492595184535,-0.17440981658960553,0.0757065703360702,15.556416727202615,0.1700000762939453,0.24581413222731996,-0.09187512397766184,-0.4623294699081324,0.2785792219528087,-0.277102296942898,0.09335204898757432,-0.10594345959957785,17.708322985315483,-39.91362509329419,0.1852271729652354,6,0.16249990463256836,-0.07499980926513672,-0.2493751049041748,-0.19249963760375977,-0.5249996185302734,1,-0.018770880784087507,-1.0645177168382258,9.77750015258789,-1.0000117375713573,9.8774995803833,1.0,10.010000228881836,-0.018770880784087507
6017,2007-06-27,9.925000190734863,9.93000030517578,9.645000457763672,9.670000076293944,4082800.0,0.020828011982602757,1.1509394579538288,-3.6428746594005705,66.20553538472669,60.00752731189567,0.04375592881403101,-0.11453862661346825,-0.3689652382358659,-0.1341086003552654,16.569329043350745,0.2849998474121076,0.24576194672579987,0.08962521553039515,-0.2536034608350093,0.4328538918957996,-0.08198912265230796,0.26123955371309826,-0.2878060706418637,69.6969977204315,7.224817343086734,0.17161433818270264,6,-0.04000043869018555,-0.2775001525878906,-0.4512505531311035,-0.39499998092651367,-0.9175004959106428,2,-0.06045343777724421,2.399988555951859,9.72249984741211,-1.0645177168382258,9.77750015258789,-1.0000117375713573,9.8774995803833,-0.06045343777724421
6018,2007-06-28,9.899999618530273,9.960000038146973,9.86750030517578,9.925000190734863,4098400.0,-0.002518949292104611,-1.0555679181103947,-0.09804141562603948,58.00462188927466,58.50744002251111,0.06413534392594578,-0.06864220705861435,-0.33606586483877265,-0.11784002730785659,17.01593151147952,0.09249973297119318,0.2538808203666889,0.04912467002868581,-0.2749093430769882,0.37315868313435985,-0.1128923365241512,0.21114167658152283,-0.2624998092651367,68.62728476292818,4.493810201695709,0.16201700655283677,6,-0.018749713897705078,-0.2524995803833008,-0.4368748664855957,-0.36999940872192383,-0.5474996566772461,3,-0.0681817437444261,1.1509394579538288,9.925000190734863,2.399988555951859,9.72249984741211,-1.0645177168382258,9.77750015258789,-0.0681817437444261
6019,2007-06-29,9.857500076293944,9.907500267028807,9.837499618530273,9.90250015258789,3898800.0,-0.004292883219589427,1.5454640033292717,1.7999618539005098,55.50563589278035,57.089992173434986,0.07843469573803397,-0.007839376697576839,-0.2845478047252108,-0.08484736499984002,17.838455297210484,0.07000064849853338,0.24059090420241702,-0.005249881744386897,-0.31052317722483913,0.30002341373606534,-0.15788652948461213,0.14738676599583833,-0.21249961853027166,68.21708864876958,2.906022779858077,0.15263664774022598,6,0.019999980926515448,-0.21000003814697088,-0.4112503528594953,-0.3274998664855939,-0.38500022888183416,4,-0.06999751749604144,-1.0555679181103947,9.899999618530273,1.1509394579538288,9.925000190734863,2.399988555951859,9.72249984741211,-0.06999751749604144
6020,2007-07-02,9.949999809265137,9.96500015258789,9.875,9.917499542236328,3732800.0,0.009383690819708246,1.8799609380960374,-0.7222269317170062,61.07525205706451,56.60992005162437,-0.031485126136303165,-0.1101198265408172,-0.36846070601736436,-0.18864801849036184,16.963045652155166,0.10750007629394709,0.20600624899655884,0.08987483978271449,-0.21121292386218649,0.39096260342761546,-0.060669042039736,0.24041872160516498,-0.2854993820190437,95.41974729841093,28.04171318761496,0.15054388182245063,7,-0.07249975204467773,-0.25750017166137695,-0.5487496852874756,-0.4199995994567871,-0.3474998474121094,0,-0.08140698306226457,1.5454640033292717,9.857500076293944,-1.0555679181103947,9.899999618530273,1.1509394579538288,9.925000190734863,-0.08140698306226457
6021,2007-07-03,9.960000038146973,9.989999771118164,9.927499771118164,9.947500228881836,1775200.0,0.0010050481480938789,-1.3809195109988919,0.3846063558202999,55.19803826590105,55.838390592973106,-0.05862396235971268,-0.11997030154573984,-0.36909727793452163,-0.2092073857439356,16.083804006874896,0.0625,0.15312741216502346,0.09587507247924876,-0.20843285857717575,0.40018300353567327,-0.056278893048963496,0.248029038007461,-0.2767796401977538,91.30440791910614,26.893999499363602,0.1521539655282121,7,-0.11625003814697266,-0.2675004005432129,-0.5681250095367432,-0.42999982833862305,-0.5425004959106445,1,-0.07881524542224361,1.8799609380960374,9.949999809265137,1.5454640033292717,9.857500076293944,-1.0555679181103947,9.899999618530273,-0.07881524542224361
6022,2007-07-05,10.020000457763672,10.022500038146973,9.914999961853027,9.97249984741211,3016800.0,0.006024138492660258,3.095258855585831,3.8001068131532767,52.493466964366156,54.79831680044991,-0.12774724122687253,-0.15918853729078108,-0.41908557746049446,-0.2785672222816551,16.144281981678844,0.10750007629394531,0.11096581335231015,0.1375004768371575,-0.15723402960018795,0.43223498327450294,-0.009866776381514342,0.2848677300558293,-0.3188088879394524,98.64887853309759,36.973115677433185,0.1473672532186726,7,-0.1900005340576172,-0.313750743865965,-0.6443753242492676,-0.49000024795532227,-0.6175003051757812,3,-0.08208584743572023,-1.3809195109988919,9.960000038146973,1.8799609380960374,9.949999809265137,1.5454640033292717,9.857500076293944,-0.08208584743572023
6023,2007-07-06,10.0625,10.09749984741211,9.947500228881836,10.0024995803833,2908400.0,0.004241471087299109,1.307684407438653,1.263150497911982,48.43304069225303,55.1220203655838,-0.18105656162202877,-0.16713688867457321,-0.45433827121807724,-0.3309526638348501,17.13941747223772,0.14999961853027344,0.07737733308148975,0.1526250362396233,-0.09657632754290368,0.4018264000221503,0.028024354348360703,0.2772257181308859,-0.3440561051757811,86.5385320764406,27.528802621917876,0.12460068189126335,7,-0.19500017166137695,-0.30750036239624023,-0.6812498569488525,-0.5324997901916504,-0.7875003814697266,4,-0.10484475082492217,3.095258855585831,10.020000457763672,-1.3809195109988919,9.960000038146973,1.8799609380960374,9.949999809265137,-0.10484475082492217
6024,2007-07-09,10.00749969482422,10.077500343322754,10.0024995803833,10.047499656677246,2534000.0,-0.005465868837344567,-2.000019073413569,-0.6666613685130436,48.15862645063764,55.332319369950426,-0.118095475017439,-0.09495241554854239,-0.3900017803696567,-0.28649795838251,17.74327192760396,0.07500076293945312,0.05126816956720148,0.08362474441528533,-0.15360985983210362,0.3208593486626743,-0.03499255770841003,0.2022420465389807,-0.2724935680000016,59.55046547910996,3.4119360639408427,0.11861730212369485,7,-0.13999986648559748,-0.25250005722046076,-0.5993745326995867,-0.4774994850158709,-0.8724994659423846,0,-0.06545088712917502,1.307684407438653,10.0625,3.095258855585831,10.020000457763672,-1.3809195109988919,9.960000038146973,-0.06545088712917502
6025,2007-07-10,10.005000114440918,10.067500114440918,9.949999809265137,9.994999885559082,3238400.0,-0.00024977071791421057,-1.3499971389879646,-0.250005960470173,48.571450369698574,54.84951866296696,-0.08932476652356236,-0.07503502248576766,-0.377196632002601,-0.29626227940761574,18.11890507456789,0.11750030517578125,0.02304961237362413,0.06762514114379847,-0.15460926625254956,0.2898595485401465,-0.04349206255437643,0.17874234484197338,-0.25409424489669874,49.31518302719933,-3.939424128083729,0.11111720369817406,7,-0.13374996185302734,-0.22125005722045898,-0.591249942779541,-0.47499990463256836,-0.9800004959106445,1,-0.05322341438659395,-2.000019073413569,10.00749969482422,1.307684407438653,10.0625,3.095258855585831,10.020000457763672,-0.05322341438659395
6026,2007-07-11,10.029999732971193,10.042499542236328,9.920000076293944,9.96500015258789,2504000.0,0.0024987124681978834,1.7222345847771425,6.499809269502371,52.17387939146212,53.29044577482645,-0.07388859738193787,-0.07742311802184254,-0.38913106167172096,-0.3333851845907976,18.12169567002036,0.12249946594238459,0.036914799476258864,0.07574977874756073,-0.11756696497998931,0.26906652247511076,-0.02090859311621429,0.17240815061133574,-0.26383011041577475,63.013612729601476,9.918584863685311,0.09665837186377475,7,-0.06250000000000178,-0.2462496757507342,-0.44374942779541193,-0.5774993896484393,-1.1274995803833026,2,-0.04262211191420717,-1.3499971389879646,10.005000114440918,-2.000019073413569,10.00749969482422,1.307684407438653,10.0625,-0.04262211191420717
6027,2007-07-12,10.170000076293944,10.170000076293944,10.010000228881836,10.09000015258789,3201200.0,0.013958160224325056,3.0000000000001332,1.2307760024648362,58.12181463293717,53.30346719078896,-0.19610329806877225,-0.20302353679583796,-0.5177967655486686,-0.48501738371389713,18.293218972591056,0.1599998474121076,0.062063544089140166,0.20000009536743057,-0.009887182773974601,0.40988737350883575,0.09505645629672799,0.30494373443813316,-0.3891772508477729,100.0,43.58151410460556,0.10494363907070238,7,-0.16625022888183416,-0.36749982833862127,-0.5837497711181623,-0.7174997329711896,-1.3275003433227521,3,-0.07399218568460764,1.7222345847771425,10.029999732971193,-1.3499971389879646,10.005000114440918,-2.000019073413569,10.00749969482422,-0.07399218568460764
6028,2007-07-13,10.225000381469727,10.260000228881836,10.104999542236328,10.135000228881836,4271200.0,0.005408092897067673,-1.0666547988403439,1.125002980235106,69.1460440129762,54.81906809303294,-0.22367599307956176,-0.25100644780546943,-0.5626851093040415,-0.5531243680301579,18.08107460145131,0.1550006866455078,0.08487766588943124,0.24237537384033203,0.0034826169249857486,0.4812681307556783,0.12292899538265978,0.3618217522980043,-0.42082692097269003,89.70593185158596,25.97727493617237,0.11944637845767299,7,-0.1575002670288086,-0.377500057220459,-0.6387500762939453,-0.7725000381469727,-1.3825006484985352,4,-0.08044011718301869,3.0000000000001332,10.170000076293944,1.7222345847771425,10.029999732971193,-1.3499971389879646,10.005000114440918,-0.08044011718301869
6029,2007-07-16,10.107500076293944,10.225000381469727,10.104999542236328,10.225000381469727,2679600.0,-0.01149147196011091,1.0425621712875788,-1.3055567329292783,67.83781164491585,55.57046360279419,-0.07485571116447609,-0.13926822490270396,-0.4347790108716243,-0.4481898538820861,17.274952895474726,0.12000083923339844,0.07031928461914916,0.12400007247924627,-0.1166702011357259,0.36467034609421844,0.0036649356717610715,0.24433520928673147,-0.2668604743261227,55.14703407420676,-15.047917914878681,0.12033513680748603,7,-0.019999980926511896,-0.25999975204467596,-0.49874997138976873,-0.6549997329711896,-1.262499809265135,0,-0.08236462542465972,-1.0666547988403439,10.225000381469727,3.0000000000001332,10.170000076293944,1.7222345847771425,10.029999732971193,-0.08236462542465972
6030,2007-07-17,10.137499809265137,10.207500457763672,10.1225004196167,10.145000457763672,3860000.0,0.002968066558965976,-3.5334045421021845,0.06383514057528636,73.05553877796233,57.55463032635656,-0.08432972475441858,-0.17032146214789812,-0.4547769351773354,-0.4913471866294099,16.45937907461448,0.10000038146972834,0.07371439296603377,0.14912481307983327,-0.10015994975691278,0.39840957591657933,0.02448243166145936,0.2737671944982072,-0.26331135714419496,63.970480988230726,-12.332291366048103,0.12464238141837339,7,-0.04999971389770508,-0.21124982833862305,-0.5287497043609619,-0.6849994659423828,-1.192500114440918,1,-0.09889021940765608,1.0425621712875788,10.107500076293944,-1.0666547988403439,10.225000381469727,3.0000000000001332,10.170000076293944,-0.09889021940765608
6031,2007-07-18,10.135000228881836,10.229999542236328,10.082500457763672,10.162500381469727,4884000.0,-0.0002465677366539909,-1.22640640294812,3.666369993642721,65.0000068119611,58.944245864978214,-0.06078836202432747,-0.16817457221002918,-0.4462087279999629,-0.5008360224330879,15.993335715834759,0.14749908447265625,0.08487135244596544,0.14137520790100133,-0.11589541619619581,0.3986458319981985,0.012739895852403649,0.270010519949599,-0.22994683462002286,50.0,-26.017300826493397,0.1286353120485985,7,-0.04500007629394531,-0.20875024795532227,-0.5193750858306885,-0.682499885559082,-1.2925004959106445,2,-0.10952151803493604,-3.5334045421021845,10.137499809265137,1.0425621712875788,10.107500076293944,-1.0666547988403439,10.225000381469727,-0.10952151803493604
6032,2007-07-19,9.587499618530273,10.130000114440918,9.5649995803833,9.90999984741211,17885600.0,-0.054020779278459496,-2.074830285038095,11.727215980024969,37.21881231063036,57.69822048924237,0.4681401461308514,0.36620417043071996,0.10475039842947353,0.032248956447780586,15.071256302420005,0.5700006484985352,0.06795944806385279,-0.3858753681182865,-0.7008119954383627,-0.07093874079821028,-0.5433436817783246,-0.22840705445824838,0.6725006103515625,3.2374125399136346,-70.66959840630179,0.15746831366003833,7,0.3250002861022949,0.3250002861022949,0.05250048637390137,-0.13499927520751953,-0.6524991989135742,3,-0.07144714401014918,-1.22640640294812,10.135000228881836,-3.5334045421021845,10.137499809265137,1.0425621712875788,10.107500076293944,-0.07144714401014918
6033,2007-07-20,9.630000114440918,9.699999809265137,9.52750015258789,9.625,9124800.0,0.004432907181399104,1.3793137467690062,-0.01550421982103464,40.695304180952384,56.868962459277334,0.3998905202433978,0.30965132681034113,0.06280800620415761,-0.019536722586121158,14.294757487004755,0.1724996566772461,0.05982932698923449,-0.324374866485595,-0.6739532641314341,0.025203531160244097,-0.49916406530851454,-0.14958566766267545,0.6161001014709466,14.590754577640697,-57.55596831853656,0.17478919882291938,7,0.2637500762939453,0.2637500762939453,0.009999990463256836,-0.17749977111816406,-0.7349996566772461,4,-0.08177573957541395,-2.074830285038095,9.587499618530273,-1.22640640294812,10.135000228881836,-3.5334045421021845,10.137499809265137,-0.08177573957541395
6034,2007-07-23,9.6850004196167,9.81999969482422,9.630000114440918,9.682499885559082,4296800.0,0.00571135041767068,-2.5348734053689936,0.5000953652489033,38.818604112142346,55.78531287510443,0.32892255726818753,0.2524323680193312,0.01417448241089403,-0.0818402709290833,13.926843880940309,0.18999958038330256,0.051146890596626804,-0.25974960327148366,-0.6283241111158446,0.1088249045728773,-0.44403685719366415,-0.07546234934930318,0.532355793762207,22.419986315949522,-44.85030400998898,0.1842872539221806,7,0.20874977111816406,0.20874977111816406,-0.030625104904174805,-0.2325000762939453,-0.8425006866455078,0,-0.08699025814588979,1.3793137467690062,9.630000114440918,-2.074830285038095,9.587499618530273,-1.22640640294812,10.135000228881836,-0.08699025814588979
6035,2007-07-24,9.547499656677246,9.837499618530273,9.49250030517578,9.647500038146973,6576400.0,-0.014197290344040603,-2.285722070844648,-39.991609458428684,34.28572258980515,53.79773989714254,0.44108718443229655,0.391912118576645,0.15609197595410862,0.05011812357757961,14.413474707547763,0.34499931335449396,0.039058448502743204,-0.385750341415406,-0.789017099187399,0.017516416356587072,-0.5873837203014016,-0.18411696252941034,0.6422623142700203,7.457546901428344,-54.42737209081399,0.20163337888599622,7,0.3287506103515625,0.3287506103515625,0.16812539100646973,-0.03374958038330078,-0.5649995803833008,1,-0.07357940978370492,-2.5348734053689936,9.6850004196167,1.3793137467690062,9.630000114440918,-2.074830285038095,9.587499618530273,-0.07357940978370492
6036,2007-07-25,9.539999961853027,9.612500190734863,9.487500190734863,9.53499984741211,3540800.0,-0.0007855140187382759,-1.500014305196601,-0.050000953670678444,30.95237915027704,50.77891373240253,0.41546104803312645,0.40584630234084784,0.16930183330438453,0.05345254461108162,15.568963374187991,0.125,0.029412854733735116,-0.38412504196167063,-0.8147986941363055,0.04654861021296419,-0.5994618680489872,-0.1687882158743541,0.607926309147949,8.171171572338247,-47.03659725514276,0.21533682608731738,7,0.33375024795532227,0.33375024795532227,0.17562508583068848,-0.02624988555908203,-0.4650001525878906,2,-0.06236900098616327,-2.285722070844648,9.547499656677246,-2.5348734053689936,9.6850004196167,1.3793137467690062,9.630000114440918,-0.06236900098616327
6037,2007-07-26,9.324999809265137,9.462499618530273,9.1875,9.447500228881836,7721200.0,-0.02253670371568106,2.6065713195795057,-24.499523173755485,24.258315264029378,45.791388315852885,0.5565163279127798,0.6045887576514346,0.389727010386288,0.26495088851847903,16.563603486973378,0.35249996185302734,0.012208417833305063,-0.5691251754760742,-1.0763320230600897,-0.061918327892058755,-0.822728599268082,-0.3155217516840665,0.770092375314551,21.153829224706342,-28.847788492982843,0.25360342379200806,7,0.38374996185302734,0.39875030517578125,0.3906252384185791,0.2512502670288086,-0.16249942779541016,3,-0.05174263658585199,-1.500014305196601,9.539999961853027,-2.285722070844648,9.547499656677246,-2.5348734053689936,9.6850004196167,-0.05174263658585199
6038,2007-07-27,9.225000381469727,9.477499961853027,9.225000381469727,9.3774995803833,7684000.0,-0.01072379944673596,-2.3114873019942843,1.2448871554133483,23.519498190117716,40.86713126531976,0.5584782971142506,0.686629967910033,0.49426250613569245,0.36043229215871975,17.437505030362814,0.2524995803833008,-0.016240291270948504,-0.6353746414184567,-1.2241988506427646,-0.04655043219414878,-0.9297867460306115,-0.34096253680630184,0.7793325846519927,5.769292842743415,-41.24716379707377,0.29441210461215395,7,0.4837493896484375,0.4987497329711914,0.49062466621398926,0.35124969482421875,-0.09250068664550604,4,-0.031436308928024626,2.6065713195795057,9.324999809265137,-1.500014305196601,9.539999961853027,-2.285722070844648,9.547499656677246,-0.031436308928024626
6039,2007-07-30,9.167499542236328,9.260000228881836,9.145000457763672,9.210000038146973,5965200.0,-0.006233153046681816,-1.6286063063357639,0.27869324044600924,22.675387147662235,35.26933663973086,0.5236891931637935,0.7270641898609558,0.5601574804444809,0.4102805318881835,18.629280197193854,0.11499977111816406,-0.06895109879213557,-0.6583754539489739,-1.3237846100756272,0.007033702177679402,-0.9910800320123005,-0.32567087588564725,0.75515012727322,3.248969204200854,-41.6807357989803,0.3327045780633269,7,0.5200004577636719,0.5350008010864258,0.5875003337860107,0.47625017166137873,-0.1349992752075213,0,-0.02972447211120155,-2.3114873019942843,9.225000381469727,2.6065713195795057,9.324999809265137,-1.500014305196601,9.539999961853027,-0.02972447211120155
6040,2007-07-31,9.140000343322754,9.31999969482422,9.140000343322754,9.237500190734863,6652000.0,-0.002999640063997888,-2.6923001682382304,2.294087288230674,21.009825008729038,30.38153866159396,0.4412110298054124,0.7280988539378566,0.593647695582078,0.42869200098737537,19.4666426716553,0.17999935150146662,-0.14492026393839907,-0.64537467956543,-1.3745221994740895,0.0837728403432294,-1.0099484395197589,-0.2808009196111012,0.6893314207772896,0.0,-40.88070649365638,0.36457375995432945,7,0.49499988555908203,0.559999942779541,0.614999532699585,0.5074996948242188,-0.025000572204589844,1,-0.03254929969109932,-1.6286063063357639,9.167499542236328,-2.3114873019942843,9.225000381469727,2.6065713195795057,9.324999809265137,-0.03254929969109932
6041,2007-08-01,9.175000190734863,9.192500114440918,9.017499923706056,9.135000228881836,6005200.0,0.003829304824663149,3.6666836209198057,-0.4102566610587269,15.209824837525588,27.936095609026765,0.28576577991134045,0.6653882025750413,0.5641213464110333,0.38443626185374313,20.36840677401692,0.1750001907348615,-0.21760594594304195,-0.5711248397827156,-1.3439009432935656,0.20165126372813447,-0.9575128915381406,-0.18473678802729054,0.5578251744563598,34.239185645129275,0.8021101144525176,0.38638805175542545,8,0.2524995803833008,0.46374988555908203,0.6006247997283936,0.4724998474121094,-0.2624998092651367,2,-0.02098093846747917,-2.6923001682382304,9.140000343322754,-1.6286063063357639,9.167499542236328,-2.3114873019942843,9.225000381469727,-0.02098093846747917
6042,2007-08-02,9.197500228881836,9.260000228881836,9.072500228881836,9.192500114440918,4396000.0,0.0024523201830222163,1.8846128452481385,0.12500298023508094,13.237945496954481,24.88527797747144,0.22588026775653525,0.6093508112928383,0.5467437561363511,0.35203860445704827,21.00829520782973,0.1875,-0.30496794638705715,-0.50749979019165,-1.3060214368998935,0.2910218565165934,-0.9067606135457709,-0.1082389668375292,0.42087306567175986,39.13049788014779,12.281842807575973,0.3992608233541214,8,0.22999954223632812,0.4412498474121094,0.5687496662139893,0.4499998092651367,-0.2624998092651367,3,-0.013318881931856374,3.6666836209198057,9.175000190734863,-2.6923001682382304,9.140000343322754,-1.6286063063357639,9.167499542236328,-0.013318881931856374
6043,2007-08-03,9.00749969482422,9.22249984741211,8.994999885559082,9.149999618530273,6335600.0,-0.02065784499368417,-1.7164248787264569,-28.499332443257323,12.585052108202504,21.970438865922567,0.3556985175231677,0.7549684710451832,0.7392809798988242,0.533051835175872,21.407094814826554,0.22749996185302734,-0.3927875599263029,-0.644750308990476,-1.4822684571064482,0.1927678391254961,-1.063509383048462,-0.22599123493248996,0.5147338603937683,3.8460974156883307,-18.62065881112479,0.4187590740579861,8,0.4087500572204572,0.6200003623962385,0.7587502002716047,0.6400003433227521,0.09250068664550604,4,0.01720795913371731,1.8846128452481385,9.197500228881836,3.6666836209198057,9.175000190734863,-2.6923001682382304,9.140000343322754,0.01720795913371731
6044,2007-08-06,9.352499961853027,9.354999542236328,9.024999618530273,9.079999923706056,5756800.0,0.038301446429917396,1.3783846944281202,-1.9122819932807866,28.01123037222642,21.273273063969377,-0.04629544872361713,0.3777486147391045,0.40434421584439306,0.17922280277437963,21.54861518856719,0.3474998474121076,-0.40448778039015565,-0.26700005531311,-1.0972214071789441,0.5632212965527241,-0.6821107312460271,0.14811062061980707,0.07483153282635868,99.30567145358648,78.69785126212116,0.4151106759329171,8,-0.04874992370605469,0.27500009536743164,0.41187500953674316,0.2950000762939453,-0.31750011444091797,0,-0.02352315080739309,-1.7164248787264569,9.00749969482422,1.8846128452481385,9.197500228881836,3.6666836209198057,9.175000190734863,-0.02352315080739309
6045,2007-08-07,9.47249984741211,9.517499923706056,9.2524995803833,9.282500267028807,5881600.0,0.01283078172130847,-1.119994659444215,0.6972460689375305,32.58870790679113,21.45508737024872,-0.19897746710020492,0.22747229931423796,0.2960903113204125,0.052479270946378165,21.78033398107953,0.2650003433227557,-0.4238418904828549,-0.12037515640258789,-0.9324992706384077,0.6917489578332319,-0.5264372135204987,0.2856869007153229,-0.47749996185302734,91.38754583568299,71.42021810638944,0.40606205711790994,8,-0.21624994277954102,0.1550002098083496,0.29000020027160645,0.17500019073486328,-0.46000003814697266,1,-0.046450207175617986,1.3783846944281202,9.352499961853027,-1.7164248787264569,9.00749969482422,1.8846128452481385,9.197500228881836,-0.046450207175617986
6046,2007-08-08,9.602499961853027,9.704999923706056,9.422499656677246,9.475000381469727,6719600.0,0.013723950016893749,-1.4300990586353441,0.6710519050941316,50.50506153280026,24.371392511223263,-0.3566893093845884,0.06725082397410098,0.1769293240383547,-0.08333749555604086,21.937648459969452,0.28250026702881037,-0.4443340207869664,0.030999946594238992,-0.7547572542398608,0.8167571474283388,-0.3618786538228118,0.4238785470112898,-0.5970500755310066,85.56338643015523,60.857550361400065,0.3928786004170502,8,-0.252500057220459,0.02500009536743164,0.18249988555908203,0.04500007629394531,-0.5100002288818342,2,-0.05076804922379696,-1.119994659444215,9.47249984741211,1.3783846944281202,9.352499961853027,-1.7164248787264569,9.00749969482422,-0.05076804922379696
6047,2007-08-09,9.417499542236328,9.592499732971193,9.364999771118164,9.592499732971193,7261200.0,-0.019265859968928267,1.5999967302630178,-1.3725550327990386,43.47157056978398,26.588289442297288,-0.1756605264469009,0.20341440812460831,0.36657111438878687,0.09323447956302111,21.512997603929016,0.23750019073486328,-0.4520135257819753,-0.11637544631958008,-0.8519266923201556,0.6191757996809955,-0.48415106931986784,0.2514001766807077,-0.38406765441894564,59.506990701004156,32.136919454888435,0.3677756230002882,8,-0.06749963760375977,0.21000051498413086,0.35062527656555176,0.23000049591064453,-0.49499988555908203,3,-0.053623486627394246,-1.4300990586353441,9.602499961853027,-1.119994659444215,9.47249984741211,1.3783846944281202,9.352499961853027,-0.053623486627394246
6048,2007-08-10,9.40250015258789,9.462499618530273,9.145000457763672,9.262499809265137,5582000.0,-0.0015927146671117498,1.4423080449988812,-0.8000010899123084,41.10235700146878,28.635730537164683,-0.14844559633556997,0.16193732241540815,0.3833930510396293,0.09775650714132667,20.940339271815414,0.31749916076660156,-0.45703547243264353,-0.09024982452392649,-0.7513014549721273,0.5708018059242743,-0.420775639748026,0.24027599070017303,-0.3422055433349609,55.514759505884584,26.381773479159445,0.33052581522410024,8,-0.052500247955322266,0.22499990463256836,0.36562466621398926,0.24499988555908203,-0.31750011444091797,4,-0.04972078972447769,1.5999967302630178,9.417499542236328,-1.4300990586353441,9.602499961853027,-1.119994659444215,9.47249984741211,-0.04972078972447769
6049,2007-08-13,9.274999618530273,9.420000076293944,9.077500343322754,9.27750015258789,4842400.0,-0.013560279924326846,1.382603676699877,-0.017860913753993502,41.36291667699434,30.89718516697194,-0.004573505902563113,0.23596944084261828,0.5103050127008295,0.22722454488730293,20.42079611320739,0.34249973297118963,-0.43368919924273897,-0.17612533569336009,-0.7762207070032154,0.42397003561649527,-0.47617302134828776,0.12392234996156759,0.430000305175783,31.474009127923058,-0.3842186045086571,0.3000476856549277,8,0.07500028610229492,0.35250043869018555,0.536250114440918,0.3725004196166992,-0.06499958038330078,0,-0.01886784304669087,1.4423080449988812,9.40250015258789,1.5999967302630178,9.417499542236328,-1.4300990586353441,9.602499961853027,-0.01886784304669087
6050,2007-08-14,9.135000228881836,9.4399995803833,9.135000228881836,9.335000038146973,2942400.0,-0.015094274437352673,-2.0499964237179027,79.98283752860412,38.15790280887751,33.44697160823327,0.15046503454416893,0.31306418486537346,0.6357458947435504,0.36779854892101227,19.83830942311815,0.30499935150146484,-0.402588349254259,-0.2659997463226311,-0.7869538890820476,0.2549543964367853,-0.5264768177023385,-0.0055226749429238,0.5574497032165553,9.163334503579865,-24.629871766064465,0.2604770713797079,8,0.21499967575073242,0.49249982833862305,0.6762495040893555,0.5124998092651367,0.029999732971191406,1,-0.010946948983488691,1.382603676699877,9.274999618530273,1.4423080449988812,9.40250015258789,1.5999967302630178,9.417499542236328,-0.010946948983488691
6051,2007-08-15,9.024999618530273,9.244999885559082,9.00749969482422,9.15250015258789,2771600.0,-0.012041664761406001,-1.923072408652929,0.637503278258589,40.654202553231926,36.493222392264094,0.264796637855401,0.3537810797175496,0.73355874401501,0.4777798854728452,19.721901170394013,0.2375001907348615,-0.3650474640197636,-0.3205003261566155,-0.7385490812200928,0.09754842890686177,-0.5295247036883541,-0.11147594862487686,0.655151321792605,2.9914397546853344,-31.062128882755037,0.2090243775317385,8,0.3250002861022949,0.6025004386901855,0.8025004863739014,0.6225004196166992,0.2625007629394531,2,-0.0013850204757318574,-2.0499964237179027,9.135000228881836,1.382603676699877,9.274999618530273,1.4423080449988812,9.40250015258789,-0.0013850204757318574
6052,2007-08-16,8.90250015258789,9.085000038146973,8.727499961853027,8.952500343322754,6471200.0,-0.013573348600576685,1.2698447779449653,0.3921567160829955,40.092162118134844,39.54956794892325,0.3811295471258287,0.44515413091700395,0.8495298349691289,0.6006253378917155,20.382818529450336,0.3575000762939453,-0.3235368781514829,-0.4087498188018799,-0.8546330647638385,0.037133427160078725,-0.6316914417828592,-0.18580819582090058,0.750744737915042,23.809560881429032,-13.25081501186138,0.22294162298097972,8,0.3137497901916504,0.591249942779541,0.9731247425079346,0.744999885559082,0.2049999237060529,3,0.02134227207264594,-1.923072408652929,9.024999618530273,-2.0499964237179027,9.135000228881836,1.382603676699877,9.274999618530273,0.02134227207264594
6053,2007-08-17,8.842499732971191,9.177499771118164,8.717499732971191,8.9350004196167,7371200.0,-0.006739726884391839,-1.6861262244596784,1.850006675694749,40.03068139732583,40.88506250726763,0.4640647108060705,0.46707941289362154,0.9066027765316225,0.6614247174765531,20.754975326461608,0.46000003814697266,-0.27807643658813674,-0.4293752193450935,-0.8953713041879361,0.03662086549774912,-0.6623732617665148,-0.19637717692367218,0.7552004618127466,17.301041716165344,-23.04333704569963,0.23299804242142158,8,0.36875009536743164,0.6462502479553223,1.0606253147125244,0.8237504959106445,0.40000057220458807,4,0.009047206799199348,1.2698447779449653,8.90250015258789,-1.923072408652929,9.024999618530273,-2.0499964237179027,9.135000228881836,0.009047206799199348
6054,2007-08-20,8.842499732971191,8.90999984741211,8.675000190734862,8.832500457763672,4780800.0,0.0,2.2413856606355025,-0.10809947007031363,40.717614964554855,41.78827440257471,0.4292539281602643,0.4223807990492965,0.8967643942858885,0.6647066924323681,21.888869233750917,0.23499965667724787,-0.23096037593498409,-0.3872501850128174,-0.8482956159464354,0.07379524592080067,-0.6177729004796273,-0.15672746954600747,0.6847844248677273,21.89538246733837,-22.579368117046844,0.23052271546680905,8,0.3475003242492676,0.6100001335144043,1.1150004863739014,0.8687505722045898,0.4675006866455078,0,0.027424406276379765,-1.6861262244596784,8.842499732971191,1.2698447779449653,8.90250015258789,-1.923072408652929,9.024999618530273,0.027424406276379765
6055,2007-08-21,8.845000267028809,8.90250015258789,8.75,8.770000457763674,2998000.0,0.0002827858787819437,-1.6521598513935996,7.50052455889348,39.49045901452133,40.56442967832148,0.36697304086391114,0.38425315343058486,0.8840099137074375,0.6658952545274435,22.486528236007803,0.15250015258789062,-0.1627097269487674,-0.34962468147277903,-0.8157545148488801,0.116505151903322,-0.5826895981608295,-0.11655976478472851,0.5970554940997044,29.824590756381475,-15.28622299802388,0.2330649166880501,8,0.28874969482421875,0.6074995994567871,1.122499942779541,0.8662500381469727,0.5225000381469709,1,0.04126622499704835,2.2413856606355025,8.842499732971191,-1.6861262244596784,8.842499732971191,1.2698447779449653,8.90250015258789,0.04126622499704835
6056,2007-08-22,8.944999694824219,8.982500076293945,8.739999771118164,8.890000343322754,3094400.0,0.011305757464832977,2.730770641528812,0.7333265516320762,42.336862456802464,40.43835099910132,0.18316025110045508,0.25022122334889474,0.7760772242039558,0.5703635422535456,22.944374088278302,0.24250030517578125,-0.13587998391984613,-0.2198752403259281,-0.6688257015394274,0.22907522088757126,-0.44435047093267777,0.0045999902808215865,0.4203505092649298,53.731289463645695,7.539151996385172,0.22447523060674987,8,0.12375020980834961,0.507500171661377,1.061875343322754,0.7662506103515625,0.3299999237060547,2,0.02459477635936702,-1.6521598513935996,8.845000267028809,2.2413856606355025,8.842499732971191,-1.6861262244596784,8.842499732971191,0.02459477635936702
6057,2007-08-23,8.842499732971191,8.982500076293945,8.807499885559082,8.960000038146973,2557600.0,-0.01145891172163327,1.153843445191732,-2.1363943749891625,44.71154110671423,40.83937145523971,0.21849618575032714,0.3317279489964591,0.8640506554341023,0.6770599683651053,22.31711690361523,0.17500019073486328,-0.12955245731210852,-0.2982501983642578,-0.7625638250052713,0.1660634282767557,-0.5304070116847637,-0.06609338504375195,0.45381546978252807,33.33327007130287,-17.462899073980516,0.23215681332050664,8,0.21500015258789062,0.5600004196166992,1.1656253337860107,0.8687505722045898,0.6575002670288086,3,0.050325209153159856,2.730770641528812,8.944999694824219,-1.6521598513935996,8.845000267028809,2.2413856606355025,8.842499732971191,0.050325209153159856
6058,2007-08-24,8.9350004196167,8.9350004196167,8.797499656677246,8.837499618530273,2144000.0,0.010460920490684256,1.8205052965169166,-0.829791896630089,34.03444457897585,40.025096777682094,0.05890082400827268,0.22808106394887595,0.7540108330658182,0.5896555713485583,21.759217804913668,0.13750076293945312,-0.1767164245563766,-0.191249513626099,-0.6625452991237903,0.28004627187159237,-0.42689740637494467,0.04439837912274669,0.2991832819351341,84.55295142927154,38.24497319777713,0.2356478927488457,8,0.12249946594238281,0.32124948501586914,0.9774994850158691,0.776249885559082,0.49499988555908025,4,0.01930606027712356,1.153843445191732,8.842499732971191,2.730770641528812,8.944999694824219,-1.6521598513935996,8.845000267028809,0.01930606027712356
6059,2007-08-27,8.895000457763672,8.977499961853027,8.875,8.875,1669600.0,-0.0044767722411303,-9.249761586877742,0.2051312147265667,26.47662081782076,38.72717655645357,0.043951241188075585,0.2599469553677398,0.7718572715931025,0.6344112884007824,20.81896744737853,0.10249996185302734,-0.20164476140383236,-0.2176245212554928,-0.6995353363060506,0.26428629379506496,-0.4585799287807717,0.023330886269786077,0.28326489270646427,63.91772848828063,22.349017195988623,0.2409554075252788,8,0.06499958038330078,0.3612494468688965,0.9987497329711914,0.8162498474121094,0.41499996185302734,0,0.03906687234724138,1.8205052965169166,8.9350004196167,1.153843445191732,8.842499732971191,2.730770641528812,8.944999694824219,0.03906687234724138
6060,2007-08-28,8.842499732971191,8.9375,8.837499618530273,8.852499961853027,4118000.0,-0.005902273422218607,-8.999809269502194,-0.5,16.95655563148084,36.094104676259,0.056543580017445194,0.3046357380409077,0.8027495545941967,0.6896943061266754,20.256039406814885,0.10000038146972656,-0.22637073727084456,-0.2552502155303955,-0.7517481759272329,0.24124774486644185,-0.5034991957288142,-0.0070012353319768295,0.2854391015254176,42.267972313984586,6.005520122876199,0.24824898019841826,8,0.08375024795532227,0.41375017166137695,1.0512504577636719,0.8687505722045898,0.4225006103515625,1,0.05286974280613532,-9.249761586877742,8.895000457763672,1.8205052965169166,8.9350004196167,1.153843445191732,8.842499732971191,0.05286974280613532
6061,2007-08-29,8.982500076293945,8.987500190734863,8.777500152587889,8.882499694824219,2458400.0,0.01583266582420495,2.81816132612016,-9.999809269502194,30.316792068201863,35.007952448488666,-0.10071004381308946,0.15755210560244137,0.6426444530308242,0.552759734294991,19.334385364081847,0.21000003814697443,-0.24225306669138646,-0.10562486648559499,-0.6032795101338788,0.39202977716268883,-0.3544521883097378,0.1432024553385478,0.10014489382648861,97.6189935558876,61.640783881612506,0.24882732182414216,8,-0.05625009536743164,0.20749998092651367,0.8937501907348633,0.7287502288818359,0.3549995422363281,2,0.042861143959007864,-8.999809269502194,8.842499732971191,-9.249761586877742,8.895000457763672,1.8205052965169166,8.9350004196167,0.042861143959007864
6062,2007-08-30,9.074999809265137,9.1274995803833,8.8774995803833,8.8774995803833,3071600.0,0.010297771465130445,-1.5316426357113195,1.9749947548112685,36.15222635234039,34.577012999045834,-0.18569529512440575,0.05839851553423436,0.531909203829704,0.4611005397228105,18.48935819335286,0.25,-0.2391204653029142,-0.007000112533569691,-0.5019949947860773,0.48799476971893796,-0.2544975536598244,0.24049732859268502,-0.3999996185302752,85.00004087182332,49.365947615835,0.2474974411262541,8,-0.1737499237060547,0.11500024795532227,0.7987504005432129,0.6362504959106445,0.18500041961669922,3,0.02203854693869478,2.81816132612016,8.982500076293945,-8.999809269502194,8.842499732971191,-9.249761586877742,8.895000457763672,0.02203854693869478
6063,2007-08-31,9.162500381469727,9.1899995803833,9.082500457763672,9.149999618530273,2497600.0,0.009641936533734796,2.185198790584645,0.06329492887287898,45.07662771285475,35.06134774885694,-0.24924049240866886,-0.017807391270672213,0.4262497416877693,0.37555660972841665,17.210672439842877,0.11499977111816406,-0.2326105394732636,0.07275042533874476,-0.422186777155682,0.5676876278331715,-0.1747181759084686,0.32021902658595813,-0.47845020294189666,93.33351828860886,54.81143635418417,0.24746860124721343,8,-0.19750070571899414,0.027499675750732422,0.5537495613098145,0.5487499237060547,0.10750007629394531,4,0.036834881798513575,-1.5316426357113195,9.074999809265137,2.81816132612016,8.982500076293945,-8.999809269502194,8.842499732971191,0.036834881798513575
6064,2007-09-04,9.13249969482422,9.175000190734863,9.072500228881836,9.172499656677246,2611600.0,-0.003274290357049181,3.5554495941678854,-3.1998016478485,49.87890912919878,36.2156199838211,-0.19419940239303912,-0.005411078439854222,0.44164007627439794,0.40656098979138733,16.678108542986546,0.10249996185302734,-0.21559878354675632,0.0537497520446788,-0.4261501130014338,0.5336496170907914,-0.1862001804783766,0.2936996845677342,-0.428211540222172,86.06061446766454,42.01448915007973,0.23994993252305602,9,-0.1675000190734881,0.05750036239623846,0.5837502479553205,0.5787506103515607,0.11750030517577947,1,0.032576032881793004,2.185198790584645,9.162500381469727,-1.5316426357113195,9.074999809265137,2.81816132612016,8.982500076293945,0.032576032881793004
6065,2007-09-05,9.032500267028807,9.1274995803833,9.0,9.074999809265137,2418000.0,-0.010949841898389323,-1.3720835329394439,1.0624895691773082,50.366779179813584,37.107832953044564,-0.07242203435925987,0.06317347116261729,0.5287896897768167,0.5078310957846259,17.107443846624232,0.13249969482422053,-0.19488493625052428,-0.024249696731569514,-0.46705498738854345,0.4185555939254044,-0.24565234206005648,0.19715294859691745,-0.30878365539550856,61.81829531346425,12.05940169445961,0.22140264532848683,9,-0.048750400543211114,0.15749979019165217,0.6624999046325701,0.6700000762939471,0.15499973297119318,2,0.030722407349474068,3.5554495941678854,9.13249969482422,2.185198790584645,9.162500381469727,-1.5316426357113195,9.074999809265137,0.030722407349474068
6066,2007-09-06,9.114999771118164,9.145000457763672,9.05500030517578,9.085000038146973,2048400.0,0.009133628746240241,-1.0000211929511849,-0.7058836729198161,60.81420811703813,38.89701817641388,-0.14334536160992428,-0.06084024743211636,0.43590718300402287,0.4251788294138841,18.39783383294377,0.11250019073486506,-0.17204419807841909,0.0826248168945316,-0.2801222034498192,0.4453718372388824,-0.0987486932776438,0.263998327066707,-0.372631840734865,76.00006103515625,22.010349008894337,0.18137351017217562,9,-0.13124990463256836,0.07500028610229492,0.5525004863739014,0.5850005149841309,0.15000057220458984,3,0.016456453754379874,-1.3720835329394439,9.032500267028807,3.5554495941678854,9.13249969482422,2.185198790584645,9.162500381469727,0.016456453754379874
6067,2007-09-07,8.912500381469727,9.102499961853027,8.887499809265137,8.984999656677246,2603600.0,-0.022216060859384545,-2.510194548894131,-2.4166640175477636,53.11113729592446,41.01665070051928,0.07836920845410233,0.10739209021544838,0.6189282442555992,0.62566778532452,19.770161800178702,0.22749996185302734,-0.1504638834481895,-0.09462461471557582,-0.41195837921485,0.22270914978369838,-0.2532914969652129,0.06404226753406128,-0.15222718508642785,8.264658221782254,-48.28535949189576,0.1586668822496374,9,0.07124948501586914,0.2774996757507324,0.6206245422363281,0.7262496948242188,0.3424997329711914,4,0.04768574685777027,-1.0000211929511849,9.114999771118164,-1.3720835329394439,9.032500267028807,3.5554495941678854,9.13249969482422,0.04768574685777027
6068,2007-09-10,8.9350004196167,9.05500030517578,8.899999618530273,8.967499732971191,2022000.0,0.0025245483516336265,-2.0243766282098647,0.44827087252206627,54.0305275248038,44.07819589018406,0.062434863173006505,0.050670249694437786,0.5776156956587819,0.6013076509152668,20.35222849005969,0.15500068664550604,-0.13958190778856405,-0.0487495899200443,-0.3067912231019019,0.20929204326181328,-0.1777704065109731,0.08027122667088449,-0.15753816787340114,16.521929504488067,-42.57706636997251,0.1290208165909284,9,0.048749446868896484,0.25499963760375977,0.5981245040893555,0.7037496566772461,0.3099994659423828,0,0.03637378780101708,-2.510194548894131,8.912500381469727,-1.0000211929511849,9.114999771118164,-1.3720835329394439,9.032500267028807,0.03637378780101708
6069,2007-09-11,9.100000381469727,9.112500190734863,8.932499885559082,8.9975004196167,2548000.0,0.018466698836496098,1.8235434914318625,-3.1539116145313693,59.73282567785472,48.831114784225605,-0.07870439827037501,-0.13503578755210555,0.39670276100540747,0.43610669837482163,20.592167278872015,0.18000030517578125,-0.12119653780581174,0.1250003337860104,-0.10138435453250771,0.3513850221045285,0.011807989626751336,0.23819267794526944,-0.3060366365808278,82.52428622749612,18.907568151891503,0.11319234415925906,9,-0.11625051498413086,0.08999967575073242,0.4218745231628418,0.5274996757507324,0.16249942779541016,1,0.018681326282152133,-2.0243766282098647,8.9350004196167,-2.510194548894131,8.912500381469727,-1.0000211929511849,9.114999771118164,0.018681326282152133
6070,2007-09-12,9.03499984741211,9.100000381469727,9.015000343322754,9.045000076293944,2031600.0,-0.007142915531078153,-2.4000534065766383,-0.09756324491294241,53.52941352465637,51.41029494605388,0.018409876898445532,-0.08212157386837227,0.4417249202573359,0.4996879546599793,20.944972280701922,0.08500003814697266,-0.09387742377067454,0.06499981880187988,-0.15066929565401743,0.2806689332577772,-0.042834738426067887,0.17283437602982765,-0.2251946691034341,57.281423952534915,-7.272375497496945,0.10783455722794864,9,-0.0012502670288085938,0.1550002098083496,0.43062520027160645,0.5925002098083496,0.28999996185302734,2,0.02379636482777281,1.8235434914318625,9.100000381469727,-2.0243766282098647,8.9350004196167,-2.510194548894131,8.912500381469727,0.02379636482777281
6071,2007-09-13,9.012499809265137,9.13249969482422,8.975000381469727,9.1274995803833,2786000.0,-0.002490319704146704,1.5199890136718317,11.499713904255334,57.11296436694463,53.739265836565465,0.05097328074750962,-0.06388122883593184,0.44325083378993924,0.5208629823347728,20.927210938333392,0.15749931335449396,-0.052139137377340106,0.04312477111816371,-0.1719448661336198,0.2581944083699472,-0.06441004750772805,0.15065958974405547,-0.18748685487347672,51.02043199520401,-16.7603681599593,0.10753481862589191,9,0.02624988555908203,0.17750024795532227,0.42937517166137695,0.6150002479553223,0.03250026702880682,3,0.019417497302464115,-2.4000534065766383,9.03499984741211,1.8235434914318625,9.100000381469727,-2.0243766282098647,8.9350004196167,0.019417497302464115
6072,2007-09-14,9.092499732971193,9.107500076293944,8.944999694824219,8.967499732971191,3290400.0,0.008876552055381293,1.0967698271088666,-1.0869586850878366,56.659585690298464,55.02626116739255,-0.02937200524438488,-0.13588386013934972,0.3408396617650613,0.4398700280720593,20.09969975495658,0.1625003814697248,0.009984650875193068,0.11362471580505584,-0.10574925244905486,0.33299868405916655,0.003937731678000489,0.2233116999321112,-0.25288731353986726,82.79572097754675,16.42859463385922,0.10968698412705563,9,-0.06124973297119318,0.04125022888183416,0.3962502479553205,0.5350003242492658,0.0200004577636701,4,0.018971747640095016,1.5199890136718317,9.012499809265137,-2.4000534065766383,9.03499984741211,1.8235434914318625,9.100000381469727,0.018971747640095016
6073,2007-09-17,8.922499656677246,9.09000015258789,8.885000228881836,9.037500381469727,2729200.0,-0.018696737012539377,-1.1578986994865206,-0.9200057983398306,51.04758776885421,55.156114349576484,0.1151086851048646,0.04260108980027155,0.4846209057200124,0.6061619957382689,19.79952372094787,0.20749950408935725,0.040101254138130926,-0.06037535667419469,-0.27206202631503373,0.15131131296664435,-0.1662186914946151,0.04546797814622572,-0.06887175080784047,15.151316651382047,-49.39717092464147,0.10584333482041954,9,0.09250068664550781,0.14625024795532227,0.5662503242492676,0.7050004005432129,0.06500053405761719,0,0.03726539316982125,1.0967698271088666,9.092499732971193,1.5199890136718317,9.012499809265137,-2.4000534065766383,9.03499984741211,0.03726539316982125
6074,2007-09-18,9.085000038146973,9.172499656677246,8.917499542236328,8.962499618530273,4257200.0,0.01821242787587196,-1.3999946145595383,-1.0652143265857845,58.52373290426384,56.062442541182065,-0.06128261673475244,-0.1062476438313702,0.2990224805144095,0.44213816266004,19.14015631390443,0.25500011444091797,0.06164603398091906,0.09000000953674281,-0.11552238029969253,0.29552239937317815,-0.01276118538147486,0.19276120445496048,-0.21791726529701094,69.56528950292737,2.1076502044989383,0.10276119491821728,9,-0.05625009536743164,-0.027500152587890625,0.403749942779541,0.5425000190734863,-0.25500011444091797,1,0.017611430571302877,-1.1578986994865206,8.922499656677246,1.0967698271088666,9.092499732971193,1.5199890136718317,9.012499809265137,0.017611430571302877
6075,2007-09-19,9.210000038146973,9.244999885559082,9.087499618530273,9.102499961853027,4870400.0,0.013758943255381073,-1.2909002635594395,0.8775486372235327,58.08170226259608,55.758830779577394,-0.17707808873376507,-0.21344411032635335,0.1519812973496233,0.3167252861989791,18.26751706087611,0.15999984741210938,0.066639933040463,0.1967500209808346,-0.017333698216205562,0.4108337401778748,0.08970816138231541,0.3037918805793538,-0.3300005929956775,90.27781089150089,25.535099984176625,0.10704185959851995,9,-0.14499998092651367,-0.15250015258789062,0.278749942779541,0.41750001907348633,-0.22249984741210938,2,0.005700300857840901,-1.3999946145595383,9.085000038146973,-1.1578986994865206,8.922499656677246,1.0967698271088666,9.092499732971193,0.005700300857840901
6076,2007-09-20,9.164999961853027,9.210000038146973,9.1274995803833,9.202500343322754,2973200.0,-0.004886001748920621,2.1428882833787464,-0.3488405102819325,53.30882765429881,55.780796374952324,-0.1388401351071149,-0.15928364429066022,0.1731569084812392,0.3621643167179016,17.780696093314162,0.08250045776367188,0.06570533334104312,0.14074993133544922,-0.08103762360843447,0.3625374862793329,0.029856153863507373,0.25164370880739106,-0.26310049027726556,77.77777777777779,14.953166943997417,0.11089377747194208,9,-0.09999990463256836,-0.2049999237060547,0.32375001907348633,0.46250009536743164,-0.03250026702880682,3,0.017457703009063685,-1.2909002635594395,9.210000038146973,-1.3999946145595383,9.085000038146973,-1.1578986994865206,8.922499656677246,0.017457703009063685
6077,2007-09-21,9.287500381469727,9.38249969482422,9.162500381469727,9.210000038146973,8229600.0,0.013366112397880547,-1.5507217532162592,-2.066654798840344,54.48028526816355,55.83076945754785,-0.22635658628226452,-0.2600703112379996,0.02325096039761476,0.23902334959086424,17.014873721300145,0.21999931335449396,0.07492629878197121,0.24100031852722203,0.007033399804912577,0.4749672372495315,0.1240168591660673,0.35798377788837676,-0.3650148850549648,80.90464013372512,21.032915149604193,0.11698345936115513,9,-0.15375041961669922,-0.25875043869018555,0.2012495994567871,0.3399996757507324,-0.17500019073486328,4,-0.026110395177976642,2.1428882833787464,9.164999961853027,-1.2909002635594395,9.210000038146973,-1.3999946145595383,9.085000038146973,-0.026110395177976642
6078,2007-09-24,9.107500076293944,9.30500030517578,9.09000015258789,9.282500267028807,3141200.0,-0.019380920353437303,-1.0476201288822662,-2.25805697409709,49.190950896577164,54.6594500374059,-0.021583713393065196,-0.07007703558093681,0.17141597970596578,0.4162920381037001,16.184394165325973,0.21500015258788885,0.06102717670613522,0.05237503051757564,-0.1769574057804597,0.281707466815611,-0.06229118763144115,0.16704124866659242,-0.14821344400642467,40.8603164967139,-15.050193404063101,0.1146662181490174,9,0.026249885559083808,-0.07875013351440252,0.2474999427795428,0.3862500190734881,-0.04749965667724432,0,0.0005490106394765437,-1.5507217532162592,9.287500381469727,2.1428882833787464,9.164999961853027,-1.2909002635594395,9.210000038146973,0.0005490106394765437
6079,2007-09-25,9.24250030517578,9.25,9.0625,9.06999969482422,3662800.0,0.014822973126646488,1.0,-0.9857166990915378,56.64556713712558,55.00568932768026,-0.15002089723523326,-0.18731220670590787,0.00928077034777175,0.28003600330282374,15.615470672161377,0.1875,0.07494173863031861,0.1700002670288061,-0.06090198481613385,0.40090251887374606,0.05454914110633702,0.2854513929512752,-0.24935662788532476,56.25014901175318,1.0420341014725878,0.1154511259224697,9,-0.10875034332275213,-0.21375036239623846,0.10749959945678889,0.2462496757507342,-0.09500026702880682,1,-0.02758994925844005,-1.0476201288822662,9.107500076293944,-1.5507217532162592,9.287500381469727,2.1428882833787464,9.164999961853027,-0.02758994925844005
6080,2007-09-26,9.3100004196167,9.324999809265137,9.095000267028807,9.3100004196167,2998400.0,0.007303230966962504,14.333926754832264,0.0,56.230046745231455,54.907587369712125,-0.19490636898000702,-0.2297731420860778,-0.08609656088251683,0.21118083342770078,14.752594245281797,0.2299995422363299,0.0895032310329551,0.21412534713745046,-0.013368427572130415,0.44161912184703134,0.10037845978265914,0.3278722344922418,-0.28570826092354373,77.34395489116139,23.742828320254347,0.11374688735479066,9,-0.17625045776367188,-0.2487506866455078,0.011249542236328125,0.1574997901916504,-0.4250001907348633,2,-0.05155751603396885,1.0,9.24250030517578,-1.0476201288822662,9.107500076293944,-1.5507217532162592,9.287500381469727,-0.05155751603396885
6081,2007-09-27,9.36750030517578,9.369999885559082,9.255000114440918,9.362500190734863,3128000.0,0.006176142101768756,22.001621363853122,100.0,66.02110169377681,55.94775581454305,-0.2198760601574783,-0.2708368381804629,-0.17129969608249596,0.15061067468397837,13.69875648723925,0.11499977111816406,0.084366016646511,0.2523752212524393,0.0013378569793349726,0.5034125855255436,0.12685653911588624,0.3778939033889923,-0.3145515435921382,95.31268626469146,34.49063680043367,0.12551868213655226,9,-0.23375034332275213,-0.30625057220458807,-0.07437539100646795,0.09999990463257014,-0.4600000381469709,3,-0.04056579685734907,14.333926754832264,9.3100004196167,1.0,9.24250030517578,-1.0476201288822662,9.107500076293944,-0.04056579685734907
6082,2007-09-28,9.274999618530273,9.420000076293944,9.225000381469727,9.375,5502800.0,-0.009874639298853016,1.0526225969984637,-19.999618539011493,61.40934893601493,57.09906261089424,-0.11037214820222907,-0.1713706814325704,-0.09049802465509416,0.24126833842155548,13.5344756662742,0.19499969482421697,0.09299498072588364,0.1498745441436764,-0.1102038588953107,0.4099529471826635,0.019835342624181962,0.27991374566317084,-0.19568678228738534,59.44044005057837,-6.696722079507303,0.1300392015194938,9,-0.10624980926513672,-0.17624950408935725,-0.014374732971191406,0.19250059127807617,-0.5749998092651349,4,-0.015363873807752615,22.001621363853122,9.36750030517578,14.333926754832264,9.3100004196167,1.0,9.24250030517578,-0.015363873807752615
6083,2007-10-01,9.5,9.602499961853027,9.265000343322754,9.317500114440918,5781200.0,0.02425880223436394,-1.3478281060819663,-1.8249918937992333,62.90318809619907,57.58566874333149,-0.27361257762564506,-0.3897739283720405,-0.32619423323656527,0.013998119847272505,14.045766128782327,0.33749961853027344,0.1056142677724079,0.35799994468689,0.04859212953930303,0.667407759834477,0.20329603711309652,0.5127038522606835,-0.3866184397520058,81.01852424187301,16.253861632522174,0.15470390757379338,10,-0.16750001907348633,-0.309999942779541,-0.26999998092651367,-0.03249979019165039,-0.755000114440918,0,-0.040789453606856485,1.0526225969984637,9.274999618530273,22.001621363853122,9.36750030517578,14.333926754832264,9.3100004196167,-0.040789453606856485
6084,2007-10-02,9.43000030517578,9.56999969482422,9.397500038146973,9.477499961853027,3449600.0,-0.007368388928865266,-2.066655363879148,-0.26027225459201975,62.70096127781127,58.09891974502207,-0.1671004826985687,-0.3123582274774872,-0.26969738837743407,0.08385263028100454,14.537919873404427,0.17249965667724787,0.11325307332984202,0.2731252193450917,-0.06190384075095068,0.6081542794411341,0.10561068929706963,0.4406397493931138,-0.2579245367351817,66.00989942723109,0.2863202241486249,0.16751453004802122,10,-0.0975003242492658,-0.2400002479553205,-0.2731254100799543,0.037499904632570136,-0.9975004196166974,1,-0.03923646591570107,-1.3478281060819663,9.5,1.0526225969984637,9.274999618530273,22.001621363853122,9.36750030517578,-0.03923646591570107
6085,2007-10-03,9.3100004196167,9.449999809265137,9.3100004196167,9.375,4119600.0,-0.012725332097096143,-3.307701336619863,1.3684221093420093,59.00152010591108,58.73144112853454,-0.03511669074068813,-0.1797169600561368,-0.16044042270668513,0.20276856654329478,14.502849799678163,0.1399993896484375,0.1412582711243342,0.13925032615661692,-0.19707320020570585,0.4755738525189397,-0.028911437024543574,0.3074120893377774,-0.0862737479666098,22.516591425258376,-43.20517246538903,0.16816176318116097,10,0.022499561309814453,-0.12000036239624023,-0.2018754482269287,0.1574997901916504,-0.755000114440918,2,-0.017454390348611515,-2.066655363879148,9.43000030517578,-1.3478281060819663,9.5,1.0526225969984637,9.274999618530273,-0.017454390348611515
6086,2007-10-04,9.265000343322754,9.332500457763672,9.2524995803833,9.300000190734863,3603200.0,-0.004833520329293184,-1.6666348782503655,0.5384626670774829,55.33231450986212,58.82611104427883,0.028563996531309144,-0.1295448591840831,-0.1266858922852485,0.24705070116453776,14.439746420092545,0.0800008773803711,0.14509460709632904,0.0867502212524407,-0.2510255361596112,0.4245259786644926,-0.08213765745358437,0.25563809995846576,0.33749961853027344,10.596028163107542,-50.77802436795677,0.16888787870602562,10,0.06749963760375977,-0.07500028610229492,-0.1737504005432129,0.2024998664855957,-0.8875007629394549,3,-0.041014581798130445,-3.307701336619863,9.3100004196167,-2.066655363879148,9.43000030517578,-1.3478281060819663,9.5,-0.041014581798130445
6087,2007-10-05,9.337499618530273,9.36750030517578,9.237500190734863,9.272500038146973,4577200.0,0.007825069888936387,1.0799859620211945,-1.8571389645776566,63.65130185834561,60.432816706697544,-0.040339116430002875,-0.17768155333392777,-0.202888966292754,0.17528563331404712,13.697429946049514,0.1300001144409162,0.14318529126514434,0.1379995346069336,-0.18240989288462472,0.4584089620984919,-0.022205179138845565,0.29820424835271275,0.2580003356933602,27.397120685600818,-38.178717090080646,0.16020471374577927,10,-0.004999637603759766,-0.09749984741210938,-0.2793745994567871,0.13000059127807617,-0.9699993133544922,4,-0.04605080257761196,-1.6666348782503655,9.265000343322754,-3.307701336619863,9.3100004196167,-2.066655363879148,9.43000030517578,-0.04605080257761196
6088,2007-10-08,9.260000228881836,9.36750030517578,9.24250030517578,9.3125,4530800.0,-0.008299801104638349,-1.8571553133513827,-0.8076940006162243,56.0975658383991,60.37192767350571,0.06824390392313795,-0.07861628423857425,-0.12684651576768147,0.25315586653845656,12.914997767352832,0.125,0.15212559060806896,0.04425015449523961,-0.2517101583283523,0.34021046731883153,-0.10373000191655635,0.19223031090703557,0.3211797348022465,6.766938858629366,-55.89577126140234,0.14798015641179557,10,0.08874988555908203,-0.016250133514404297,-0.21437525749206543,0.20749998092651367,-0.7775001525878906,0,-0.06047520580723775,1.0799859620211945,9.337499618530273,-1.6666348782503655,9.265000343322754,-3.307701336619863,9.3100004196167,-0.06047520580723775
6089,2007-10-09,9.270000457763672,9.300000190734863,9.237500190734863,9.239999771118164,6688000.0,0.0010799382974793215,-2.571444141689373,-0.5714441416893733,52.27274205073111,59.93222715189456,0.06990618514174507,-0.0792929090804595,-0.13636381164982936,0.24578387685675196,12.457669321955557,0.0625,0.15050731390360994,0.04575037956237793,-0.24594683855789157,0.3374475976826474,-0.10009822949775682,0.19159898862251268,0.2974323150024425,15.294270763210097,-42.0628708344545,0.1458486090601346,10,0.14374971389770508,-0.026250362396240234,-0.19250059127807617,0.19749975204467773,-1.005000114440918,1,-0.05663436313694026,-1.8571553133513827,9.260000228881836,1.0799859620211945,9.337499618530273,-1.6666348782503655,9.265000343322754,-0.05663436313694026
6090,2007-10-10,9.25,9.329999923706056,9.232500076293944,9.232500076293944,7543600.0,-0.002157546577780556,-10.142888283376891,0.583317439125242,53.28185214451357,58.516754979754204,0.08996087961133092,-0.04464845874364087,-0.11521635391595275,0.267205259000038,12.041490576823021,0.09749984741211293,0.1722115323157034,0.014999914169312234,-0.262849220915097,0.29284904925372146,-0.12392465337289238,0.15392448171151685,0.3042354694848637,12.96288447138407,-40.084007105095296,0.13892456754220467,10,0.16375017166137695,-0.006249904632568359,-0.1725001335144043,0.2175002098083496,-1.005000114440918,2,-0.08837839075036946,-2.571444141689373,9.270000457763672,-1.8571553133513827,9.260000228881836,1.0799859620211945,9.337499618530273,-0.08837839075036946
6091,2007-10-11,9.1875,9.302499771118164,9.18000030517578,9.270000457763672,6945600.0,-0.006756756756756799,-1.5128134903555925,-4.714332425067641,45.9514035607942,56.799205493618565,0.1388435825514538,0.03334389558057538,-0.05340028307099587,0.33025823783643915,11.266514894995964,0.12249946594238459,0.1688819607534171,-0.05625009536743164,-0.314959160011707,0.2024589692768437,-0.1856046276895693,0.07310443695470603,0.3474313458934084,3.9998372395842807,-43.64271855733025,0.12935453232213723,10,0.2037501335144043,0.05625009536743164,-0.10062503814697266,0.2800002098083496,-0.942500114440918,3,-0.06884350419855445,-10.142888283376891,9.25,-2.571444141689373,9.270000457763672,-1.8571553133513827,9.260000228881836,-0.06884350419855445
6092,2007-10-12,9.265000343322754,9.270000457763672,9.1850004196167,9.244999885559082,4810400.0,0.008435411518122882,4.666539513001462,-0.2424284459240764,56.95365019161905,56.13814572644301,0.06680046076509072,-0.032222584774149965,-0.1314234503803533,0.25340788656073165,10.30404269463683,0.08500003814697266,0.1632194155116462,0.01262521743774414,-0.2361640121048474,0.26141444698033567,-0.11176939733355162,0.1370198322090399,0.24153651931324482,45.33335367838636,-3.0362797387959546,0.12439461477129618,10,0.1099996566772461,-0.021250247955322266,-0.17812538146972656,0.2024998664855957,-1.237500190734865,4,-0.09579068861870821,-1.5128134903555925,9.1875,-10.142888283376891,9.25,-2.571444141689373,9.270000457763672,-0.09579068861870821
6093,2007-10-15,9.255000114440918,9.342499732971193,9.172499656677246,9.255000114440918,3845600.0,-0.0010793554788200987,-1.0605955518564973,0.0,50.62033752949772,54.79585419885261,0.042904563411248375,0.004179234518705499,-0.11594780629073931,0.2637670580088951,9.173913735242417,0.1700000762939471,0.13601469907854025,-0.014000034332275035,-0.20848592674831856,0.1804858580837685,-0.1112429805402968,0.08324291187574673,0.225413823598263,48.52965925792901,1.1090694505467198,0.09724294620802207,10,0.05624961853027344,-0.011250019073486328,-0.16812515258789062,0.21250009536743164,-1.1575002670288068,0,-0.09589408949658873,4.666539513001462,9.265000343322754,-1.5128134903555925,9.1875,-10.142888283376891,9.25,-0.09589408949658873
6094,2007-10-16,9.244999885559082,9.337499618530273,9.232500076293944,9.244999885559082,4400400.0,-0.0010805217458865757,-7.400091554130329,0.0,46.578922007573155,53.4155655212595,0.02671178362091986,0.028228121086293356,-0.11159756592171277,0.27578819237564645,8.600117578864644,0.1049995422363299,0.1216102301848796,-0.032000255584716086,-0.2067828848085611,0.14278237363912893,-0.1193915701966386,0.055391059027206424,0.2046226243439051,42.647174320366666,-0.9474849404851469,0.0873913146119225,10,0.02500009536743164,-0.0012497901916503906,-0.1581249237060547,0.22250032424926758,-1.192500114440918,1,-0.0824769949923072,-1.0605955518564973,9.255000114440918,4.666539513001462,9.265000343322754,-1.5128134903555925,9.1875,-0.0824769949923072
6095,2007-10-17,9.262499809265137,9.34749984741211,9.140000343322754,9.31999969482422,5484400.0,0.0018929068602142607,2.688873818505489,-100.0,44.23074706169019,52.182058027018186,0.0019727696916866932,0.015666229202427218,-0.13852916486444045,0.26047136316048736,8.237213041114524,0.20749950408935547,0.0853790453087484,-0.017125320434569602,-0.18922751164789453,0.15497687077875533,-0.10317641604123295,0.06892577517209375,0.15941041531527667,59.03602829317167,21.075242044600557,0.0860510956066629,10,-0.00874948501586914,-0.018749713897705078,-0.17562484741210938,0.2050004005432129,-1.0850000381469727,2,-0.10769225225188117,-7.400091554130329,9.244999885559082,-1.0605955518564973,9.255000114440918,4.666539513001462,9.265000343322754,-0.10769225225188117
6096,2007-10-18,9.324999809265137,9.354999542236328,9.22249984741211,9.24250030517578,5525200.0,0.006747638465534056,-1.1632529135623701,-1.434776839765797,52.84091955866559,50.98090443816485,-0.057128992880384644,-0.03608234410243227,-0.21411997878457711,0.1992227582300412,7.87418165847773,0.13249969482421875,0.053656889396510365,0.03737468719482351,-0.12699393891268151,0.20174331330232853,-0.044809625858928115,0.11955900024857513,0.06308122956435724,86.04658383715618,48.70421685964109,0.08218431305375216,10,-0.07124948501586914,-0.08124971389770508,-0.21312499046325684,0.1425004005432129,-1.3774995803833008,3,-0.11581768855726815,2.688873818505489,9.262499809265137,-7.400091554130329,9.244999885559082,-1.0605955518564973,9.255000114440918,-0.11581768855726815
6097,2007-10-19,9.045000076293944,9.399999618530273,9.042499542236328,9.342499732971193,6652800.0,-0.03002678162984962,-1.3636312047793944,-3.606078120845677,25.668439379937894,47.59989038722472,0.1978191378073788,0.23696783310719916,0.05522944361211479,0.4767427635600825,8.439834174677516,0.3575000762939453,0.028190556869867933,-0.2305000305175806,-0.42745449616488607,-0.03354556487027516,-0.32897726334123334,-0.13202279769392788,0.09500026702881037,0.6994499367769116,-29.832717098314046,0.09847723282365271,10,0.17624950408935725,0.1987500190734881,0.06937479972839533,0.4225001335144061,-0.9624996185302699,4,-0.08844667595211897,-1.1632529135623701,9.324999809265137,2.688873818505489,9.262499809265137,-7.400091554130329,9.244999885559082,-0.08844667595211897
6098,2007-10-22,9.112500190734863,9.147500038146973,8.922499656677246,9.045000076293944,5550800.0,0.007462699156612684,2.2727373611968456,-0.22689140281647124,32.97586308814624,45.45579272471529,0.11979337657302125,0.1790410490916159,-0.021872661368650625,0.40577304841527173,9.240035733018315,0.22500038146972656,0.014039997357762957,-0.16324992179870534,-0.35931717912979444,0.03281733553238375,-0.261283550464249,-0.06521629313316168,0.28749942779541016,39.790690939593965,13.17837634550861,0.09803362866554452,10,0.048749446868896484,0.13124990463256836,-0.03000020980834961,0.35500001907348633,-1.010000228881836,0,-0.11906721705752599,-1.3636312047793944,9.045000076293944,-1.1632529135623701,9.324999809265137,2.688873818505489,9.262499809265137,-0.11906721705752599
6099,2007-10-23,8.987500190734863,9.039999961853027,8.880000114440918,9.0024995803833,4872800.0,-0.01371742083770755,2.5555461365659307,-0.2222128032325914,32.79998779296881,43.18003001898809,0.22406988092472346,0.29930297939874784,0.09598521708296914,0.5260623445397989,10.002031669529469,0.2325000762939453,-0.025481107769653732,-0.2754999160766598,-0.5100577170315308,-0.0409421151217888,-0.3927788165540953,-0.1582210155992243,0.41249942779541016,20.673111310404778,-6.190540948239448,0.11727890047743537,10,0.15249967575073242,0.2537498474121094,0.05437493324279785,0.48000001907348633,-0.9724998474121094,1,-0.09902646168956364,2.2727373611968456,9.112500190734863,-1.3636312047793944,9.045000076293944,-1.1632529135623701,9.324999809265137,-0.09902646168956364
6100,2007-10-24,8.829999923706055,9.00749969482422,8.75,8.930000305175781,7704000.0,-0.01752436869944929,1.0196120963700277,6.6669633774160735,29.285698066766344,41.328284964096106,0.3528318599307134,0.4416422367223305,0.2488792299026965,0.6717807978142076,11.349196213955084,0.2574996948242205,-0.05069780875489016,-0.4090001583099365,-0.7116524948312453,-0.10634782178862778,-0.5603263265705909,-0.25767399004928215,0.5491997146606451,12.307687793255024,-15.927414304849993,0.15132616826065456,10,0.24499988555908203,0.346250057220459,0.21312499046325684,0.6375002861022949,-0.8324999809265137,2,-0.08805211317165729,2.5555461365659307,8.987500190734863,2.2727373611968456,9.112500190734863,-1.3636312047793944,9.045000076293944,-0.08805211317165729
6101,2007-10-25,8.987500190734863,9.140000343322754,8.805000305175781,8.984999656677246,5945200.0,0.01783694998750396,1.17885609016307,-0.02500524518873143,34.581539069097246,38.84249483937146,0.18324869744672334,0.2679516582959067,0.0920540955423057,0.5052509292911544,12.134465160322229,0.33500003814697266,-0.06773648024515566,-0.23249988555908274,-0.5485986237713636,0.08359885265319811,-0.39054925466522405,-0.07445051645294143,0.35394746932983523,36.53851232588097,7.858784613374013,0.15804936910614076,10,0.08749961853027344,0.1887497901916504,0.07374978065490723,0.48000001907348633,-1.0975003242492667,3,-0.0901252186288376,1.0196120963700277,8.829999923706055,2.5555461365659307,8.987500190734863,2.2727373611968456,9.112500190734863,-0.0901252186288376
6102,2007-10-26,9.13249969482422,9.140000343322754,8.947500228881836,9.109999656677246,4778000.0,0.016133463255871394,9.2663072502098,8.9980930587345,44.698528210488675,38.18451602614824,0.019531337636484736,0.11776701510324195,-0.046622321081803975,0.35560584417762975,12.666320172500054,0.19250011444091797,-0.0828087041940826,-0.08037538528442134,-0.39767601116350093,0.23692524059465825,-0.23902569822396025,0.07827492765511757,0.173461105636596,96.22632908598467,62.09900157102574,0.15865031293953963,10,-0.05749988555908381,0.043750286102293146,-0.1199996471405047,0.3350005149841291,-1.2374997138977069,4,-0.12975631048900826,1.17885609016307,8.987500190734863,1.0196120963700277,8.829999923706055,2.5555461365659307,8.987500190734863,-0.12975631048900826
6103,2007-10-29,9.112500190734863,9.175000190734863,8.9975004196167,9.147500038146973,4443200.0,-0.0021899266091069958,2.944432670707413,-1.5555461365658079,43.50514669273772,37.84298543561097,0.019211825316297393,0.11304330965547749,-0.018467468352529437,0.37299178814994605,12.175908884384423,0.17749977111816406,-0.08300280395419435,-0.08099989891052317,-0.37059311917342086,0.20859332135237452,-0.22579650904197202,0.06379671122092567,0.1601029616983034,85.29412424687813,46.76930261681304,0.1447966101314489,10,-0.03750038146972656,0.06374979019165039,-0.0312502384185791,0.35500001907348633,-0.8750000000000018,0,-0.11303151839913728,9.2663072502098,9.13249969482422,1.17885609016307,8.987500190734863,1.0196120963700277,8.829999923706055,-0.11303151839913728
6104,2007-10-30,9.0600004196167,9.104999542236328,9.010000228881836,9.052499771118164,3377200.0,-0.005761291634489463,-1.0540451372779478,-0.21430517711171662,42.369494062323625,37.636179546792455,0.04772891294575743,0.1437737067076199,0.041745745100570275,0.4191531691521426,11.65899516087798,0.10249996185302734,-0.10733857027130433,-0.11499967575073278,-0.3877632795860233,0.15776392808455775,-0.25138147766837804,0.021382126166912485,0.18124654367047732,72.94124246878121,29.894869820150348,0.13638180191764562,10,0.0149993896484375,0.11624956130981445,0.02124953269958496,0.4074997901916504,-0.7000007629394531,1,-0.10568437234180406,2.944432670707413,9.112500190734863,9.2663072502098,9.13249969482422,1.17885609016307,8.987500190734863,-0.10568437234180406
6105,2007-10-31,9.147500038146973,9.162500381469727,8.954999923706055,9.0625,3900800.0,0.009657794092461591,2.608680869413784,11.332358550540368,48.42519773731294,37.14554378886439,-0.06459139833427407,0.04582524621454276,-0.036945255430790525,0.3256398691881017,11.573188312831213,0.20750045776367188,-0.12153306548082554,-0.019375038146971946,-0.2847886255882397,0.2460385492942958,-0.15208183186760493,0.11333175557366104,0.06427210734297262,92.56752402873396,42.74038969586474,0.13270679372063354,10,-0.07250022888183594,0.028749942779541016,-0.06625008583068848,0.32000017166137695,-0.46000003814697266,2,-0.12380428424175571,-1.0540451372779478,9.0600004196167,2.944432670707413,9.112500190734863,9.2663072502098,9.13249969482422,-0.12380428424175571
6106,2007-11-01,8.885000228881836,9.1875,8.875,9.1225004196167,4047600.0,-0.028696344156376896,-1.4271783533141489,-2.794118637031718,36.9415675795074,38.39811358881655,0.14408264191211373,0.2934416280876544,0.22827074207329012,0.5812171178642842,12.037045853202757,0.3125,-0.1382689203318801,-0.2628748416900635,-0.5520535793950092,0.026303896014882255,-0.40746421054253723,-0.11828547283758972,-0.13500022888183594,3.2000732421874996,-45.245896942025794,0.14458936885247317,11,0.08374977111816406,0.29124975204467773,0.21249961853027344,0.5674996376037598,-0.20750045776367188,3,-0.09988748038715423,2.608680869413784,9.147500038146973,-1.0540451372779478,9.0600004196167,2.944432670707413,9.112500190734863,-0.09988748038715423
6107,2007-11-02,8.907500267028809,8.9375,8.800000190734863,8.9375,4336000.0,0.002532362134762156,8.166735543758145,0.12631456369936997,38.16013163640907,38.974143427512416,0.11178220696215391,0.24988722866287816,0.21210873217470017,0.5492604240192733,12.475570128452981,0.13749980926513672,-0.15555337539005265,-0.21887483596801793,-0.5125962331397176,0.07484656120368172,-0.36573553455386687,-0.072014137382169,-0.14875026702880945,27.741968827755258,-19.838591613138135,0.14686069858584969,11,0.061249732971191406,0.2687497138977051,0.18999958038330078,0.5449995994567871,-0.5500001907348633,4,-0.11422962335566789,-1.4271783533141489,8.885000228881836,2.608680869413784,9.147500038146973,-1.0540451372779478,9.0600004196167,-0.11422962335566789
6108,2007-11-05,8.699999809265138,8.835000038146973,8.640000343322754,8.760000228881836,4744800.0,-0.023295026836174793,-1.1666710818414459,2.0000317894267776,33.633621593261495,39.06676940532272,0.28453828555703,0.43561706965293645,0.4206846913133173,0.7441254703616735,13.213218586868274,0.2674999237060547,-0.19549315768820286,-0.3983752727508527,-0.7411360223098935,-0.055614523191811926,-0.5697556475303731,-0.22699489797133232,0.4875001907348615,10.958813436800854,-35.70720212120567,0.17138037477952023,11,0.21375036239623846,0.42125034332275213,0.43375015258788885,0.7525000572204572,-0.2024993896484375,0,-0.09252871792954909,8.166735543758145,8.907500267028809,-1.4271783533141489,8.885000228881836,2.608680869413784,9.147500038146973,-0.09252871792954909
6109,2007-11-06,8.744999885559082,8.767499923706055,8.595000267028809,8.710000038146973,3704800.0,0.0051724226759199965,3.3124955296473786,-0.5833267106413588,34.7119592227255,39.66968731154041,0.22520474771621757,0.3681435164999538,0.37859471133518596,0.684747233854825,14.097090031943022,0.1724996566772461,-0.18456776036797784,-0.32712516784667933,-0.6941016920238443,0.03985135633048564,-0.5106134299352618,-0.14363690575809684,0.4315501213073727,25.316402722761524,-18.96759604422968,0.18348826208858224,11,0.14625024795532227,0.33750009536743164,0.5162501335144043,0.6575002670288086,-0.23999977111816406,1,-0.05803312766902058,-1.1666710818414459,8.699999809265138,8.166735543758145,8.907500267028809,-1.4271783533141489,8.885000228881836,-0.05803312766902058
6110,2007-11-07,8.432499885559082,8.662500381469728,8.432499885559082,8.657500267028809,3796400.0,-0.03573470601366635,-1.0444453863434227,-6.428610354223434,27.02701906563938,38.83029620004509,0.531257047162315,0.6495615938345942,0.6921260444536159,0.9817042919463148,15.065537508278732,0.3125,-0.19634147361160004,-0.5987501621246345,-1.0538398446738224,-0.1436604795754466,-0.8262950033992276,-0.37120532085004143,0.7207881317138671,0.0,-37.39020863182771,0.22754484127459373,11,0.377500057220459,0.5087499618530273,0.8287501335144043,0.8237500190734863,-0.034999847412109375,2,-0.008597714778033394,3.3124955296473786,8.744999885559082,-1.1666710818414459,8.699999809265138,8.166735543758145,8.907500267028809,-0.008597714778033394
6111,2007-11-08,8.555000305175781,8.627499580383299,8.367500305175781,8.402500152587889,5934800.0,0.014527177145473136,-1.3370737394345513,-0.6777773068283044,36.274515041876256,37.89429473686593,0.38102342046653526,0.5030372744468217,0.5675883673669286,0.8443751445108258,16.574195296691553,0.25999927520751775,-0.19751157283910814,-0.4446247577667233,-0.9401103606093049,0.05086084507585831,-0.6923675591880141,-0.19688195634543249,0.5550404241943365,32.89475445382875,-8.75916535096944,0.24774280142129104,11,0.22249984741210938,0.3287496566772461,0.7062497138977051,0.7012495994567871,-0.3725004196166992,3,0.015487982477809581,-1.0444453863434227,8.432499885559082,3.3124955296473786,8.744999885559082,-1.1666710818414459,8.699999809265138,0.015487982477809581
6112,2007-11-09,8.377499580383299,8.579999923706055,8.375,8.427499771118164,5250800.0,-0.020748184507380363,-6.454630576893066,-0.32786977512070226,30.60684873873454,36.46115051975446,0.49189247562229,0.6436392728474996,0.7379652578302611,1.0064631981960925,18.164382826636,0.2049999237060547,-0.1849380860629335,-0.5777504444122332,-1.128995277564682,-0.026505611259784345,-0.8533728609884577,-0.3021280278360088,0.6731379150512726,2.1388836190274225,-38.10866077977136,0.2756224165762244,11,0.4000005722045916,0.5062503814697283,0.8837504386901873,0.8787503242492694,-0.125,4,0.035810230469881965,-1.3370737394345513,8.555000305175781,-1.0444453863434227,8.432499885559082,3.3124955296473786,8.744999885559082,0.035810230469881965
6113,2007-11-12,8.367500305175781,8.572500228881836,8.362500190734862,8.472499847412111,6422400.0,-0.0011935870735143572,-2.652181845321929,2.099982833927749,32.58427026491255,35.37390343115324,0.4303566408252699,0.6152862210654177,0.7377567916825178,1.0005557606332438,19.366457640831527,0.21000003814697443,-0.19082578901230285,-0.5433747291564934,-1.1344671050461077,0.047717646733120844,-0.8389209171012997,-0.24782854121168718,0.6284862150380874,1.2345969722590886,-39.77511453459679,0.29554618794480675,11,0.4074997901916504,0.5137495994567871,0.9187495708465576,0.8224997520446777,-0.41500043869018466,0,-0.0011951273997146128,-6.454630576893066,8.377499580383299,-1.3370737394345513,8.555000305175781,-1.0444453863434227,8.432499885559082,-0.0011951273997146128
6114,2007-11-13,8.482500076293945,8.494999885559082,8.282500267028809,8.442500114440918,5498000.0,0.013743623175852093,5.538492011092037,-0.380953678474108,39.99999999999999,34.437770349229574,0.2512446959414749,0.46402365574948945,0.6146422848518895,0.8722721642742641,20.73457347782153,0.21249961853027344,-0.22169796853111912,-0.39024996757507324,-0.9889149429425856,0.20841500779243916,-0.6895824552588294,-0.09091747989131704,0.45013781097202354,52.63151290346033,7.6610806784876,0.2993324876837558,11,0.252500057220459,0.3587498664855957,0.8137500286102295,0.7074999809265137,-0.10999965667724432,1,0.0017683870542692937,-2.652181845321929,8.367500305175781,-6.454630576893066,8.377499580383299,-1.3370737394345513,8.555000305175781,0.0017683870542692937
6115,2007-11-14,8.265000343322754,8.425000190734862,8.234999656677246,8.425000190734862,3961200.0,-0.02564099393043784,1.3750089407052735,-3.9999999999999556,29.902632302179413,33.65566642952646,0.36922520533245873,0.6355463754307316,0.8245563816022656,1.0766851673862305,22.998920119892574,0.24750041961669922,-0.2590164017233487,-0.5578747272491462,-1.185334666861305,0.06958521236301252,-0.8716046970552256,-0.24414475744306685,0.5896210295147561,7.643488529178829,-36.807527946978105,0.31372996980607964,11,0.32124948501586914,0.5524992942810059,1.0637497901916504,0.9249997138977051,0.35249996185302734,2,0.02903808362356064,5.538492011092037,8.482500076293945,-2.652181845321929,8.367500305175781,-6.454630576893066,8.377499580383299,0.02903808362356064
6116,2007-11-15,8.244999885559082,8.350000381469728,8.237500190734862,8.252499580383299,4903200.0,-0.0024198979955070143,-9.000423872497889,0.04687313735306383,23.467862737014414,32.0231921073715,0.32284506996246876,0.6013172418840824,0.8339227841886032,1.084227932590757,25.329806907092966,0.11250019073486683,-0.2958843579693582,-0.5238751888275139,-1.1552636120449158,0.10751323438988791,-0.8395694004362149,-0.208180977218813,0.5228744470159903,2.898614823680959,-33.55722785447316,0.31569421160870054,11,0.28999996185302734,0.5724997520446777,1.0837502479553223,0.945000171661377,0.35000038146972656,3,0.01849607698054556,1.3750089407052735,8.265000343322754,5.538492011092037,8.482500076293945,-2.652181845321929,8.367500305175781,0.01849607698054556
6117,2007-11-16,8.244999885559082,8.305000305175781,8.162500381469728,8.302499771118164,5718000.0,0.0,3.5599279796145122,7.666963377417889,23.751884264057765,30.925221293015532,0.24472169663478383,0.5674011843366298,0.8295976371758407,1.0684104139781052,27.234378358046506,0.1424999237060529,-0.3545148283109789,-0.48387517929077184,-1.1423893043286615,0.1746389457471178,-0.8131322418097167,-0.15461811677182702,0.44827199239029447,20.121837754351667,-9.736744867378476,0.3292570625189449,11,0.2200002670288086,0.536250114440918,1.072500228881836,0.945000171661377,0.3249998092651367,4,-0.007580351833535781,-9.000423872497889,8.244999885559082,1.3750089407052735,8.265000343322754,5.538492011092037,8.482500076293945,-0.007580351833535781
6118,2007-11-19,8.027500152587889,8.212499618530272,8.010000228881836,8.1875,5730000.0,-0.02637959199394757,-1.0769200672952595,2.7826115801171256,21.59559279184917,29.467847245140383,0.3987256574568505,0.737246697107901,1.0394303276179073,1.2690664832814722,28.706742572367606,0.2349996566772461,-0.38345953531801413,-0.6471249103546164,-1.3498551239695633,0.05560530326033142,-0.9984900171620907,-0.29575980354714204,0.5808482859247448,3.608234246173627,-19.94142695028858,0.3513651068074739,11,0.3087501525878924,0.6774997711181658,1.281874895095827,1.1624999046325701,0.5225000381469727,0,0.028028579697114697,3.5599279796145122,8.244999885559082,-9.000423872497889,8.244999885559082,1.3750089407052735,8.265000343322754,0.028028579697114697
6119,2007-11-20,8.097499847412111,8.145000457763674,7.96999979019165,8.0625,6427600.0,0.008719986732314888,1.6922958420140974,-0.21874925494123842,20.833331125754214,28.779659696264254,0.25392162516411076,0.629422511321021,0.9570996592746024,1.183137765911182,30.06994179129956,0.17500066757202326,-0.4194297573141519,-0.532625198364256,-1.2640648696699426,0.1988144729414305,-0.8983450340170993,-0.16690536271141276,0.4031459133669788,28.021965929753538,12.657214412974746,0.3657198356528434,11,0.20124983787536443,0.5874998569488508,1.1800000667572004,1.0925002098083478,0.44750022888183416,1,-0.017906759328048083,-1.0769200672952595,8.027500152587889,3.5599279796145122,8.244999885559082,-9.000423872497889,8.244999885559082,-0.017906759328048083
6120,2007-11-21,8.052499771118164,8.234999656677246,8.037500381469728,8.119999885559082,4696800.0,-0.005557280289215316,-3.0513131510736184,-1.928583106266932,23.696675609809077,27.382121981590124,0.26747826143990316,0.6463250736886614,0.9910871013579108,1.2103084748345978,30.55882528950121,0.19749927520751775,-0.43307491024388867,-0.5387502670288082,-1.3071723868153313,0.22967185275771396,-0.9229613269220689,-0.15453920713554758,0.34201679554343833,21.710487515042203,4.60841437533848,0.3842110598932612,11,0.22250008583068848,0.6324999332427979,1.2043752670288086,1.137500286102295,0.35249996185302734,2,0.03973929308837487,1.6922958420140974,8.097499847412111,-1.0769200672952595,8.027500152587889,3.5599279796145122,8.244999885559082,0.03973929308837487
6121,2007-11-23,8.177499771118164,8.204999923706055,8.042499542236326,8.092499732971191,1610800.0,0.015523129904124522,1.321428328144929,-1.259257689427655,28.338269610736887,27.13005763403483,0.09308763697419664,0.4822559713154888,0.8570252758618402,1.0678652939652693,32.11420136673375,0.16250038146972834,-0.45243891195911345,-0.37325024604797363,-1.139116071646452,0.39261557955050463,-0.7561831588472128,0.0096826667512655,0.13211344024944793,61.940197595321024,44.276186314671534,0.3829329127992391,11,0.0937502384185791,0.5074999332427979,1.0712504386901855,1.012500286102295,-0.0900001525878924,4,0.053806242295675766,-3.0513131510736184,8.052499771118164,1.6922958420140974,8.097499847412111,-1.0769200672952595,8.027500152587889,0.053806242295675766
6122,2007-11-26,7.947500228881836,8.227499961853027,7.945000171661378,8.152500152587889,3298000.0,-0.028125900174116314,-1.6904737035708428,-2.411762725936543,27.964866795536082,26.616790581881883,0.2857242483523894,0.6523739963837656,1.0725245113867157,1.2779490969737441,33.86758295583333,0.2824997901916495,-0.4331643803352154,-0.543999814987183,-1.3036924302895994,0.2156928003152334,-0.9238461226383912,-0.16415350733597478,0.29419029825058374,0.8620902276158516,-16.920976742810637,0.3798463076512082,11,0.27249979972839355,0.7249996662139893,1.3012499809265137,1.242499828338623,0.2950000762939453,0,0.08147216351047182,1.321428328144929,8.177499771118164,-3.0513131510736184,8.052499771118164,1.6922958420140974,8.097499847412111,0.08147216351047182
6123,2007-11-27,8.082500457763674,8.164999961853027,7.954999923706055,8.022500038146973,6540800.0,0.01698650204390506,-1.153839382216723,-0.29268508266732296,31.571639656942594,25.680306099319953,0.11850767764427061,0.4598278961537705,0.9297741743814729,1.1229373635794797,35.98335820687245,0.2174997329711914,-0.4466924973295292,-0.35749959945678533,-1.078606298302354,0.36360709938878344,-0.7180529488795688,0.003053749965998165,0.1449995040893537,47.41397595749939,29.3204390199793,0.36055334942278416,11,0.10249972343444647,0.4837496280670148,1.1499993801116926,1.1074995994567853,-0.18000030517578214,1,0.060315398632891704,-1.6904737035708428,7.947500228881836,1.321428328144929,8.177499771118164,-3.0513131510736184,8.052499771118164,0.060315398632891704
6124,2007-11-28,8.102499961853027,8.237500190734862,8.029999732971191,8.182499885559082,5325600.0,0.002474420409112721,1.1842092054409699,-1.333322737026107,39.03654127162566,26.69518487370287,0.04351232237431191,0.38411039712377715,0.8968584932365093,1.083717688424624,37.95602338973644,0.2075004577636701,-0.433181739300748,-0.2896250724792484,-0.9629735232112999,0.3837233782528022,-0.6262992978452733,0.04704915288677647,-0.1574997901916495,53.8460786055817,32.08147459460746,0.3366742253660254,11,0.04500031471252619,0.46375012397766113,1.0999999046325684,1.036250114440918,0.015000343322753906,2,0.055229895833222686,-1.153839382216723,8.082500457763674,-1.6904737035708428,7.947500228881836,1.321428328144929,8.177499771118164,0.055229895833222686
6125,2007-11-29,8.015000343322754,8.112500190734862,7.987500190734862,8.090000152587889,4118000.0,-0.010799089039460141,1.0833353201567675,0.9374985098824373,31.632633863261205,27.60238166550807,0.10261069748897711,0.4030819834604742,0.9661291377707464,1.1513331140751948,40.54433764001121,0.12499999999999911,-0.4292749586555811,-0.32049970626831126,-0.911866544904397,0.2708671323677736,-0.6161831255863532,-0.024816286950269273,-0.06415017127990641,23.931681058725054,3.4272880569961828,0.29568341931804254,11,0.1099998950958252,0.5512497425079346,1.1756246089935303,1.1237497329711914,-0.24000024795532138,3,0.06612597757562555,1.1842092054409699,8.102499961853027,-1.153839382216723,8.082500457763674,-1.6904737035708428,7.947500228881836,0.06612597757562555
6126,2007-11-30,7.997499942779541,8.162500381469728,7.989999771118164,8.032500267028809,6734400.0,-0.0021834559942086607,-5.899932290027632,0.4666721767989633,35.49617528705835,28.90730289028592,0.09086678418524485,0.3696353727304533,0.9662720750887139,1.148246516882839,42.60922698092651,0.17250061035156428,-0.4538089392093987,-0.29362509250640834,-0.8430852662472983,0.2558350812344825,-0.5683551793768533,-0.018895005635963358,-0.04091677036285368,17.94863852811369,-4.677326895038483,0.2747300868704453,11,0.0937502384185791,0.5687501430511475,1.1281249523162842,1.1412501335144043,0.06250047683715998,4,0.05095339707498936,1.0833353201567675,8.015000343322754,1.1842092054409699,8.102499961853027,-1.153839382216723,8.082500457763674,0.05095339707498936
6127,2007-12-03,7.889999866485597,8.042499542236326,7.875,7.947500228881836,5321600.0,-0.013441710167312992,-2.8285567926059945,1.6428522772169063,33.03727057168683,30.17860042137899,0.159486090369664,0.4184526806002067,1.0508584957257314,1.2320900781717645,44.522347251336804,0.16749954223632635,-0.4438416702081547,-0.3502501487731928,-0.8451235325772091,0.1446232350308243,-0.597686840675201,-0.1028134568711847,0.3475003242492649,4.13789202570868,-20.318437939023546,0.24743669190200837,12,0.16625022888183505,0.6412501335144034,1.2356250286102286,1.2487502098083487,0.09250020980834872,0,0.025031654675128134,-5.899932290027632,7.997499942779541,1.0833353201567675,8.015000343322754,1.1842092054409699,8.102499961853027,0.025031654675128134
6128,2007-12-04,7.894999980926514,7.914999961853027,7.7849998474121085,7.827499866485597,3964400.0,0.0006337280767463316,1.418605063785258,-1.173907635151387,27.36029029938051,30.90381810733746,0.14942824218658401,0.3689690233517684,1.02833323308813,1.2023441604822072,45.861964814093405,0.13000011444091886,-0.4230082782405624,-0.3050000429153439,-0.7726255994690057,0.1626255136383179,-0.5388128211921757,-0.07118726463851299,0.33525020599365085,24.309403327003853,3.275889930499165,0.23381277827683108,12,0.11625003814697088,0.591249942779541,1.2306249141693115,1.2437500953674316,-0.019999980926513672,1,0.044015240669891265,-2.8285567926059945,7.889999866485597,-5.899932290027632,7.997499942779541,1.0833353201567675,8.015000343322754,0.044015240669891265
6129,2007-12-05,8.237500190734862,8.272500038146973,7.860000133514403,8.005000114440918,7849200.0,0.04338191395006863,1.7272741602930757,3.444439734949651,49.03338631897709,33.71900818613391,-0.19123486427524483,-0.014230848702823096,0.667574300126363,0.8387146900023108,46.104296799228365,0.41249990463256925,-0.39542124755565133,0.06287515163421453,-0.32920526617985324,0.4549555694482823,-0.13316505727281935,0.2589153605412484,-0.452500343322753,92.8205469295608,67.19780412178666,0.19604020890703402,12,-0.2087502479553205,0.24874973297119318,0.8881247043609637,0.9012498855590838,-0.2499999999999991,2,-0.040667681989708715,1.418605063785258,7.894999980926514,-2.8285567926059945,7.889999866485597,-5.899932290027632,7.997499942779541,-0.040667681989708715
6130,2007-12-06,8.359999656677246,8.369999885559082,8.137499809265138,8.175000190734862,5455600.0,0.014870951515141284,1.2682942714390546,0.7956963666046061,53.77048760003426,36.54481018494473,-0.29673301359924587,-0.15013799477125112,0.5256870468458636,0.6951047731813134,45.510928983901486,0.23250007629394354,-0.33663283419796386,0.18899962902069056,-0.19428396940474713,0.5722832274461274,-0.0026421701920273932,0.3806414282334094,-0.5749998092651376,98.29055927696821,66.91027510617663,0.1916417992127185,12,-0.2824997901916504,0.1262502670288086,0.7656252384185791,0.7787504196166992,-0.5049996376037598,3,-0.029007100653141493,1.7272741602930757,8.237500190734862,1.418605063785258,7.894999980926514,-2.8285567926059945,7.889999866485597,-0.029007100653141493
6131,2007-12-07,8.6875,8.90250015258789,8.625,8.694999694824219,10672400.0,0.03917468382443956,-3.188691195946335,-0.040539007969646906,61.94332932129237,40.320194910028754,-0.6082454444093859,-0.49245104975694787,0.18035108783824327,0.34822397120450077,45.011068619778804,0.5425004959106445,-0.27051392306706035,0.5098749876022346,0.09533828876496564,0.9244116864395044,0.30260663818359923,0.7171433370208691,-0.8791001510620129,80.76061799785627,45.97519425483184,0.20726834941863484,12,-0.34375,-0.2012500762939453,0.4381248950958252,0.4512500762939453,-0.564999580383299,4,-0.10503596024547535,1.2682942714390546,8.359999656677246,1.7272741602930757,8.237500190734862,1.418605063785258,7.894999980926514,-0.10503596024547535
6132,2007-12-10,8.677499771118164,8.760000228881836,8.649999618530272,8.682499885559082,3344800.0,-0.0011511054828012846,-2.6666613685129152,0.6667090539165819,69.75683326695295,44.562994200029905,-0.5406613937935401,-0.4836185571444531,0.17501379558092012,0.34733086001624613,44.484195180456545,0.11000061035156428,-0.21068936853182407,0.48487474918365514,0.021098911656832087,0.9486505867104782,0.2529868304202427,0.7167626679470667,-0.8034539039611825,79.86574317451,39.43730352175873,0.23188791876341155,12,-0.33374977111816406,-0.3162498474121094,0.3950002193450928,0.49375009536743164,-0.8224997520446777,0,-0.07116097583277647,-3.188691195946335,8.6875,1.2682942714390546,8.359999656677246,1.7272741602930757,8.237500190734862,-0.07116097583277647
6133,2007-12-11,8.357500076293945,8.722499847412111,8.350000381469728,8.652500152587889,6162400.0,-0.03687694650125983,-1.4032265011167513,58.998664886515,56.86016614571036,46.54339696381711,-0.1984163139938353,-0.17329119761030576,0.4683877738482707,0.6537872290769986,43.39773643216165,0.3724994659423828,-0.17133937430450352,0.16537506580352712,-0.2976278440730926,0.6283779756801469,-0.06612638913478364,0.396876520741837,-0.4217469520111097,47.721816180079365,5.487586808981646,0.23150145493830987,12,-0.013750076293945312,-0.013750076293945312,0.7149999141693115,0.8137497901916504,-0.4500002861022949,1,-0.04486987694606048,-2.6666613685129152,8.677499771118164,-3.188691195946335,8.6875,1.2682942714390546,8.359999656677246,-0.04486987694606048
6134,2007-12-12,8.497500419616701,8.577500343322754,8.382499694824219,8.460000038146973,5332000.0,0.01675146180612863,-1.0259695222242038,-0.12711990430932046,61.18092210253107,49.82654010151375,-0.30898670890173285,-0.3289769521103416,0.3050962102315573,0.5000419625868382,41.96295329331343,0.2200002670288086,-0.10669785312837554,0.3046253919601458,-0.16040222697655082,0.7696530108968425,0.07211158249179839,0.5371392014284941,-0.5037424736355618,47.05888219447229,2.1364789232467984,0.23251380946834826,12,-0.153750419616701,-0.153750419616701,0.5199997425079328,0.6237497329711896,-0.7725005149841335,2,-0.0732568860108136,-1.4032265011167513,8.357500076293945,-2.6666613685129152,8.677499771118164,-3.188691195946335,8.6875,-0.0732568860108136
6135,2007-12-13,8.505000114440918,8.524999618530272,8.432499885559082,8.442500114440918,3516000.0,0.0008825765759190585,-1.2424053266749466,1.6666497126289836,58.745004986101065,52.40974340140738,-0.2678362476378524,-0.3347366902415736,0.27778077455764105,0.4808969089113475,40.2870294124049,0.09249973297118963,-0.05334651831399384,0.30012509822845423,-0.18470385140430956,0.784954047861218,0.05771062341207234,0.5425395730448361,-0.4567176360633738,28.054261933447943,-14.107622483024688,0.2424144748163818,12,-0.16125011444091797,-0.16125011444091797,0.481874942779541,0.59375,-0.382499694824217,3,-0.060846551057345155,-1.0259695222242038,8.497500419616701,-1.4032265011167513,8.357500076293945,-2.6666613685129152,8.677499771118164,-0.060846551057345155
6136,2007-12-14,8.397500038146973,8.744999885559082,8.395000457763674,8.744999885559082,4748000.0,-0.012639632551140978,1.0143860804654379,-5.55999755859375,62.85713740757535,55.723061938728335,-0.10910248065075123,-0.226856967972914,0.365258100982107,0.5761280414142025,38.81860552689267,0.3499994277954084,-0.021606820115234626,0.18500001430511404,-0.3072263678270275,0.6772263964372556,-0.06111317676095673,0.4311132053711848,-0.2979644993168069,11.585286428046027,-34.32185238219083,0.24611319106607082,12,-0.053750038146972656,-0.053750038146972656,0.47812485694885254,0.619999885559082,-0.5300002098083505,4,-0.06460256226366112,-1.2424053266749466,8.505000114440918,-1.0259695222242038,8.497500419616701,-1.4032265011167513,8.357500076293945,-0.06460256226366112
6137,2007-12-17,8.182499885559082,8.432499885559082,8.172499656677246,8.395000457763674,5600400.0,-0.025602876047778333,-1.236551200803954,0.6115127065151815,52.73222491706155,58.54216578513734,0.16958591537121315,-0.017686007785428615,0.554987131501564,0.7809174174834475,36.676628714827324,0.26000022888183594,0.02743919123007288,-0.02687513828277588,-0.5190263363388432,0.46527605977329145,-0.27295073731080954,0.21920046074525779,-0.034786469903453465,1.7467641718445468,-42.15342403563773,0.2460755990280339,12,0.19875025749206543,0.16125011444091797,0.648125171661377,0.8025002479553223,-0.44499969482421964,0,-0.007332657107428919,1.0143860804654379,8.397500038146973,-1.2424053266749466,8.505000114440918,-1.0259695222242038,8.497500419616701,-0.007332657107428919
6138,2007-12-18,8.252499580383299,8.302499771118164,8.140000343322754,8.222499847412111,3866800.0,0.00855480547549492,1.4999889960752668,-0.1411748338367045,53.989351313813074,59.09282856234134,0.1739200622016437,-0.07374602712800105,0.4625071005943191,0.7026070348669666,33.91277442244654,0.16249942779541016,0.07313294406473325,0.0318745851516713,-0.4530043101485539,0.5167534804518965,-0.2105648624984422,0.2743140328017839,0.6500005722045916,18.59492928617788,-23.053806860580984,0.24243944765011272,12,0.26750040054321467,0.091250419616701,0.57812547683716,0.7325005531311053,-0.2974996566772443,1,-0.04816717134463033,-1.236551200803954,8.182499885559082,1.0143860804654379,8.397500038146973,-1.2424053266749466,8.505000114440918,-0.04816717134463033
6139,2007-12-19,7.952499866485597,8.287500381469728,7.917500019073486,8.287500381469728,8405600.0,-0.03635258759792248,1.2089539916902463,-11.166783227899753,48.50655984300041,58.50794770044869,0.4796850150760248,0.22644354868303562,0.7357545731015689,0.9933853299791364,31.151402629343732,0.370000362396242,0.1297172963521298,-0.2608751296997065,-0.7576946696741542,0.2359444102747421,-0.5092848996869312,-0.012465359712482638,0.9347502899169919,4.229589493561508,-38.021911571423175,0.24840976998722422,12,0.4575002193450919,0.3912501335144034,0.8756251335144034,1.0300002098083487,0.019999980926511896,2,-0.005658607613888922,1.4999889960752668,8.252499580383299,-1.236551200803954,8.182499885559082,1.0143860804654379,8.397500038146973,-0.005658607613888922
6140,2007-12-20,8.372500419616701,8.402500152587889,8.100000381469728,8.377499580383299,11002400.0,0.05281365107607505,9.999930642253322,0.014922845019610819,57.515038524423375,58.01591538968547,0.06888854022608903,-0.17745222258294824,0.29397542161692236,0.5669511069235877,28.972645292770764,0.45000028610229226,0.20824370382760904,0.14312539100647115,-0.35248925222201066,0.638740034234953,-0.10468193060776976,0.39093271262071205,0.47595973129272373,54.98495153547373,9.260286012216241,0.2478073216142408,12,-0.03375029563903986,-0.028750419616700995,0.41562461853027166,0.569999694824217,-0.370000839233402,3,-0.07733657599670529,1.2089539916902463,7.952499866485597,1.4999889960752668,8.252499580383299,-1.236551200803954,8.182499885559082,-0.07733657599670529
6141,2007-12-21,8.617500305175781,8.622500419616701,8.380000114440918,8.452500343322754,12922800.0,0.02926245127262672,1.771429038533814,-33.00553223962666,63.81767124883147,57.356008498783076,-0.20907107368481626,-0.4087553157054806,0.03160970032889132,0.3163180501658278,26.734690192043796,0.25,0.23700683107474418,0.36612524986267125,-0.15803444230385644,0.890284942029199,0.10404540377940741,0.6282050959459351,0.19372144046020523,99.2907643120391,46.31019498854861,0.26207984608326407,12,-0.28625035285949707,-0.27375030517578125,0.08437442779541016,0.30124950408935547,-0.41250038146972656,4,-0.05744123794945233,9.999930642253322,8.372500419616701,1.2089539916902463,7.952499866485597,1.4999889960752668,8.252499580383299,-0.05744123794945233
6142,2007-12-24,8.595000267028809,8.647500038146973,8.470000267028809,8.600000381469728,1790800.0,-0.002610970391664358,2.5500157357162614,-0.030303730890395994,63.207552092658304,58.06127360399951,-0.2229498257621625,-0.35337679917947007,0.0336259544710078,0.3326376299679943,24.07965013923108,0.17749977111816406,0.24936869676146145,0.3112502098083496,-0.21386764759040489,0.8363680672071032,0.04869128110897236,0.5738091385077269,0.1804726095446778,92.80825071966483,34.705546922893326,0.26255892869937686,12,-0.2637503147125244,-0.2512502670288086,0.08124947547912598,0.3237495422363281,-0.25750064849853693,0,-0.08464228226739479,1.771429038533814,8.617500305175781,9.999930642253322,8.372500419616701,1.2089539916902463,7.952499866485597,-0.08464228226739479
6143,2007-12-26,8.569999694824219,8.579999923706055,8.462499618530272,8.520000457763674,2658800.0,-0.0029087343138887167,2.3571662125341106,-9.99961853900048,57.127533522718956,57.6108970951315,-0.18398413432464267,-0.30565235381580713,0.03775228917434248,0.354283388270872,21.270274179675614,0.13250064849853693,0.21563990840476777,0.2618746757507324,-0.2691345536656513,0.7928839051671162,-0.0036299389574594443,0.5273792904589243,0.17115426744926765,89.38351489070958,34.19879534129342,0.26550461470819164,12,-0.23874974250793457,-0.22624969482421875,0.05312538146972656,0.3125004768371582,-0.5524997711181641,2,-0.0971411357916544,2.5500157357162614,8.595000267028809,1.771429038533814,8.617500305175781,9.999930642253322,8.372500419616701,-0.0971411357916544
6144,2007-12-27,8.550000190734862,8.612500190734862,8.524999618530272,8.524999618530272,4490000.0,-0.002333664504263089,-5.9998855617013165,0.5000190737773886,54.26010071311726,57.1125743981333,-0.17405848597845264,-0.26394066846998854,0.03653716480920899,0.36526905301165336,19.08928455340796,0.08750057220458984,0.16618338565214685,0.21950016021728302,-0.3127384922216194,0.7517388126561855,-0.0466191660021682,0.48561948643673425,0.15820761381062454,82.19179752479951,31.1188010312747,0.2661193262194512,12,-0.21875023841857733,-0.2062501907348615,-0.029375076293943536,0.25624990463257014,-0.77250003814697,3,-0.06959067295385257,2.3571662125341106,8.569999694824219,2.5500157357162614,8.595000267028809,1.771429038533814,8.617500305175781,-0.06959067295385257
6145,2007-12-28,8.545000076293945,8.617500305175781,8.489999771118164,8.577500343322754,4404400.0,-0.0005848086934938657,1.2666723180604416,-1.2999809269502194,46.26474695261725,55.26897545869351,-0.1819183374538671,-0.22893611360840715,0.019262988187186636,0.35921868638569343,16.570446996496262,0.1275005340576172,0.16319660276834647,0.18800005912780726,-0.33070189385481896,0.7067020121104335,-0.07135091736350496,0.4473510356191195,0.13157941683266117,61.682246322559486,13.771150194081208,0.259350976491313,12,-0.2625000476837158,-0.2012500762939453,-0.05312538146972656,0.24124979972839355,-0.7950000762939453,4,-0.06699827077475418,-5.9998855617013165,8.550000190734862,2.3571662125341106,8.569999694824219,2.5500157357162614,8.595000267028809,-0.06699827077475418
6146,2007-12-31,8.404999732971191,8.564999580383299,8.402500152587889,8.564999580383299,3268000.0,-0.016383890236718823,1.0312447845886534,4.923031779101445,43.31288375145214,54.22238199584802,-0.04553028188770725,-0.05991338866787643,0.1328881065276022,0.4851665356474051,14.277806200805754,0.16249942779541016,0.13423022491752157,0.02762472629547119,-0.462865150506774,0.5181146030977164,-0.2176202121056523,0.2728696646965947,0.24121658119329048,1.0202373677026728,-41.07877064184296,0.2452449384011228,12,-0.12249970436096191,-0.061249732971191406,0.07500004768371582,0.38125014305114746,-0.7574996948242188,0,-0.047888181484285086,1.2666723180604416,8.545000076293945,-5.9998855617013165,8.550000190734862,2.3571662125341106,8.569999694824219,-0.047888181484285086
6147,2008-01-02,8.087499618530272,8.404999732971191,8.064999580383299,8.372500419616701,5793600.0,-0.03777514866483911,-1.0606015068014023,1.781256705528974,43.36608473029767,53.04201904212408,0.2872883222319942,0.2879024676746411,0.42880642621267206,0.7895791738693401,11.760414587967066,0.3400001525878924,0.10196458762724525,-0.29975037574768315,-0.7556588204323553,0.15615806893698903,-0.5277045980900201,-0.07179615340534617,0.5300006866455096,4.072399752131295,-35.773901774791305,0.22795422234233628,1,0.19500041007995783,0.25625038146972834,0.3906252384185809,0.6987502574920672,-0.47999954223632635,2,0.014528631928039104,1.0312447845886534,8.404999732971191,1.2666723180604416,8.545000076293945,-5.9998855617013165,8.550000190734862,0.014528631928039104
6148,2008-01-03,8.242500305175781,8.287500381469728,8.127499580383299,8.152500152587889,5339200.0,0.019165464476853744,-1.2857045544338561,-0.3157891214509217,43.78048848566832,52.51690000242052,0.14608217651529642,0.16893168595899155,0.25140403311302073,0.6224989632779376,8.785350042270174,0.20000076293945668,0.0715824154296989,-0.16212470531463552,-0.5620994401149595,0.23785002948568845,-0.3621120727147975,0.037862662085526466,0.34699998855590763,32.12678587148479,-6.525975425640048,0.19998736740016215,1,0.11374950408935547,0.10124969482421875,0.2037496566772461,0.5312497615814209,-0.6925001144409189,3,0.011525545627803835,-1.0606015068014023,8.087499618530272,1.0312447845886534,8.404999732971191,1.2666723180604416,8.545000076293945,0.011525545627803835
6149,2008-01-04,7.9025001525878915,8.185000419616701,7.9025001525878915,8.162500381469728,5692400.0,-0.04124963785253255,-1.1730770641528732,-2.8888865341414354,37.35572808632017,50.276976620409044,0.5344467929327381,0.5086251307796408,0.5686195132466159,0.9503556938958466,8.68267740917441,0.34000015258788974,0.06990255271520418,-0.48537485599517805,-0.9392450928507161,-0.031504619139640866,-0.7123099744229462,-0.2584397375674099,0.6601201301574688,0.0,-38.34131407978609,0.22693511842776876,1,0.3724999427795401,0.4412498474121085,0.4731249809265128,0.8712499141693106,-0.3575000762939462,4,0.014552327604891335,-1.2857045544338561,8.242500305175781,-1.0606015068014023,8.087499618530272,1.0312447845886534,8.404999732971191,0.014552327604891335
6150,2008-01-07,8.117500305175781,8.217499732971191,7.90500020980835,7.90500020980835,5946000.0,0.02720659897962574,-1.941170662747254,-0.8173073396177942,44.37751919220392,48.116959725228206,0.3123140943830425,0.28936176149268533,0.3379407193551849,0.7265744433939982,9.1014097235357,0.3149995803832999,0.06505647256096303,-0.258249735832214,-0.727936430906249,0.21143695924182104,-0.4930930833692315,-0.02340638829519648,0.40551276976013106,32.452881250530815,-8.889836845707109,0.23484334753701772,1,0.1574997901916504,0.22624969482421875,0.23937487602233887,0.6562497615814209,-0.3475003242492676,0,-0.041884833976674196,-1.1730770641528732,7.9025001525878915,-1.2857045544338561,8.242500305175781,-1.0606015068014023,8.087499618530272,-0.041884833976674196
6151,2008-01-08,7.7750000953674325,8.147500038146973,7.7750000953674325,8.135000228881836,6229600.0,-0.04219281760789928,-1.0694433590516295,-1.6941175150624335,42.21586399283406,45.78454993635885,0.5841693720072518,0.5902574289818032,0.6553816646970096,1.0599691819416188,8.661831655024029,0.3724999427795401,0.08878272913487883,-0.555124950408934,-1.0721928409372898,-0.03805705988057717,-0.8136588956731119,-0.296591005144756,0.7107822042275993,0.0,-44.43661392732276,0.2585339452641783,1,0.4212501049041739,0.5637500286102286,0.5706250667572013,0.9987499713897696,-0.27500009536743253,1,-0.003215446310068648,-1.941170662747254,8.117500305175781,-1.1730770641528732,7.9025001525878915,-1.2857045544338561,8.242500305175781,-0.003215446310068648
6152,2008-01-09,8.060000419616701,8.067500114440918,7.7750000953674325,7.7775001525878915,6978000.0,0.036655989807521605,-1.0347800415303694,-0.7847226729361944,46.60195939926486,44.61504170041952,0.24060018271062056,0.2704918904227984,0.34344265432882715,0.7693841760621272,8.198498241473883,0.29250001907348544,0.06114586850460313,-0.23924965858459224,-0.7425417800199394,0.26404246285075494,-0.49089571930226583,0.012396402133081352,0.3689193036401228,55.609788321636564,7.577853501734282,0.2516460607176736,1,0.13624978065490545,0.27874970436096014,0.2687497138977033,0.7137496471405012,-0.6150002479553232,2,-0.0511787047139316,-1.0694433590516295,7.7750000953674325,-1.941170662747254,8.117500305175781,-1.1730770641528732,7.9025001525878915,-0.0511787047139316
6153,2008-01-10,7.982500076293945,8.060000419616701,7.860000133514403,7.9749999046325675,7091200.0,-0.009615426710665287,1.461528981275783,0.02654925512198886,50.57471600360494,44.205554510473696,0.2525590053927793,0.33566755428654105,0.3931930758556703,0.8417505158715279,9.099337220651549,0.2000002861022976,-0.012288520558854543,-0.298000001907349,-0.8197572168828593,0.22375721306816043,-0.5588786093951033,-0.03712139441959472,0.3941060767317275,46.89268946075858,-6.404005715789268,0.2608786074877548,1,0.21375012397766113,0.3562500476837158,0.3112499713897705,0.7562499046325684,-0.6150002479553232,3,-0.04697776340944326,-1.0347800415303694,8.060000419616701,-1.0694433590516295,7.7750000953674325,-1.941170662747254,8.117500305175781,-0.04697776340944326
6154,2008-01-11,7.875,7.992499828338622,7.852499961853027,7.9000000953674325,5257200.0,-0.013466968401690815,-2.999986376114579,-3.3332697565004548,39.173016878460274,43.417584502234035,0.28411921554073594,0.4154401089554085,0.4728144102803995,0.9434393595351,10.05750496133602,0.13999986648559481,-0.0909130288420883,-0.3743750572204583,-0.9155358243976259,0.16678570995670938,-0.6449554408090421,-0.10379467363187445,0.4534776684130133,22.598867012432102,-29.225001130170803,0.2705803835885836,1,0.2949998378753662,0.46375012397766113,0.3737499713897705,0.8187499046325684,-0.375,4,-0.041269817049541246,1.461528981275783,7.982500076293945,-1.0347800415303694,8.060000419616701,-1.0694433590516295,7.7750000953674325,-0.041269817049541246
6155,2008-01-14,7.987500190734862,8.0,7.892499923706055,7.954999923706055,4263200.0,0.014285738506014223,2.739140530409832,-1.300005722023989,35.450362748164224,42.54397105742427,0.09411880513675275,0.27635092935295535,0.33034713465886956,0.8256831961101616,11.052153533512277,0.125,-0.14798286212383616,-0.23599987030029457,-0.7751815315029686,0.3031817909023786,-0.5055907009016307,0.03359096030104247,0.2966992718345045,57.04701423087081,10.76359735245763,0.26959083060133676,1,0.10249972343444913,0.35124993324279874,0.26999974250793546,0.706249713897706,-0.6800003051757804,0,-0.055399074037481344,-2.999986376114579,7.875,1.461528981275783,7.982500076293945,-1.0347800415303694,8.060000419616701,-0.055399074037481344
6156,2008-01-15,7.855000019073486,7.942500114440918,7.800000190734862,7.857500076293945,5218000.0,-0.016588440500454715,-1.533338419609265,-0.07692420552246462,33.73627942160043,41.47399268979124,0.15689625968258625,0.3859103020068293,0.4391851496284893,0.9505068476385539,11.358454466037076,0.1875,-0.20337884295932618,-0.3413750410079963,-0.8980013596357495,0.2152512776197577,-0.6196882003218729,-0.06306188169411975,0.38846349411972625,27.350399483548493,-12.50894191896726,0.27831315931387696,1,0.17625021934509455,0.4837501049041748,0.42687487602233887,0.838749885559082,-0.4050002098083487,1,-0.010821137866400488,2.739140530409832,7.987500190734862,-2.999986376114579,7.875,1.461528981275783,7.982500076293945,-0.010821137866400488
6157,2008-01-16,8.122500419616701,8.287500381469728,7.925000190734862,7.997499942779541,6702000.0,0.034054793111861326,-1.6851867877244466,-49.99904634751168,41.112238724778855,41.17752049413686,-0.1174704258921011,0.11982806605938912,0.14991775355223957,0.678444127328131,12.010976458622153,0.432500362396242,-0.23640386174677097,-0.07087466716766144,-0.6284617665310499,0.48671243219572613,-0.3496682168493557,0.2079188825140328,-0.34750032424926847,66.15386722119972,31.214021961656172,0.27879354968169384,1,-0.09125018119812012,0.1449997425079328,0.29249954223632635,0.5712494850158674,-0.6150002479553232,2,-0.07663901353741964,-1.533338419609265,7.855000019073486,2.739140530409832,7.987500190734862,-2.999986376114579,7.875,-0.07663901353741964
6158,2008-01-17,7.855000019073486,8.130000114440918,7.824999809265138,8.092499732971191,6354400.0,-0.03293325782996237,-1.050421299464827,-1.8999904632931885,37.432201693054246,41.18601756155176,0.09977495814063886,0.375261765732942,0.39878337562752897,0.9383034165328006,12.960800069184469,0.30500030517578036,-0.26152989943466665,-0.31850008964538645,-0.895222719170679,0.25822253987990607,-0.6068614044080327,-0.030138774882740194,-0.06974991798400776,11.282011655362897,-16.950404670718935,0.28836131476264637,1,0.17625021934509455,0.4049999713897705,0.497499942779541,0.838749885559082,-0.24000024795532227,3,-0.052196033916810713,-1.6851867877244466,8.122500419616701,-1.533338419609265,7.855000019073486,2.739140530409832,7.987500190734862,-0.052196033916810713
6159,2008-01-18,7.90749979019165,8.137499809265138,7.5974998474121085,7.815000057220459,9501200.0,0.0066836118384066,-1.047392628054472,-0.389473029053974,38.66667503073374,40.5514793213884,0.05370681238164199,0.33646877406967945,0.3264239602956316,0.8790289289523052,13.482322623001512,0.53999996185303,-0.2642210787156447,-0.2637503147125244,-0.8444407424706863,0.31694011304563663,-0.5540955285916045,0.02659489916655655,0.38000059127807795,44.927493165339314,20.061813346856773,0.2903452138790806,1,0.03500032424926758,0.2637500762939453,0.4362502098083496,0.786250114440918,-0.42749977111816406,4,-0.06828959547021884,-1.050421299464827,7.855000019073486,-1.6851867877244466,8.122500419616701,-1.533338419609265,7.855000019073486,-0.06828959547021884
6160,2008-01-22,7.7249999046325675,7.892499923706055,7.5999999046325675,7.5999999046325675,8210000.0,-0.02307934118258881,-3.6800003051757955,1.3513552524408978,38.09108332115495,40.0931703578685,0.1952031167554038,0.49326213774073846,0.4966084245270457,1.0544623787388465,14.501042065253483,0.3074998855590829,-0.28600249424728474,-0.4138751745224001,-1.0190078224343866,0.19125747338958643,-0.7164414984783933,-0.11130885056640683,0.5487004661560091,18.47825486027984,-9.015255371788836,0.30256632395599303,1,0.2175002098083505,0.44624996185302823,0.6187500953674325,0.9687500000000009,-0.21749973297118963,1,-0.02912620160650592,-1.047392628054472,7.90749979019165,-1.050421299464827,7.855000019073486,-1.6851867877244466,8.122500419616701,-0.02912620160650592
6161,2008-01-23,8.122500419616701,8.132499694824219,7.547500133514403,7.547500133514403,7911600.0,0.05145637797946878,-1.0347800703728336,4.600002288818381,50.596265110116015,40.536982103518625,-0.16519241713240795,0.05984430126183504,0.087208402757188,0.6498997279304355,15.023701495686598,0.5849995613098153,-0.2518685167522543,0.008375334739687545,-0.5532606225754186,0.5700112920547928,-0.27244264391786466,0.28919331339724064,0.1376759407043462,77.7027153289564,45.29488415218396,0.28081797865755276,1,-0.20500016212463557,0.02374958992004217,0.221249580383299,0.5549993515014631,-0.9275002479553232,2,-0.10033862627932977,-3.6800003051757955,7.7249999046325675,-1.047392628054472,7.90749979019165,-1.050421299464827,7.855000019073486,-0.10033862627932977
6162,2008-01-24,7.867499828338622,8.122500419616701,7.7150001525878915,7.9000000953674325,9515600.0,-0.03139434633480909,-1.414819126631156,-0.05652217540467152,43.822074410713945,39.786688593197404,0.06663805712764681,0.2714660777037379,0.33282327040821347,0.8948067141950995,15.48765546255291,0.4075002670288095,-0.2597496855807968,-0.21025023460388237,-0.7336875052732124,0.3131870360654476,-0.47196886993854736,0.051468400730782626,0.3641694829101594,54.237266218331484,20.893601804460097,0.26171863533466483,1,0.05000042915344327,0.23000025749206632,0.47625017166137784,0.7500000000000009,-0.6199998855590811,3,-0.05306641603850504,-1.0347800703728336,8.122500419616701,-3.6800003051757955,7.7249999046325675,-1.047392628054472,7.90749979019165,-0.05306641603850504
6163,2008-01-25,7.737500190734862,7.9625000953674325,7.692500114440918,7.9625000953674325,6030800.0,-0.01652362763777926,1.4000008477108516,6.923017107309163,47.07964945328348,40.66520332373332,0.1768247017340725,0.3540515035426468,0.45205541979401875,1.0124571983133643,16.03772668332621,0.26999998092651456,-0.23729163788312757,-0.29862489700317507,-0.7885752149531369,0.19132542094678762,-0.543600055978156,-0.05364973802819417,0.46680235340454335,32.20341722708519,-5.136663177724806,0.24497515897498115,1,0.18000006675720304,0.3599998950958261,0.6249998807907113,0.854999542236329,-0.4250001907348624,4,-0.029725365221818567,-1.414819126631156,7.867499828338622,-1.0347800703728336,8.122500419616701,-3.6800003051757955,7.7249999046325675,-0.029725365221818567
6164,2008-01-28,7.954999923706055,7.96750020980835,7.71750020980835,7.767499923706055,6035600.0,0.028109819400280456,1.3529348406582804,-0.8333336865461862,47.126432323243236,41.962544387630984,-0.031439890089602684,0.0945372711002932,0.22238620867527814,0.7842267165735866,16.48729201215115,0.25,-0.24403155931011167,-0.05137515068054199,-0.4781269327574247,0.3753766313963407,-0.2647510417189842,0.16200074035789935,0.223030524008351,69.65813602992425,30.390369373812312,0.21337589103844157,1,-0.03749966621398926,0.1425001621246338,0.47687506675720215,0.6374998092651367,-0.625,0,-0.04274043442472997,1.4000008477108516,7.737500190734862,-1.414819126631156,7.867499828338622,-1.0347800703728336,8.122500419616701,-0.04274043442472997
6165,2008-01-29,7.9724998474121085,8.0,7.772500038146973,7.980000019073486,5006000.0,0.0021998647233048008,8.57891883752447,-0.04000091552734849,53.9460458940875,44.208073995685105,-0.05731909396652224,0.03367445444019257,0.1996809884176587,0.7575855703564516,17.062851220544754,0.22749996185302734,-0.2593173345331863,-0.005250215530396396,-0.34851594330958147,0.3380155122487878,-0.17688307941998804,0.16638264835919614,0.1803093877342965,72.64957822295281,27.240921098444566,0.1716328638895922,1,-0.05499958992004306,0.12500023841858,0.40437519550323575,0.6199998855590829,-0.8324999809265119,1,-0.06177483070112433,1.3529348406582804,7.954999923706055,1.4000008477108516,7.737500190734862,-1.414819126631156,7.867499828338622,-0.06177483070112433
6166,2008-01-30,8.002499580383299,8.119999885559082,7.9099998474121085,7.925000190734862,5889600.0,0.003762901667653029,-2.9069746810738732,-10.33301544916898,48.720783001142216,45.05346780416992,-0.0717399206416296,-0.029540228426713888,0.1653620096535935,0.7172089765101948,17.865902467463464,0.21000003814697354,-0.23286377113835766,0.0448745250701883,-0.23409685576877415,0.32384590590915074,-0.09461116534929381,0.18436021548966952,0.12609729069782638,72.09284789127163,26.81896482212882,0.13948569041948136,1,-0.1599996089935285,0.09500050544738947,0.33875048160553156,0.5900001525878924,-0.939999580383299,2,-0.0618555994598643,8.57891883752447,7.9724998474121085,1.3529348406582804,7.954999923706055,1.4000008477108516,7.737500190734862,-0.0618555994598643
6167,2008-01-31,8.204999923706055,8.267499923706055,7.9025001525878915,7.927499771118164,7749200.0,0.025304636543705517,-1.2290103899734492,3.58067532978937,54.68914053995821,46.970905453825914,-0.2920155885232978,-0.23482604876038415,-0.03919356127194007,0.5086372918595998,17.899673410307848,0.3649997711181632,-0.20020149106696117,0.24149985313415545,-0.05347757903024686,0.5364772852985578,0.09401113705195385,0.38898856921635705,-0.6574997901916513,89.13043117703351,42.24118870606825,0.14748871608220118,1,-0.2974998950958252,-0.10749983787536621,0.1325000524520874,0.3874998092651367,-1.2699999809265137,3,-0.1230956442944704,-2.9069746810738732,8.002499580383299,8.57891883752447,7.9724998474121085,1.3529348406582804,7.954999923706055,-0.1230956442944704
6168,2008-02-01,8.337499618530272,8.472499847412111,8.237500190734862,8.262499809265138,5321200.0,0.01614865277955646,-2.7600231935362776,0.2702694343253704,59.64545207922786,49.30188068143638,-0.38987454000436994,-0.3792901184527171,-0.16523946077909635,0.3704158360574201,18.204272851693,0.26749992370605646,-0.14495301056570042,0.36924958229064764,0.05305883588085969,0.6854403287004365,0.21115420908575366,0.5273449554955416,-0.775599489212035,82.11916639982677,30.82896764023269,0.15809537320489428,2,-0.3274996280670148,-0.2549993991851789,3.576278704287006e-07,0.25500011444091975,-1.1024994850158683,4,-0.13073459977475532,-1.2290103899734492,8.204999923706055,-2.9069746810738732,8.002499580383299,8.57891883752447,7.9724998474121085,-0.13073459977475532
6169,2008-02-04,8.017499923706055,8.279999732971191,7.9625000953674325,8.279999732971191,4311600.0,-0.03838077474846424,1.4190466156344506,-3.500006357845111,50.57581050403418,50.68907259064518,-0.05881548485363819,-0.05294784972636801,0.15537202359029756,0.6801403199115512,17.383218975106445,0.37499952316283913,-0.13396116434524075,0.04349989891052264,-0.2718378649970159,0.3588376628180603,-0.11416898304324619,0.20116878086429146,-0.41917580566406265,34.99999318803865,-14.919156669274493,0.15766888195376896,2,-0.0074999332427978516,0.06500029563903809,0.3200000524520874,0.5749998092651367,-0.8150000572204581,0,-0.08793263865479051,-2.7600231935362776,8.337499618530272,-1.2290103899734492,8.204999923706055,-2.9069746810738732,8.002499580383299,-0.08793263865479051
6170,2008-02-05,7.7775001525878915,7.952499866485597,7.760000228881836,7.877500057220459,4908800.0,-0.029934489978420187,-1.8518517210321026,0.38095229445124296,48.57143108274994,50.46409103204895,0.21167444368443267,0.16893533860673315,0.394658088628808,0.9094028503219009,16.789526086646823,0.25749969482421875,-0.09274270964462339,-0.17949986457824618,-0.4988972954465014,0.13989756629000905,-0.3391985800123747,-0.01980114914411857,-0.1442090053710947,2.4561309579581168,-48.23923704376485,0.15969871543412764,2,0.30499982833862216,0.30500006675720126,0.5599998235702506,0.8149995803832999,-0.5399999618530291,1,-0.05753779750591648,1.4190466156344506,8.017499923706055,-2.7600231935362776,8.337499618530272,-1.2290103899734492,8.204999923706055,-0.05753779750591648
6171,2008-02-06,7.75,7.927499771118164,7.739999771118164,7.869999885559082,5403200.0,-0.003535860115507772,-1.6785648599123983,1.2000000000000106,42.46712957320129,50.31354160565865,0.20202360796994068,0.2049757271654613,0.41708052575064514,0.9262561050232634,15.795164544550321,0.1875,-0.05813592670278389,-0.20575001239776647,-0.5283263843743651,0.11682635957883125,-0.3670381983860658,-0.044461826409467164,-0.08314050477539059,1.365218817782473,-45.417750819023176,0.16128818598829903,2,0.33249998092651367,0.30624985694885076,0.5631250143051147,0.8424997329711914,-0.7249999046325675,2,-0.07870969464701982,-1.8518517210321026,7.7775001525878915,1.4190466156344506,8.017499923706055,-2.7600231935362776,8.337499618530272,-0.07870969464701982
6172,2008-02-07,7.647500038146973,7.802499771118164,7.567500114440918,7.739999771118164,10800000.0,-0.013225801529422876,1.1609190362396684,0.7708318432157929,45.503791243841675,50.13844624905401,0.30176900557474884,0.2898483522509112,0.520621729227777,1.0161276766221867,14.951040930080007,0.2349996566772461,-0.007648358426735946,-0.28762495517730713,-0.6340064822261269,0.05875657187151351,-0.460815718701717,-0.11443419165289725,0.8249998092651385,8.83977318351332,-40.68093118017977,0.17319076352441032,2,0.372499942779541,0.3624999523162842,0.6656249761581421,0.9449996948242188,-0.6500000953674316,3,-0.07649559139965967,-1.6785648599123983,7.75,-1.8518517210321026,7.7775001525878915,1.4190466156344506,8.017499923706055,-0.07649559139965967
6173,2008-02-08,7.607500076293945,7.699999809265138,7.507500171661378,7.627500057220459,6428400.0,-0.005230462458777563,1.333336223264499,0.21621663419009618,43.46405738003804,49.73151569980899,0.3591585429093014,0.31654311468200547,0.5568674710730495,1.0458528609832527,14.128435793930826,0.19249963760375977,-0.032206143230313344,-0.30887491703033465,-0.6838747650600432,0.06612493099937389,-0.4963748410451885,-0.12137499301547994,0.8468997764587414,12.944978824714463,-35.62182943379873,0.1874999240148545,2,0.38249993324279963,0.38249993324279963,0.7056249380111694,0.9849996566772461,-0.47499990463256747,4,-0.08839962231614173,1.1609190362396684,7.647500038146973,-1.6785648599123983,7.75,-1.8518517210321026,7.7775001525878915,-0.08839962231614173
6174,2008-02-11,7.550000190734862,7.635000228881836,7.505000114440918,7.635000228881836,5168800.0,-0.007558315475836852,2.058824849375624,4.250005960470206,45.967747783420975,48.84503813195716,0.394671601324621,0.36727690069886787,0.6092228366117061,1.090044630692124,13.239464320444483,0.13000011444091797,-0.015102657493397231,-0.3501248121261602,-0.7592845597745841,0.05903493552226369,-0.5547046859503721,-0.14554493830194826,0.8665236747741725,10.055888542582164,-40.56885107516251,0.20457987382421206,2,0.43874979019165217,0.43874979019165217,0.799999713897706,1.042499542236329,-0.36750030517578036,0,-0.04172186082948948,1.333336223264499,7.607500076293945,1.1609190362396684,7.647500038146973,-1.6785648599123983,7.75,-0.04172186082948948
6175,2008-02-12,7.545000076293945,7.622499942779541,7.487500190734862,7.610000133514403,9626400.0,-0.0006622667966357243,2.0000052982097545,0.7647062123438876,33.75525728293634,47.1822019410454,0.3717468312575294,0.35566119575015165,0.6117350662055117,1.0795765536504298,12.367164876161315,0.13499975204467862,-0.0008118161710699567,-0.3329999208450314,-0.7692264537753548,0.10322661208529293,-0.5511131873101931,-0.11488665437986967,0.8168323641510025,13.068168271658898,-32.72145703465935,0.21811326646516208,2,0.434999942779541,0.434999942779541,0.7643749713897705,0.9412498474121094,-0.33750009536743164,1,-0.04539432821007772,2.058824849375624,7.550000190734862,1.333336223264499,7.607500076293945,1.1609190362396684,7.647500038146973,-0.04539432821007772
6176,2008-02-13,7.769999980926514,7.7775001525878915,7.602499961853027,7.625,5324800.0,0.02982106061728329,1.187497951094475,-2.2307669735539313,47.21030242007005,46.351219927724486,0.12326074937860643,0.13066611438666254,0.38737467701150763,0.8409783077799684,10.872419875154444,0.2325000762939462,0.0026721594351020173,-0.1037500143051151,-0.5425685950518098,0.33506856644158045,-0.32315930467846243,0.11565927606823223,0.5218858795416281,89.68259254437622,43.1042222849956,0.2194092903733476,2,0.21000003814697266,0.21000003814697266,0.5393750667572021,0.716249942779541,-0.46250009536743164,2,-0.06853279169868864,2.0000052982097545,7.545000076293945,2.058824849375624,7.550000190734862,1.333336223264499,7.607500076293945,-0.06853279169868864
6177,2008-02-14,7.5,7.75,7.482500076293945,7.742499828338622,4909200.0,-0.03474903237957516,1.0776679252690193,-1.6724128292232097,43.7086004044087,44.580458630522344,0.3159670204018177,0.3706417379101934,0.658355514409239,1.093715875286632,11.256752776334867,0.28749990463256836,-0.02547307375481722,-0.34262497425079363,-0.7952443086805641,0.1099943601789759,-0.5689346414656793,-0.11631530703590887,0.7275350068894788,5.932175993275772,-40.71036325137377,0.22630966721488482,2,0.38124990463256836,0.47749996185302823,0.7675001621246338,0.9812500476837158,-0.1999998092651376,3,-0.06333332061767571,1.187497951094475,7.769999980926514,2.0000052982097545,7.545000076293945,2.058824849375624,7.550000190734862,-0.06333332061767571
6178,2008-02-15,7.445000171661378,7.507500171661378,7.4099998474121085,7.4625000953674325,5912400.0,-0.007333310445149621,-1.2285642663294725,0.07216468492348013,35.21738950155972,42.87396740802519,0.2582050326458072,0.41460764206804246,0.7135561262493004,1.133832309099076,11.373110297347075,0.09750032424926935,-0.044074614145534596,-0.3771248102188105,-0.8632810753671878,0.1090314549295659,-0.6202029427929991,-0.13404667764462186,0.7080313421685469,9.523889846167059,-32.79426162820133,0.24307813257418828,2,0.2362496852874747,0.49624967575073153,0.822499990463256,1.036249876022338,-0.24000024795532315,4,-0.060107484024674696,1.0776679252690193,7.5,1.187497951094475,7.769999980926514,2.0000052982097545,7.545000076293945,-0.060107484024674696
6179,2008-02-19,7.367499828338622,7.614999771118164,7.289999961853027,7.567500114440918,5393600.0,-0.010409716794601676,1.2033915290976127,11.428637602179887,33.05321477848433,41.149721151995685,0.26128326618411446,0.47387403403403106,0.7793193372935869,1.1936919292871062,10.867209754790633,0.3249998092651367,-0.10145414873972314,-0.4276251554489141,-0.952273963615963,0.09702365271813473,-0.6899495595324394,-0.1653007513653897,0.6963678855211652,15.897402289991005,-21.651104803625692,0.26232440408352453,2,0.24125003814697354,0.5137500762939471,0.9000003337860116,1.1137502193450937,-0.30499982833862216,1,-0.03189679839195014,-1.2285642663294725,7.445000171661378,1.0776679252690193,7.5,1.187497951094475,7.769999980926514,-0.03189679839195014
6180,2008-02-20,7.5,7.519999980926514,7.317500114440918,7.327499866485597,4971200.0,0.01798441462485334,-1.1038986774865556,-0.8624994337566764,36.688751492405764,40.50767914301839,0.09530215150647514,0.3411437706908069,0.6324305745653618,1.043064640053828,10.333969718286577,0.2024998664855957,-0.18761287455402886,-0.2838749885559082,-0.8242681686236342,0.25651819151181776,-0.5540715785897703,-0.013678398522045221,0.45552622857884106,43.07691404805726,9.489156177033237,0.2701965900338628,2,0.0462498664855957,0.38124990463256925,0.7543749809265137,0.9812500476837158,-0.5374999046325675,2,-0.042333348592122344,1.2033915290976127,7.367499828338622,-1.2285642663294725,7.445000171661378,1.0776679252690193,7.5,-0.042333348592122344
6181,2008-02-21,7.307499885559082,7.539999961853027,7.297500133514403,7.4375,4395200.0,-0.025666681925455737,-2.233339267321922,-0.753623268529605,26.098528928465996,38.35153888575444,0.24410266904689326,0.49482542230677495,0.797450637984884,1.2152161188462696,10.894268225539275,0.24249982833862394,-0.23446020871543993,-0.4356250762939453,-0.9912039608764172,0.11995380828852653,-0.7134145185851821,-0.1578356340027094,0.554852665678145,3.8043309249603503,-21.81755717723546,0.2777894422912359,2,0.22625017166137695,0.5737500190734872,0.9068751335144043,1.1737501621246338,-0.1724996566772461,3,-0.013684557810282771,-1.1038986774865556,7.5,1.2033915290976127,7.367499828338622,-1.2285642663294725,7.445000171661378,-0.013684557810282771
6182,2008-02-22,7.449999809265138,7.457499980926514,7.28000020980835,7.352499961853027,4161200.0,0.019500503036292915,2.1555461365659307,-0.7499981660125513,26.49006890202905,36.46554016597566,0.07894282594019142,0.3367068565281759,0.6288823322878114,1.054466578448852,11.506442206316288,0.17749977111816406,-0.25717073808559654,-0.27225015163421507,-0.8394056478266458,0.2949053445582157,-0.5558278997304305,0.011327596462000322,0.33222337945830116,50.746215544911976,30.937777523756253,0.2835777480962152,2,0.07875037193298251,0.4262502193450928,0.7350003719329825,1.0312502384185782,-0.042500019073487216,4,-0.019127507027427937,-2.233339267321922,7.307499885559082,-1.1038986774865556,7.5,1.2033915290976127,7.367499828338622,-0.019127507027427937
6183,2008-02-25,7.507500171661378,7.519999980926514,7.34499979019165,7.442500114440918,5160400.0,0.007718169646760309,2.888907138277976,0.6666682968817277,34.30770454180663,35.16997980579628,0.0064433207167287065,0.2752017162922842,0.5557603984833213,0.9752730728968855,11.940856761694455,0.17500019073486328,-0.26026524702452214,-0.20324978828430051,-0.7783745522534344,0.3718749756848325,-0.4908121702688675,0.08431259370026645,0.19436734043564652,67.91052530442916,47.95728870036622,0.2875623819845667,2,0.021250009536742276,0.36874985694885254,0.6418750286102286,0.973749876022338,-0.010000228881836826,0,-0.027639024466461826,2.1555461365659307,7.449999809265138,-2.233339267321922,7.307499885559082,-1.1038986774865556,7.5,-0.027639024466461826
6184,2008-02-26,7.614999771118164,7.7249999046325675,7.4724998474121085,7.4724998474121085,4843200.0,0.014318960639197353,-2.543862349587031,2.1923045886365973,44.55610223642171,36.37007368951688,-0.10154500439775482,0.14853984656830477,0.42905297937234366,0.8476028976748644,12.050670998473885,0.252500057220459,-0.2644772349250166,-0.07875018119811994,-0.6434821429185149,0.4859817805222759,-0.36111616205831787,0.203615799662078,-0.33499956130981445,75.28085192106586,50.92025015392471,0.28236598086019776,2,-0.08624958992004395,0.2612502574920663,0.5306253433227539,0.7412502765655518,-0.14499998092651367,1,-0.05384108466649451,2.888907138277976,7.507500171661378,2.1555461365659307,7.449999809265138,-2.233339267321922,7.307499885559082,-0.05384108466649451
6185,2008-02-27,7.480000019073486,7.617499828338622,7.457499980926514,7.577499866485597,5015600.0,-0.01772813606071255,-1.2456130957957874,-0.6842098218468519,41.562500093132265,35.7425400976349,0.025998920787653645,0.2579775744295718,0.5426384046473061,0.9633583373324193,12.347461378826463,0.1599998474121085,-0.26394340717684983,-0.1891249418258667,-0.7455685591891097,0.3673186755373754,-0.4673467505074882,0.0890968668557548,-0.19109981536865206,44.94380818488873,16.94433203114211,0.27822180868162116,2,0.03500008583068848,0.39625000953674405,0.5768749713897705,0.7699999809265137,0.014999866485595703,2,-0.05581551042899602,-2.543862349587031,7.614999771118164,2.888907138277976,7.507500171661378,2.1555461365659307,7.449999809265138,-0.05581551042899602
6186,2008-02-28,7.507500171661378,7.550000190734862,7.40500020980835,7.420000076293945,5438400.0,0.003676490978311131,-1.4680883874763966,-0.8974382800579062,45.409840730145554,35.93156680049456,-0.04766514868843785,0.20184034911083515,0.49706754141436615,0.9172969352536038,13.289261128296378,0.14499998092651278,-0.2667013110419454,-0.13687481880187935,-0.6746035386174389,0.40085390101368024,-0.40573917870965914,0.13198954110590044,-0.20987797393798857,51.12362199324528,19.845452983023293,0.26886435990777974,2,-0.005000114440918857,0.36874985694885254,0.549374818801879,0.7424998283386222,-0.057500362396240234,3,-0.07259408109654952,-1.2456130957957874,7.480000019073486,-2.543862349587031,7.614999771118164,2.888907138277976,7.507500171661378,-0.07259408109654952
6187,2008-02-29,7.195000171661378,7.460000038146973,7.175000190734862,7.392499923706055,7722400.0,-0.041625040673271774,-1.4000016061902467,-2.257137563283001,38.525733685870094,36.299160598751264,0.24252489994171,0.45829084579655976,0.7944241325144104,1.2080724693274183,13.960005191116586,0.33249998092651545,-0.2521311429082935,-0.3988748311996453,-0.9036114010711822,0.10586173867189164,-0.6512431161354142,-0.14650654626387638,0.5299997329711896,3.6363620600419555,-28.723181137228828,0.2523682849357685,2,0.2549998760223371,0.6287498474121085,0.8368749618530265,1.0299999713897696,0.2049999237060547,4,-0.008339116240172029,-1.4680883874763966,7.507500171661378,-1.2456130957957874,7.480000019073486,-2.543862349587031,7.614999771118164,-0.008339116240172029
6188,2008-03-03,7.247499942779541,7.375,7.1875,7.197500228881836,6018400.0,0.007296701857623544,-4.357129719824797,-0.2531634261818948,41.562057329525764,37.24458754886698,0.17775652558572208,0.33723424275920255,0.72482213549804,1.135170409102571,13.896253409533422,0.1875,-0.28505291329378224,-0.2918750762939455,-0.6805837135308952,0.09683356094300422,-0.4862293949124208,-0.0975207576754702,0.4664999675750723,13.181779956009743,-21.09026850090651,0.19435431861847496,3,0.20250010490417392,0.5762500762939453,0.7600002288818359,0.9775002002716064,0.032500267028808594,0,0.022076557250823026,-1.4000016061902467,7.195000171661378,-1.4680883874763966,7.507500171661378,-1.2456130957957874,7.480000019073486,0.022076557250823026
6189,2008-03-04,7.3125,7.322500228881836,7.184999942779541,7.2150001525878915,5406800.0,0.008968617831479397,1.3404243230959028,1.950008106278056,43.72469416783742,38.02635895724828,0.11637205176057464,0.22842051463087465,0.6527939149796662,1.0497792317267827,15.041206245593743,0.13750028610229492,-0.2899744300820508,-0.19162502288818395,-0.5211273677007977,0.1378773219244298,-0.3563761952944908,-0.02687385048187707,0.3907199159622179,31.073428672107305,-5.63783956274802,0.16475117240630666,3,0.13750004768371493,0.5112500190734863,0.695000171661377,0.9125001430511475,-0.0025000572204589844,1,0.025299137474125377,-4.357129719824797,7.247499942779541,-1.4000016061902467,7.195000171661378,-1.4680883874763966,7.507500171661378,0.025299137474125377
6190,2008-03-05,7.329999923706055,7.422500133514403,7.260000228881836,7.362500190734862,4594800.0,0.0023931519598023865,1.1311441578908004,-0.3333365937634432,36.626137923337936,39.196093290011824,0.0807090767027816,0.18516978554102614,0.6147843284224139,1.012102284672462,15.710155766265558,0.16249990463256747,-0.2738517323421572,-0.1517500877380371,-0.4633803657279021,0.15988019025182787,-0.3075652267329696,0.00406505125689538,0.3626555977516164,41.333262125651274,10.854788947198777,0.1558151389949323,3,0.12000012397766024,0.49375009536743164,0.6775002479553223,0.8950002193450928,-0.34999990463256836,2,0.01909957270706375,1.3404243230959028,7.3125,-4.357129719824797,7.247499942779541,-1.4000016061902467,7.195000171661378,0.01909957270706375
6191,2008-03-06,7.139999866485597,7.3499999046325675,7.139999866485597,7.172500133514403,5884800.0,-0.025920881200281687,-11.922973091934045,0.9999999999999727,38.49839871080303,40.530352157653375,0.2731781939481168,0.34480534701271015,0.7737457537281793,1.1816135831499315,16.512868204664265,0.21000003814697088,-0.2501886755730096,-0.3112501382827748,-0.6316179828925943,0.009117706327044672,-0.47143406058768456,-0.15106621597786507,0.5423025483576183,0.0,-32.196118469930525,0.16018392230490971,3,0.29250001907348544,0.6662499904632577,0.8675003051757804,1.0850002765655509,-0.1050000190734881,3,0.04971989155627554,1.1311441578908004,7.329999923706055,1.3404243230959028,7.3125,-4.357129719824797,7.247499942779541,0.04971989155627554
6192,2008-03-07,7.0625,7.204999923706055,6.980000019073486,7.045000076293945,6415600.0,-0.010854323240168773,-2.05084537548896,-0.5384547668652544,37.95275122258036,40.93535734440601,0.3240031036466249,0.3965633538166289,0.819391838181911,1.236728567516396,16.975415320187555,0.22499990463256836,-0.24501119517377568,-0.3595000028610231,-0.7098442331949926,-0.009155772527053685,-0.5346721180280083,-0.18432788769403796,0.5981103129089105,18.6440586644253,-15.741653287301205,0.17517211516698478,3,0.28999996185302734,0.6637499332427987,0.9075000286102295,1.1625001430511475,0.005000114440917969,4,0.05486722963046198,-11.922973091934045,7.139999866485597,1.1311441578908004,7.329999923706055,1.3404243230959028,7.3125,0.05486722963046198
6193,2008-03-10,6.934999942779541,7.0900001525878915,6.932499885559082,7.045000076293945,5188800.0,-0.01805310544714467,-1.7391291728344538,-6.28574931880109,36.793895085912276,40.0728898832383,0.4042667453942981,0.4965568733680339,0.9137057620585942,1.3410347554023438,17.326460303857477,0.15750026702880948,-0.20417018800551112,-0.4533750534057619,-0.8542073686557954,-0.05254273815572841,-0.6537912110307786,-0.25295889578074515,0.6847737524992441,0.5102155010923468,-34.718174378268365,0.2004161576250169,3,0.3399999141693115,0.7674999237060556,1.067500114440918,1.2900002002716064,0.2825002670288086,0,0.06705121217369747,-2.05084537548896,7.0625,-11.922973091934045,7.139999866485597,1.1311441578908004,7.329999923706055,0.06705121217369747
6194,2008-03-11,7.235000133514403,7.235000133514403,6.949999809265138,7.072500228881836,5706000.0,0.04325885987168765,2.507698357038284,-1.4772700672339496,42.659282778727174,40.19475462608218,0.04994750660107172,0.1810291310185841,0.5839659826624874,1.0195093882062354,17.39894829098585,0.3000001907348624,-0.16658396485588334,-0.13762485980987638,-0.5364668630062424,0.2612171433864896,-0.33704586140805937,0.06179614178830661,0.32979165698680557,61.73471324098261,26.363149062398584,0.19942100159818302,3,0.0062499046325692476,0.3712496757507333,0.8112499713897714,0.990000009536744,-0.0174999237060538,1,0.006219775461439703,-1.7391291728344538,6.934999942779541,-2.05084537548896,7.0625,-11.922973091934045,7.139999866485597,0.006219775461439703
6195,2008-03-12,7.202499866485597,7.332499980926514,7.190000057220459,7.2750000953674325,7468400.0,-0.0044920893474842405,-1.9230799327046693,-0.4461555164956434,46.8085100215519,40.35016232512733,0.04352154685243281,0.19663614883678449,0.5858970324882717,1.0297975395792784,17.236522813027754,0.1424999237060547,-0.1577377957768764,-0.1530001163482657,-0.5500868897252991,0.24408665702876764,-0.3515435030367824,0.04554327034025096,0.3117085716202421,64.67065115965684,24.260677691414656,0.19854338668851648,3,-0.0062499046325692476,0.24000000953674228,0.8437502384185782,1.0225002765655509,0.19500017166137606,2,0.014925384003706688,2.507698357038284,7.235000133514403,-1.7391291728344538,6.934999942779541,-2.05084537548896,7.0625,0.014925384003706688
6196,2008-03-13,7.237500190734862,7.2750000953674325,7.059999942779541,7.0900001525878915,6808800.0,0.004859468920246357,-1.0722860557036578,-2.0344768619609868,43.08944501440893,40.857241361631644,-0.03777882419163525,0.126165373513067,0.5246172468460424,0.9715651762719721,17.968246523661605,0.2150001525878915,-0.17980447934195443,-0.09137480258941721,-0.43987714804586453,0.2571275428670301,-0.26562597531764087,0.08287637013880644,0.23017156316723586,76.25005811451457,35.613022791780054,0.1742511727282235,3,-0.06000018119811923,0.19249963760376065,0.8449999094009408,0.9874999523162851,0.03499984741211026,3,-0.035578606545809355,-1.9230799327046693,7.202499866485597,2.507698357038284,7.235000133514403,-1.7391291728344538,6.934999942779541,-0.035578606545809355
6197,2008-03-14,7.0250000953674325,7.297500133514403,6.9724998474121085,7.045000076293945,8628800.0,-0.02936097958787809,-4.199984741269071,-0.13559305595965035,35.74593667152185,40.21100573296454,0.1654719404885352,0.317535270793627,0.718062329219161,1.1638324960230184,18.413877762402198,0.3250002861022949,-0.1931730170748729,-0.28012490272521884,-0.6439296198540179,0.08367981440358019,-0.46202726128961835,-0.09822254416081933,0.39985790906722407,23.125046938646793,-13.481185500126532,0.18190235856439949,3,0.15249991416931064,0.3424997329711905,1.0443748235702506,1.200000047683715,0.19250011444091708,4,0.001423452229028399,-1.0722860557036578,7.237500190734862,-1.9230799327046693,7.202499866485597,2.507698357038284,7.235000133514403,0.001423452229028399
6198,2008-03-17,6.997499942779541,7.112500190734862,6.852499961853027,6.852499961853027,5922800.0,-0.003914612414884666,-2.586210525277293,-7.250005960470484,30.85272642806379,38.78078709521191,0.17185234904315383,0.3265323501936752,0.7207981416409908,1.1696567694485829,18.77308759240706,0.26000022888183505,-0.22047642857023764,-0.2852500438690182,-0.6674145663645374,0.09691447862650104,-0.47633230511677827,-0.09416778262125813,0.3879694121450692,30.208328159319237,-1.4436209390600858,0.19108226124775982,3,0.1400001049041748,0.31750011444091797,1.0175000429153442,1.2275002002716064,0.2649998664855966,0,0.0100035973181547,-4.199984741269071,7.0250000953674325,-1.0722860557036578,7.237500190734862,-1.9230799327046693,7.202499866485597,0.0100035973181547
6199,2008-03-18,7.132500171661378,7.147500038146973,6.954999923706055,7.074999809265138,7712000.0,0.01929263736845588,3.3999978201754564,0.3965542755856054,39.22481858022391,39.069529390421465,0.009648672889851717,0.18237426667673784,0.5730525980923717,1.0155415169334079,18.684354203030146,0.19250011444091797,-0.20591842892695755,-0.13849983215331907,-0.5241277984936241,0.24712813418698598,-0.3313138153234716,0.054314151016833456,0.19967224395607364,58.3333747254463,27.191120197998977,0.19281398317015244,3,-0.03125023841857999,0.18249988555908114,0.8574998378753671,1.072499990463256,0.21499967575073065,1,0.011917285117593268,-2.586210525277293,6.997499942779541,-4.199984741269071,7.0250000953674325,-1.0722860557036578,7.237500190734862,0.011917285117593268
6200,2008-03-19,7.182499885559082,7.425000190734862,7.1599998474121085,7.2874999046325675,8158400.0,0.007010124457670797,-2.5333356645356937,-1.8260757793128457,40.061157620131496,39.24316926923575,-0.0709336748286713,0.11317097695023293,0.5036946318377638,0.9490382959916897,18.101626761375496,0.29250001907348455,-0.20087411770305774,-0.07262511253356951,-0.4444536996845354,0.2992034746173964,-0.2585394061090529,0.11328918104191388,-0.3299999237060547,57.64188502606995,27.82805792623671,0.18591429357548306,3,-0.04374980926513672,0.13250017166137695,0.8062500953674325,1.0212502479553223,0.23000001907348544,2,0.0048730003211887585,3.3999978201754564,7.132500171661378,-2.586210525277293,6.997499942779541,-4.199984741269071,7.0250000953674325,0.0048730003211887585
6201,2008-03-20,7.207499980926514,7.2874999046325675,7.117499828338622,7.235000133514403,13668000.0,0.0034806955469217637,1.566044797604687,0.2619061675469168,50.46381453929593,40.63328741553747,-0.09538243341118413,0.08463425691876303,0.47026915691764337,0.9049976908646684,17.476107586355702,0.1700000762939453,-0.2051565541821221,-0.042625021934509455,-0.41417749210722565,0.32892744823820674,-0.22840125702086755,0.14315121315184864,-0.34355001449584943,62.00871216538132,27.690459582877928,0.1857762350863582,3,-0.06874990463256836,0.10750007629394531,0.7725000381469727,0.9875001907348633,0.1700000762939453,3,0.026361437075721694,-2.5333356645356937,7.182499885559082,3.3999978201754564,7.132500171661378,-2.586210525277293,6.997499942779541,0.026361437075721694
6202,2008-03-24,7.307499885559082,7.322500228881836,7.195000171661378,7.195000171661378,7954000.0,0.013874423156046145,-1.2666734483679611,-4.090875988347999,52.15053414271402,42.339580644071,-0.17542181669754697,-0.028025652705458093,0.35364434932004585,0.7840302393773673,16.69708602332449,0.1275000572204581,-0.19637724804233336,0.06449987888336217,-0.29622162280343556,0.4252213805701599,-0.11586087196003714,0.24486062972676148,-0.4323289146423335,79.47593743232676,40.72909038566449,0.1803607508433989,3,-0.16874980926513672,-0.006249904632568359,0.6725001335144043,0.8875002861022949,0.0925002098083505,0,-0.004789578920319282,1.566044797604687,7.207499980926514,-2.5333356645356937,7.182499885559082,3.3999978201754564,7.132500171661378,-0.004789578920319282
6203,2008-03-25,7.300000190734862,7.322500228881836,7.204999923706055,7.322500228881836,5617200.0,-0.001026301052572065,9.44445386343407,-0.2000008477126688,49.532717610560184,43.103295625385776,-0.12371156854861898,-0.0388608099750245,0.34658767453821593,0.7706252453665892,16.234237599788766,0.11750030517578125,-0.17826193565925053,0.06737518310546786,-0.27265759551639857,0.4074079617273343,-0.10264120620546535,0.23739157241640108,-0.41383263542175186,73.40427042941693,32.29522111950692,0.17001638931093316,3,-0.16125011444091708,-0.011250257492064542,0.6293747425079355,0.8924999237060556,0.10249996185302912,1,-0.011301366954924452,-1.2666734483679611,7.307499885559082,1.566044797604687,7.207499980926514,-2.5333356645356937,7.182499885559082,-0.011301366954924452
6204,2008-03-26,7.204999923706055,7.297500133514403,7.135000228881836,7.25,3753200.0,-0.01301373486940205,1.3214215162022225,1.999999999999921,45.583041727099676,42.96713248155775,-0.037341181057806594,0.025137179751819616,0.42909311872746336,0.8447944447656024,16.915329974423663,0.16499996185302646,-0.15387677458916738,-0.007125091552734553,-0.2956252317759942,0.2813750486705251,-0.15137516166436438,0.13712497855889527,-0.3080557156845094,28.455282031401723,-12.103863372321499,0.1442500701116297,3,-0.06624984741210938,0.08375000953674316,0.6062499284744263,0.9512500762939453,0.3299999237060538,2,0.007980553250236166,9.44445386343407,7.300000190734862,-1.2666734483679611,7.307499885559082,1.566044797604687,7.207499980926514,0.007980553250236166
6205,2008-03-27,7.0625,7.367499828338622,7.057499885559082,7.367499828338622,4404000.0,-0.01977792161207359,1.0327876541318415,6.777762471919617,47.16636847653139,43.420123977349135,0.09299024251012256,0.14203767101952636,0.5535579695780699,0.9640260702021735,17.6804775015049,0.3099999427795401,-0.1180591449171775,-0.12875001430511457,-0.3952157269382468,0.13771569832801767,-0.26198287062168024,0.004482842011451105,-0.15499467232418862,1.6129404399515828,-42.25590255370747,0.13323285631656595,3,0.07625007629394531,0.22624993324279785,0.682499885559082,1.033750057220459,0.690000057220459,3,0.040353960695519886,1.3214215162022225,7.204999923706055,9.44445386343407,7.300000190734862,-1.2666734483679611,7.307499885559082,0.040353960695519886
6206,2008-03-28,6.9625000953674325,7.147500038146973,6.947500228881836,7.127500057220459,3219200.0,-0.014159278532044905,-1.0512833052936343,0.5409837859640936,46.40288325077882,44.604229152822136,0.16749274362851807,0.20987442428819136,0.638260479672641,1.044131331132692,18.409306607730304,0.19999980926513672,-0.1165630160236315,-0.2014999151229846,-0.4419950164063948,0.03899518616042563,-0.32174746576468927,-0.08125236448127993,-0.04464487043044052,3.571400188237543,-41.69175534729761,0.12024755064170509,3,0.17624998092651278,0.3262498378753653,0.7512497901916495,1.1337499618530265,0.6174998283386222,4,0.06463192863215128,1.0327876541318415,7.0625,1.3214215162022225,7.204999923706055,9.44445386343407,7.300000190734862,0.06463192863215128
6207,2008-03-31,7.135000228881836,7.2125000953674325,6.90749979019165,7.0,5552400.0,0.024775602319801582,1.103450657213225,-0.8181833945033712,56.96864673034464,47.505998075297775,0.013675133378468374,0.03441315068907791,0.44352836229910775,0.8521783979698201,18.155909287331117,0.30500030517578214,-0.11907797883089444,-0.025999784469604492,-0.2663635320449922,0.2143639631057832,-0.1461816582572979,0.09418208931808891,0.28999996185302646,49.45661300521421,-1.40686802858243,0.12018187378769377,3,0.0312497615814209,0.15374970436096191,0.5724997520446777,0.961249828338623,0.5974998474121094,0,0.033987360975407555,-1.0512833052936343,6.9625000953674325,1.0327876541318415,7.0625,1.3214215162022225,7.204999923706055,0.033987360975407555
6208,2008-04-01,7.40749979019165,7.452499866485597,7.15500020980835,7.244999885559082,7042800.0,0.03819194850292518,1.3564323901716706,1.2037009564983965,56.12787296450712,49.38411522910702,-0.2174131230856018,-0.2376705142306026,0.16012856730061742,0.5649263106718863,17.47315805199939,0.31749963760376065,-0.11110652876285698,0.23849978446960485,-0.02364917984685455,0.5006487487860642,0.10742530231137515,0.36957426662783455,-0.5,91.74310642303922,40.50926247103024,0.1310744821582297,4,-0.22749996185302734,-0.11874985694885254,0.2950003147125244,0.6837503910064697,0.022500038146971768,1,-0.0010124461743689084,1.103450657213225,7.135000228881836,-1.0512833052936343,6.9625000953674325,1.0327876541318415,7.0625,-0.0010124461743689084
6209,2008-04-02,7.497499942779541,7.585000038146973,7.389999866485597,7.425000190734862,5405600.0,0.012149869070136265,-1.7368368217638122,0.4461525821114123,60.06826094088912,51.6071267091912,-0.27959567637848615,-0.3300206328874964,0.05835676797552303,0.4598286851243394,16.856328870120784,0.19500017166137606,-0.06643111429063886,0.31924993991851824,0.024724956102741835,0.6137749237342947,0.17198744801063004,0.46651243182640645,-0.5900001525878906,87.08486149909102,35.99950329853106,0.14726249190788834,4,-0.2512500286102295,-0.20875000953674316,0.2050001621246338,0.5225002765655518,-0.07000017166137695,2,-0.012670862409694172,1.3564323901716706,7.40749979019165,1.103450657213225,7.135000228881836,-1.0512833052936343,6.9625000953674325,-0.012670862409694172
6210,2008-04-03,7.46999979019165,7.572500228881836,7.4000000953674325,7.489999771118164,4932400.0,-0.003667909676261405,-1.1562601514560111,-0.27586274935379784,57.975972641488184,52.441810942768115,-0.23135428027743465,-0.30724697883320307,0.07940643070655895,0.47690791415526146,16.777690676717892,0.1725001335144034,-0.0080564652326931,0.2847497940063475,-0.03086105589576693,0.6003606439084619,0.12694436905529027,0.4425552189574047,-0.5353999900817872,83.02579987204581,33.67268699483539,0.157805424951057,4,-0.22374987602233887,-0.2349998950958252,0.23250031471252441,0.5425002574920654,-0.0049996376037588774,3,0.008701480461325461,-1.7368368217638122,7.497499942779541,1.3564323901716706,7.40749979019165,1.103450657213225,7.135000228881836,0.008701480461325461
6211,2008-04-04,7.494999885559082,7.547500133514403,7.434999942779541,7.480000019073486,4655600.0,0.0033467330749135105,-1.1428603866467286,-0.7499940395298381,68.50392902560388,54.25885481864477,-0.23611362843552985,-0.3207318044880445,0.03529876340844407,0.43957049187308694,16.21368650117736,0.1125001907348624,0.027657227824304798,0.29199988842010516,-0.05158635595494143,0.6355861327951517,0.12020676623258186,0.46379301060762845,-0.5343840759277345,86.71584949828303,32.638696253224936,0.17179312218752318,4,-0.2487499713897705,-0.27624988555908203,0.20062518119812012,0.5175001621246338,0.05250024795532138,4,0.034356260919698345,-1.1562601514560111,7.46999979019165,-1.7368368217638122,7.497499942779541,1.3564323901716706,7.40749979019165,0.034356260919698345
6212,2008-04-07,7.449999809265138,7.554999828338622,7.332499980926514,7.332499980926514,3536000.0,-0.006004012939432868,-2.7872369782683535,7.83339161394926,67.57281165060488,56.26330971198308,-0.18860839469746793,-0.2584643299858591,0.0684950951543355,0.47468049749548413,14.908297284412647,0.2224998474121085,0.05963678530343586,0.22762482166290354,-0.12615343558250292,0.58140307890831,0.05073569304019987,0.4045139502856072,-0.46440863049316494,68.60458540101487,11.032795004482047,0.17688912862270342,4,-0.20374989509582608,-0.2312498092651376,0.23937523365020663,0.5625002384185782,0.08750009536742986,0,0.01744968023747373,-1.1428603866467286,7.494999885559082,-1.1562601514560111,7.46999979019165,-1.7368368217638122,7.497499942779541,0.01744968023747373
6213,2008-04-08,7.4000000953674325,7.454999923706055,7.355000019073486,7.40749979019165,3242000.0,-0.0067113711648050245,-1.0512833052936343,-0.06382728324167773,61.122663595873505,57.98993436406905,-0.13737880271245118,-0.18112833120408212,0.11005761387755708,0.5145586487880616,13.37232004988475,0.09999990463256836,0.06934808401005377,0.15437510013580447,-0.18049660132910006,0.489246801600709,-0.01306075059664824,0.3218109508682572,-0.3904325622204601,26.732712532411107,-29.472791584767265,0.1674358507324523,4,-0.153750181198121,-0.18125009536743253,0.23687493801116855,0.5599999427795401,0.19749975204467596,1,0.044932429275867936,-2.7872369782683535,7.449999809265138,-1.1428603866467286,7.494999885559082,-1.1562601514560111,7.46999979019165,0.044932429275867936
6214,2008-04-09,7.28000020980835,7.5349998474121085,7.257500171661378,7.385000228881836,3545200.0,-0.016216200542241266,-2.6999933242840495,14.000572227875514,53.8310553187503,58.7304551243156,-0.006281927779112628,-0.0606962230098711,0.21304019918982853,0.6218002037104533,12.745758245742417,0.27749967575073065,0.06613758774384682,0.03212521076202357,-0.3030504809350365,0.36730090245908364,-0.13546263508650647,0.1997130566105536,-0.2474153764613769,7.14286795548889,-46.861722277048855,0.1675878458485301,4,-0.033750295639038086,-0.06125020980834961,0.35687482357025146,0.6312499046325684,0.3874998092651367,2,0.020604342610894166,-1.0512833052936343,7.4000000953674325,-2.7872369782683535,7.449999809265138,-1.1428603866467286,7.494999885559082,0.020604342610894166
6215,2008-04-10,7.309999942779541,7.457499980926514,7.25,7.457499980926514,3058400.0,0.004120842322335783,1.8135583357579284,1.4047620128882248,54.01174270559999,59.575883952629056,0.0028142104991628614,-0.08667316298102179,0.16545674446330771,0.5825599125772456,12.610673819843637,0.20749998092651367,0.06852975020969065,0.056749939918518066,-0.27880955456499734,0.3923094344020335,-0.11102980732323964,0.22452968716027577,-0.2553185012405681,19.672123458681703,-31.94358438442901,0.16777974724175765,4,-0.06375002861022949,-0.09124994277954102,0.32687509059906006,0.601250171661377,0.2625002861022949,3,0.016073848051761486,-2.6999933242840495,7.28000020980835,-1.0512833052936343,7.4000000953674325,-2.7872369782683535,7.449999809265138,0.016073848051761486
6216,2008-04-11,6.980000019073486,7.0275001525878915,6.835000038146973,6.875,9769600.0,-0.04514362876733158,-1.0810829619587026,-0.7118643519865516,39.137643901304926,57.5946614160691,0.3749919630844962,0.23510007328105065,0.4727086511927361,0.9016258829757895,12.540318410859394,0.47499990463256836,0.07711242573351562,-0.26037497520446795,-0.6175430789973468,0.09679312858841094,-0.43895902710090695,-0.08179092330802895,0.6050000190734863,20.13889210827653,-26.797987518137653,0.17858405189643922,4,0.23000001907348633,0.23000001907348633,0.6568750143051147,0.9312500953674316,0.5075001716613761,4,0.06948425962594529,1.8135583357579284,7.309999942779541,-2.6999933242840495,7.28000020980835,-1.0512833052936343,7.4000000953674325,0.06948425962594529
6217,2008-04-14,7.0349998474121085,7.110000133514403,6.949999809265138,6.949999809265138,4742000.0,0.007879631545606003,-2.7647118221903453,0.8095240257764328,41.479085085570055,55.96701831840943,0.3400781877141146,0.19066321504441408,0.388602703765792,0.835900918994823,11.998867263950313,0.1600003242492658,0.09565832025052945,-0.20587513446807915,-0.5617996126670226,0.15004934373086432,-0.3838373735675509,-0.027912895368607415,0.5350001907348645,28.571409108682026,-14.397165176546487,0.1779622390994719,4,0.17500019073486417,0.17500019073486417,0.5843750238418597,0.8587501049041757,0.41000032424926935,0,0.0728500777851222,-1.0810829619587026,6.980000019073486,1.8135583357579284,7.309999942779541,-2.6999933242840495,7.28000020980835,0.0728500777851222
6218,2008-04-15,7.067500114440918,7.09250020980835,6.989999771118164,7.047500133514403,3577200.0,0.004619796408491084,1.92857678081212,0.23529378765610934,45.393639229162446,54.33650479488424,0.28415945149671273,0.1725213321162924,0.32250235375977887,0.7962284706790506,11.024271556258219,0.10250043869018555,0.12623501404254167,-0.17687487602233887,-0.523990220468189,0.17024046842351126,-0.35043254824526393,-0.0033172037994138037,0.48779992370605463,33.214305663600875,-11.111327305863803,0.17355767222292515,4,0.13625001907348633,0.1424999237060547,0.47187483310699463,0.7462499141693115,0.17999982833862305,1,0.06650156103022997,-2.7647118221903453,7.0349998474121085,-1.0810829619587026,6.980000019073486,1.8135583357579284,7.309999942779541,0.06650156103022997
6219,2008-04-16,7.21750020980835,7.244999885559082,7.039999961853027,7.122499942779541,4895200.0,0.021223925424626255,1.7333392673219485,4.750017881410275,55.16667530272018,54.02436064613224,0.10087232343617991,0.030794587629038084,0.15026855361802127,0.6387379283228354,9.91607266836169,0.2049999237060547,0.13111953037901802,-0.031124782562256037,-0.37453433537988357,0.3122847702553715,-0.2028295589710698,0.14057999384655773,0.32339382833862285,61.445816356779936,11.233284844540556,0.17170477640881357,4,-0.022500276565551758,-0.007500171661376953,0.2712496519088745,0.5724997520446777,0.05749988555908292,2,0.05264975774955327,1.92857678081212,7.067500114440918,-2.7647118221903453,7.0349998474121085,-1.0810829619587026,6.980000019073486,0.05264975774955327
6220,2008-04-17,7.21750020980835,7.260000228881836,7.137499809265138,7.232500076293945,3324400.0,0.0,2.5000034059713236,-0.1578928876173267,59.10714942581976,52.98027402393401,0.06849119730928876,0.0353643161308943,0.13531353170055382,0.6318899597475127,10.123260653250085,0.12250041961669833,0.11727745469843764,-0.03287479877471888,-0.3752205906574897,0.30947099310805193,-0.2040476947161043,0.13829809716666652,0.30927594833862315,90.0,32.48781398962288,0.17117289594138543,4,-0.022500276565551758,-0.007500171661376953,0.20624971389770508,0.557499885559082,-0.07250022888183594,3,0.06234843036839832,1.7333392673219485,7.21750020980835,1.92857678081212,7.067500114440918,-2.7647118221903453,7.0349998474121085,0.06234843036839832
6221,2008-04-18,7.397500038146973,7.46750020980835,7.3125,7.3474998474121085,4613200.0,0.024939358933999012,-1.5833392938034951,-3.3333757192358413,59.32504217851165,52.06385519370142,-0.14169407620748675,-0.13667894675416914,-0.056971497229792334,0.4440234375344243,9.909225767750096,0.25,0.09174982722464797,0.13762502670288068,-0.2102120649407393,0.48546211834650066,-0.03629351911892886,0.3115435725246902,0.11544059760000014,86.4734072499463,26.787980095621933,0.17391854582180982,4,-0.21250009536743164,-0.1875,-0.07812511920928955,0.377500057220459,-0.052500247955322266,4,0.023656666418713446,2.5000034059713236,7.21750020980835,1.7333392673219485,7.21750020980835,1.92857678081212,7.067500114440918,0.023656666418713446
6222,2008-04-21,7.272500038146973,7.375,7.207499980926514,7.375,3782400.0,-0.01689760045358668,2.2682942714390717,-2.0499914169638576,44.642865928123975,50.23276656395147,-0.04975223613934876,-0.015215602685588081,0.05734188271707552,0.5640224474250113,9.934510301912132,0.19000005722045898,0.0669734358995564,0.01437501907348615,-0.3328047657592874,0.3615548039062597,-0.15921487334290063,0.18796491148987293,0.22688178564800054,59.16230523342031,3.386057326760948,0.17358989241638687,4,-0.08750009536743164,-0.0625,0.03124988079071045,0.502500057220459,0.022500038146972656,0,0.029563444683414764,-1.5833392938034951,7.397500038146973,2.5000034059713236,7.21750020980835,1.7333392673219485,7.21750020980835,0.029563444683414764
6223,2008-04-22,7.21750020980835,7.260000228881836,7.139999866485597,7.21750020980835,3438800.0,-0.007562712691664308,1.8235366715659116,-0.0,38.57143413221436,48.53725309878081,-0.026107976237851105,0.035085481546020425,0.10208516885077668,0.6114951245641178,10.058304875725216,0.13250017166137606,0.021420375718792073,-0.03649981021881121,-0.38354511198397123,0.3105454915463488,-0.21002246110139122,0.1370228406637688,0.26859397827366394,41.520501755094344,-9.870124034819028,0.17352265088258015,4,-0.06625008583068848,-0.007500171661376953,0.054999709129333496,0.5312495231628409,0.19249963760375888,1,0.03152060342774399,2.2682942714390717,7.272500038146973,-1.5833392938034951,7.397500038146973,2.5000034059713236,7.21750020980835,0.03152060342774399
6224,2008-04-23,7.262499809265138,7.297500133514403,7.167500019073486,7.267499923706055,3179200.0,0.006234790183398342,2.9999706564160564,-100.0,41.649892601207625,47.16371419829277,-0.08252997707149756,-0.0056765381274610505,0.04899413555836407,0.5588342922015794,9.828826973295545,0.13000011444091708,-0.021932466620844693,0.005624794960023216,-0.34066319657993116,0.3519127864999776,-0.16751920080995397,0.1787687907300004,0.21057249581817494,37.878741902809246,-9.117388626208495,0.17314399576997735,4,-0.11124968528747647,-0.05249977111816495,-0.036249756813050205,0.40000009536743164,0.11750030517578036,2,-0.0020653861452031297,1.8235366715659116,7.21750020980835,2.2682942714390717,7.272500038146973,-1.5833392938034951,7.397500038146973,-0.0020653861452031297
6225,2008-04-24,7.3474998474121085,7.387499809265138,7.139999866485597,7.255000114440918,3901600.0,0.011703964251886356,1.8695702652048865,-18.499523173758593,44.337805295038876,47.74150990870766,-0.1806483565950101,-0.07191759853833357,-0.043115263097209144,0.46798663329665224,9.12089394069078,0.24749994277954102,-0.05069295654625616,0.07637484073638845,-0.2595349186652429,0.4122846001380198,-0.09158003896442768,0.24432972043720458,0.11281101233247703,63.358706382185304,20.503384328251343,0.1679548797008157,4,-0.13874983787536532,-0.13749980926513583,-0.13937485218048007,0.31500005722046076,-0.16249990463256747,3,-0.009867268261354423,2.9999706564160564,7.262499809265138,1.8235366715659116,7.21750020980835,2.2682942714390717,7.272500038146973,-0.009867268261354423
6226,2008-04-25,7.4124999046325675,7.460000038146973,7.190000057220459,7.3375000953674325,3486800.0,0.008846554415833374,2.17646893828047,0.8108110894600528,48.58223294120271,48.53074855933352,-0.19874688135467533,-0.1069601372230986,-0.12186948326810043,0.39773699277730046,8.04345772623847,0.26999998092651367,-0.0596486590456804,0.11887490749359042,-0.18911706956060392,0.42686688454778476,-0.03512108103350631,0.27287089602068715,-0.5774998664855948,85.15621623957446,43.67604872230682,0.15399598852709717,4,-0.18374991416931064,-0.20249986648559481,-0.18562483787536532,0.2500000000000018,-0.252500057220459,4,-0.03608767988501094,1.8695702652048865,7.3474998474121085,2.9999706564160564,7.262499809265138,1.8235366715659116,7.21750020980835,-0.03608767988501094
6227,2008-04-28,7.377500057220459,7.460000038146973,7.289999961853027,7.440000057220459,5107600.0,-0.004721733269802075,2.317075893895552,-0.8333354526150014,49.13957718823756,48.94696388811963,-0.12298762287874343,-0.05571799832848434,-0.0926098430542126,0.42894690938462965,7.270741071160737,0.1700000762939453,-0.07264369641644475,0.07175006866455114,-0.22895556652957705,0.3724557038586793,-0.0786027489325134,0.22210288626161567,-0.5300000190734862,74.21876979059402,29.59781048617471,0.1503528175970642,4,-0.12374997138977051,-0.16750001907348633,-0.15062499046325684,0.28499984741211026,-0.05499982833862305,0,-0.004405322504470899,2.17646893828047,7.4124999046325675,1.8695702652048865,7.3474998474121085,2.9999706564160564,7.262499809265138,-0.004405322504470899
6228,2008-04-29,7.4000000953674325,7.417500019073486,7.292500019073486,7.3375000953674325,3509600.0,0.0030498187695644496,1.5641065769396767,-1.0,54.958676708891126,48.923852933249734,-0.10433437134702395,-0.08306762326918271,-0.11893390650147584,0.40266946336008136,7.647207072661044,0.125,-0.032362703741878995,0.09462509155273491,-0.20556455855746236,0.3948147416629322,-0.05546973350236417,0.244719916607834,-0.5402500572204598,81.25002793966247,30.571067614681198,0.15009482505509872,4,-0.09750008583068936,-0.19000005722045987,-0.18000006675720304,0.2624998092651367,-0.030000209808350498,1,-0.014189191583824368,2.317075893895552,7.377500057220459,2.17646893828047,7.4124999046325675,1.8695702652048865,7.3474998474121085,-0.014189191583824368
6229,2008-04-30,7.4025001525878915,7.5999999046325675,7.375,7.434999942779541,5170800.0,0.00033784556597837856,-4.142849357769147,-0.519996643066392,53.91121590108562,48.34652698605706,-0.08697926406525003,-0.09807826860477409,-0.12280933130352789,0.3908994351945241,8.010949349561965,0.22499990463256747,0.0034863925418164854,0.10187513828277694,-0.18835552425026147,0.39210580081581536,-0.04324019298374271,0.2469904695492966,-0.5307451144409185,57.06527485513503,2.36236636654057,0.1451153312665193,4,-0.03250026702880948,-0.185000181198121,-0.18875014781951993,0.25999975204467773,-0.3724999427795419,2,0.0010131299790105963,1.5641065769396767,7.4000000953674325,2.317075893895552,7.377500057220459,2.17646893828047,7.4124999046325675,0.0010131299790105963
6230,2008-05-01,7.5349998474121085,7.547500133514403,7.320000171661378,7.394999980926514,5138000.0,0.017899316729888204,1.7575679635639663,-4.307716008627231,78.17260357662056,50.44070047473583,-0.1896489764599245,-0.23764270555845357,-0.2594446228588403,0.24785017091969674,8.289809372639246,0.22749996185302557,0.035570503879356785,0.23112483024597097,-0.06839873013780551,0.5306483906297474,0.08136305005408317,0.38088661043785876,-0.6341150146057117,84.14632160701157,24.03562806486927,0.14976178019188807,5,-0.16499996185302646,-0.317499876022338,-0.3212498426437369,0.12750005722046076,-0.5249996185302725,3,-0.020570635183811636,-4.142849357769147,7.4025001525878915,1.5641065769396767,7.4000000953674325,2.317075893895552,7.377500057220459,-0.020570635183811636
6231,2008-05-02,7.752500057220459,7.932499885559082,7.642499923706055,7.642499923706055,6417200.0,0.028865323717697233,-4.272720179290554,0.7857159887057655,81.26363765182445,54.509675110702545,-0.3928043206552454,-0.45836303612068185,-0.4724325215023786,0.015728796769069575,9.078272187500009,0.39750003814697354,0.04637870796645949,0.4357500314712528,0.08404332960796701,0.7874567333345386,0.2598966805396099,0.6116033824028957,-0.8236506215410158,71.98445918867168,7.55856770323561,0.17585335093164273,5,-0.21625018119812012,-0.36875009536743164,-0.5387500524520874,-0.09000015258788974,-0.7000002861022949,4,-0.07320220706252878,1.7575679635639663,7.5349998474121085,-4.142849357769147,7.4025001525878915,1.5641065769396767,7.4000000953674325,-0.07320220706252878
6232,2008-05-05,7.579999923706055,7.804999828338622,7.5625,7.75,5508000.0,-0.02225090386858397,-1.3658528642804555,-1.5454533632150924,69.9029140596471,57.99095065819507,-0.19232304711565362,-0.29051933401696495,-0.3019254106615108,0.17261592427371664,10.150522156509794,0.24249982833862216,0.048766974640114036,0.2567498922348026,-0.10981700325370092,0.6233167877233061,0.07346644449055084,0.44003333997905436,-0.5909314610338328,44.92186947027106,-22.483296572296638,0.18328344774425173,5,-0.04375004768371582,-0.19624996185302734,-0.3662499189376831,0.08249998092651456,-0.7399997711181632,0,-0.05540898159911822,-4.272720179290554,7.752500057220459,1.7575679635639663,7.5349998474121085,-4.142849357769147,7.4025001525878915,-0.05540898159911822
6233,2008-05-06,7.732500076293945,7.744999885559082,7.505000114440918,7.505000114440918,4603600.0,0.020118753842061965,-1.1098884515260887,-1.338234469140235,69.96124310387849,61.13665626960293,-0.2951233763119081,-0.43935833560122717,-0.45654130478225774,0.010340523021479697,11.177316425646158,0.23999977111816406,0.04192102422546817,0.39262504577636737,-0.01630960017625327,0.801559691728988,0.1881577228000575,0.5970923687526772,-0.686825728248512,67.34695466346953,-0.7784849535152176,0.2044673229763103,5,-0.19625020027160645,-0.34875011444091797,-0.505000114440918,-0.07000017166137606,-0.8250002861022949,1,-0.05302293480333409,-1.3658528642804555,7.579999923706055,-4.272720179290554,7.752500057220459,1.7575679635639663,7.5349998474121085,-0.05302293480333409
6234,2008-05-07,7.429999828338622,7.7249999046325675,7.394999980926514,7.7125000953674325,5250400.0,-0.03912062657234483,1.1463417659884012,-1.241759623728267,56.67188867070651,62.50710997801045,0.03758822002287587,-0.13180185555555468,-0.163181063282825,0.2989718515696689,11.60042382568796,0.33750009536743164,0.06288579713172915,0.08262481689453072,-0.32718729098604893,0.49243692477511036,-0.1222812370457591,0.28753087083482054,-0.33111594804236955,17.959136009590978,-45.441301866486945,0.2049060539402896,5,0.13125014305114835,-0.046249866485594815,-0.1956249475479117,0.2325000762939471,-0.31999969482421875,2,-0.008075362606429048,-1.1098884515260887,7.732500076293945,-1.3658528642804555,7.579999923706055,-4.272720179290554,7.752500057220459,-0.008075362606429048
6235,2008-05-08,7.427499771118164,7.519999980926514,7.397500038146973,7.477499961853027,3107200.0,-0.00033648146409404056,-1.2272786384956174,0.17699165831147368,51.060061264309326,62.78242423613341,0.05881464719198792,-0.12653518395296182,-0.1656863991801778,0.2873279029205671,12.010794729962946,0.12249994277954102,0.09925085047185433,0.07424976825714147,-0.3366737356391445,0.4851732721534274,-0.13121198369100107,0.279711520205284,-0.27859893050614204,6.046473666607819,-52.186719000275424,0.20546175194814287,5,0.18375015258789062,-0.04374980926513672,-0.15999984741210938,0.23500013351440519,-0.35249996185302646,3,-0.05351727681709151,1.1463417659884012,7.429999828338622,-1.1098884515260887,7.732500076293945,-1.3658528642804555,7.579999923706055,-0.05351727681709151
6236,2008-05-09,7.4650001525878915,7.487500190734862,7.315000057220459,7.352499961853027,2580800.0,0.005048856630806897,1.1904741721212844,-2.2499952316466256,57.250473245042194,63.6836349091117,0.03301664720829667,-0.1326379817004435,-0.2087461641710595,0.23747445543483625,10.670538365945998,0.1725001335144034,0.1314518057903058,0.08750014305114817,-0.28623981378614705,0.4612400998884434,-0.09936983536749988,0.2743701214697962,-0.26908336927904575,30.612278659873105,-26.367250948044394,0.1868699784186478,5,0.14749979972839267,-0.08125019073486417,-0.22437524795532315,0.19749975204467773,-0.502500057220459,4,-0.060951093691313685,-1.2272786384956174,7.427499771118164,1.1463417659884012,7.429999828338622,-1.1098884515260887,7.732500076293945,-0.060951093691313685
6237,2008-05-12,7.547500133514403,7.550000190734862,7.417500019073486,7.492499828338622,3624000.0,0.011051571231101898,3.416641500437068,0.48889077268681,62.177114499293005,64.48568355248968,-0.025516157249790616,-0.18421909172188933,-0.28588714373403334,0.14640867050242168,9.792270567552112,0.13250017166137606,0.15795927365075624,0.14437510967254585,-0.1995796737032869,0.4883298930483786,-0.02760228201537096,0.31635250136046267,-0.30738836407054304,54.06980676998122,-4.664210082468536,0.1719773916879165,5,0.0762498378753671,-0.16375017166137606,-0.31500017642974765,0.11499977111816584,-0.7350001335144034,0,-0.06558467752762376,1.1904741721212844,7.4650001525878915,-1.2272786384956174,7.427499771118164,1.1463417659884012,7.429999828338622,-0.06558467752762376
6238,2008-05-13,7.5374999046325675,7.574999809265138,7.4099998474121085,7.559999942779541,2247200.0,-0.0013249723358639276,5.28574023614881,-0.4090893327784875,60.41666139858382,65.20851082998948,0.006749325352256363,-0.1446168501521674,-0.2722261095019327,0.14658028726340877,8.903351670055581,0.16499996185302912,0.17429255980775782,0.11087489128112704,-0.19907103963074135,0.42082082219299544,-0.0440980741748076,0.2658478567370617,-0.2558448482217939,54.2682756631527,-6.810342840554689,0.15497296545593436,5,0.08625006675720304,-0.15374994277954013,-0.3049999475479117,0.12500000000000178,-0.75,1,-0.09253728170742537,3.416641500437068,7.547500133514403,1.1904741721212844,7.4650001525878915,-1.2272786384956174,7.427499771118164,-0.09253728170742537
6239,2008-05-14,7.5974998474121085,7.682499885559082,7.522500038146973,7.605000019073486,3344400.0,0.007960191514253312,-1.0317468006454718,0.3333403975755784,59.65250197546667,63.15072176319461,-0.025346470991459924,-0.1841288817491744,-0.3298880311940433,0.08179098714024935,8.92002560410893,0.15999984741210938,0.19543732997560426,0.15187485218048025,-0.15059248216761123,0.4543421865285717,0.0006411850064340641,0.30310851935452643,-0.2767941012524364,76.87072711537365,15.4162545184885,0.15123366717404588,5,0.02625012397766202,-0.21374988555908114,-0.3649998903274527,0.06500005722046076,-1.002500057220458,2,-0.09081935782538897,5.28574023614881,7.5374999046325675,3.416641500437068,7.547500133514403,1.1904741721212844,7.4650001525878915,-0.09081935782538897
6240,2008-05-15,7.667500019073486,7.690000057220459,7.46750020980835,7.567500114440918,2638400.0,0.009213579870649413,2.068963816276263,-13.333015449168743,59.807688075413594,60.76672736581563,-0.08333890953807188,-0.2305057844498819,-0.39725272988706894,0.0006536719215528564,8.907152660221,0.22249984741210938,0.20968917637708095,0.19937503337860107,-0.09855587938819355,0.4973059461453957,0.050409576995203764,0.3483404897619984,-0.31008662454984925,93.99998982747397,34.075357772587395,0.1489654563833975,5,-0.10750007629394531,-0.283750057220459,-0.43500006198883057,-0.005000114440917081,-1.119999885559083,3,-0.07270947299279551,-1.0317468006454718,7.5974998474121085,5.28574023614881,7.5374999046325675,3.416641500437068,7.547500133514403,-0.07270947299279551
6241,2008-05-16,7.572500228881836,7.707499980926514,7.502500057220459,7.707499980926514,4180800.0,-0.012389930219149803,2.037041484908959,-1.3499988079059677,57.16911822712086,59.3518611622016,-0.018503017625290497,-0.12830127171403838,-0.2945418279921945,0.0799388833196577,9.688682681193175,0.2049999237060547,0.22496490188433338,0.0956252336502077,-0.2038474578562539,0.3950979251566693,-0.05411111210302355,0.24536157940343895,-0.18058164489607176,54.621952450942025,-3.350210343144525,0.14973634575323086,5,-0.04250025749206543,-0.1887502670288086,-0.3400002717971802,0.08999967575073331,-1.0550003051757812,4,-0.0656983036750809,2.068963816276263,7.667500019073486,-1.0317468006454718,7.5974998474121085,5.28574023614881,7.5374999046325675,-0.0656983036750809
6242,2008-05-19,7.487500190734862,7.632500171661378,7.4724998474121085,7.570000171661378,3151600.0,-0.011224831373762068,-1.8444333300837823,0.6111120922593424,53.07557217901167,57.475675503883075,0.05810660668766232,-0.027793055716168524,-0.20016096501172687,0.14892979554562213,10.207523309704309,0.16000032424926935,0.20007232361550997,-0.00012481212616055615,-0.2837223809549414,0.2834727567026203,-0.14192359654055053,0.14167397228822942,-0.06314672865469895,26.050523879513243,-27.78012953545484,0.1417987844143903,5,0.03249979019165128,-0.04625034332275302,-0.27750015258788974,0.1662497520446795,-0.9275002479553214,0,-0.07011687238647046,2.037041484908959,7.572500228881836,2.068963816276263,7.667500019073486,-1.0317468006454718,7.5974998474121085,-0.07011687238647046
6243,2008-05-20,7.445000171661378,7.547500133514403,7.4099998474121085,7.547500133514403,2737200.0,-0.005676129280914655,1.6829334102476297,1.2424240672773554,51.45299106285541,56.89579799189961,0.06206254802683375,0.03438764748943246,-0.14447022596810744,0.17541021320679118,10.350349736199108,0.13750028610229492,0.14545194492142777,-0.0539998292922963,-0.3087619146923055,0.20076225610771292,-0.18138087199230046,0.07338121340770787,0.4874997138977042,11.764809593799598,-39.93589123573827,0.12738104270000444,5,0.06624984741210849,0.016249656677245206,-0.23500013351440519,0.20874977111816406,-1.0075001716613778,1,-0.08495636763971126,-1.8444333300837823,7.487500190734862,2.037041484908959,7.572500228881836,2.068963816276263,7.667500019073486,-0.08495636763971126
6244,2008-05-21,7.247499942779541,7.5,7.230000019073486,7.46999979019165,4851600.0,-0.02652790118576509,-1.0970897158602708,2.1707310265261497,40.58921091102184,55.73237017486767,0.2580940921455097,0.24317417194872348,0.05452633456134315,0.35589908737889786,10.574093375942551,0.26999998092651367,0.10855964428632525,-0.2507500648498535,-0.5085142816881003,0.00701415198839328,-0.3796321732689769,-0.12186795643073012,0.6745499420166015,3.6649057809644594,-42.11687140591056,0.1288821084191235,5,0.22125005722045898,0.23874998092651367,-0.04062485694885254,0.4062500000000009,-0.7174997329711914,2,-0.06347016788944682,1.6829334102476297,7.445000171661378,-1.8444333300837823,7.487500190734862,2.037041484908959,7.572500228881836,-0.06347016788944682
6245,2008-05-22,7.2750000953674325,7.385000228881836,7.199999809265138,7.264999866485597,4448000.0,0.003794432949984161,-1.6428566562897946,-0.044944879729799235,32.14955450090987,52.943379203297404,0.2309766181274453,0.22131074692383113,0.02992065995808968,0.3114546270650438,11.282252530198365,0.18500041961669833,0.05743567616972989,-0.21962492465972794,-0.4881309125799129,0.04888106326045705,-0.3538779186198209,-0.085371930699635,0.6193677947998033,14.778376499217824,-26.545136185856887,0.13425299396009271,5,0.17874979972839267,0.25999975204467685,-0.07250010967254727,0.3787498474121094,-0.6475000381469735,3,-0.09347083110126586,-1.0970897158602708,7.247499942779541,1.6829334102476297,7.445000171661378,-1.8444333300837823,7.487500190734862,-0.09347083110126586
6246,2008-05-23,7.144999980926514,7.237500190734862,7.110000133514403,7.21750020980835,4476000.0,-0.017869431304021632,1.266663840969815,-7.249856952126645,33.20465495624704,49.72421703184786,0.34733736672170235,0.34808963982528773,0.16023597987007765,0.42581787380084624,11.899347229477769,0.16499996185302912,0.04195243459578002,-0.3362500429153439,-0.6455340324225665,-0.026966053408121304,-0.49089203766895473,-0.18160804816173304,0.7077058243865961,6.698534900827152,-32.758290253242265,0.1546419947536113,5,0.2637500762939453,0.3762500286102295,0.05750000476837158,0.41249990463256836,-0.3625001907348633,4,-0.08362489139357987,-1.6428566562897946,7.2750000953674325,-1.0970897158602708,7.247499942779541,1.6829334102476297,7.445000171661378,-0.08362489139357987
6247,2008-05-27,7.34499979019165,7.34499979019165,7.1525001525878915,7.21750020980835,3899600.0,0.027991575899094956,2.019612096370028,-1.7586093499250217,35.56797205683398,46.963251549431206,0.1291763776417767,0.15339478046225707,-0.030267548504528285,0.21625500894198169,12.345347254786576,0.19999980926513672,0.04225776037652995,-0.13462522029876745,-0.44653480284982816,0.17728436225229327,-0.29058001157429825,0.021329570976763357,0.44828956137756304,53.7142072405136,17.050603669509684,0.15595479127553039,5,0.0637502670288086,0.17625021934509277,-0.14749979972839355,0.04875016212463379,-0.8024997711181641,1,-0.11266165964914265,1.266663840969815,7.144999980926514,-1.6428566562897946,7.2750000953674325,-1.0970897158602708,7.247499942779541,-0.11266165964914265
6248,2008-05-28,7.295000076293945,7.375,7.227499961853027,7.3474998474121085,2804400.0,-0.006807313182564445,1.7441848086442753,-0.41176426589274734,43.80735439960772,45.20267959655799,0.157749013667825,0.2056696125769033,0.029729785729577074,0.25382891630394067,12.76025445733428,0.14750003814697266,0.02805310298048891,-0.17937493324279785,-0.5003310806105716,0.14158121412497593,-0.33985300692668474,-0.01889685955891096,0.44362613783088367,47.43589900341012,8.059050247996403,0.16047807368388678,5,0.11374998092651367,0.22624993324279785,-0.09750008583068848,0.08624982833862305,-0.7000002861022949,2,-0.1007539583039736,2.019612096370028,7.34499979019165,1.266663840969815,7.144999980926514,-1.6428566562897946,7.2750000953674325,-0.1007539583039736
6249,2008-05-29,7.4099998474121085,7.477499961853027,7.2849998474121085,7.2849998474121085,2428800.0,0.015764190529876654,-2.0800018310547017,-2.3809627611262894,49.27235265240342,44.03208677177908,0.014924860194931888,0.0961923392662749,-0.07808205511761734,0.1323747404687987,12.45319112941755,0.19250011444091886,0.0005578385666087371,-0.06475014686584579,-0.38537006767668647,0.2558697739449949,-0.22506010727126569,0.0955598135395741,0.27833628026388624,81.63261334132585,36.468315682004594,0.1603099604054203,5,-0.0012497901916495024,0.11125016212463468,-0.2293747663497916,-0.09124994277954013,-0.8699998855590811,3,-0.1312415475624804,1.7441848086442753,7.295000076293945,2.019612096370028,7.34499979019165,1.266663840969815,7.144999980926514,-0.1312415475624804
6250,2008-05-30,7.380000114440918,7.460000038146973,7.260000228881836,7.4099998474121085,4152400.0,-0.004048547043043138,2.076917433884752,-0.23999786376952414,46.443512139997786,42.840352762098746,-0.00016318518441060803,0.12014435109152544,-0.04270667867405287,0.15224715593610938,12.38157195166548,0.19999980926513672,-0.02532592781806553,-0.08699989318847656,-0.40897819705510585,0.23497841067815273,-0.2479890451217912,0.07398925874483808,0.26206913370214924,73.46941688302763,25.37117017290811,0.16098915193331473,5,-0.008749961853027344,0.1412498950958252,-0.19937503337860107,-0.07375001907348633,-0.7350001335144043,4,-0.11517613705307661,-2.0800018310547017,7.4099998474121085,1.7441848086442753,7.295000076293945,2.019612096370028,7.34499979019165,-0.11517613705307661
6251,2008-06-02,7.184999942779541,7.387499809265138,7.117499828338622,7.377500057220459,3618000.0,-0.02642278707825596,1.5411808528780775,6.416727596401627,36.1376587968167,40.95836238629931,0.14984764826937091,0.28506432175467644,0.15470810044937533,0.34135203086826493,10.974976426973537,0.26999998092651545,-0.061374248701698164,-0.253625059127808,-0.5696342438804871,0.06238412562487117,-0.4116296515041471,-0.09562046675146885,0.4145037761932331,18.750024835259644,-27.411718148836293,0.15800459237633938,6,0.1437501907348624,0.33625006675720215,0.024375081062316895,0.12125015258789062,-0.6449999809265137,0,-0.07759219067487022,2.076917433884752,7.380000114440918,-2.0800018310547017,7.4099998474121085,1.7441848086442753,7.295000076293945,-0.07759219067487022
6252,2008-06-03,7.1599998474121085,7.2849998474121085,7.0974998474121085,7.255000114440918,4056000.0,-0.003479484421229029,1.4193590067003705,0.49350758727973076,35.7277834405331,39.21111709493016,0.13802071293043916,0.2919543915284821,0.17865829492617102,0.35570096239154747,9.946665913330488,0.1875,-0.10736414680528306,-0.2576251506805427,-0.5894997871347991,0.07424948577371371,-0.42356246890767046,-0.09168783245341494,0.4003435847239958,16.447363467759505,-27.503846404776507,0.1659373182271281,6,0.1387500762939462,0.3550000190734872,0.05937516689300626,0.14625024795532315,-0.5349998474121085,1,-0.05272347280243317,1.5411808528780775,7.184999942779541,2.076917433884752,7.380000114440918,-2.0800018310547017,7.4099998474121085,-0.05272347280243317
6253,2008-06-04,7.322500228881836,7.40749979019165,7.102499961853027,7.107500076293945,5158400.0,0.022695584487821163,-1.7111049887678549,-2.2631531395873905,40.350891869408926,39.184637201417615,-0.04881733226999163,0.10241374230124123,0.017216409084019446,0.18462367565732585,8.980568292901653,0.30499982833862305,-0.14231595696083232,-0.07462477684020996,-0.37362876946592305,0.22437921578550313,-0.22412677315306606,0.07487721947264614,0.19155884478186902,59.21060887067436,18.62113192643286,0.14950199631285635,6,-0.03500032424926758,0.19249963760375977,-0.09062516689300537,-0.016250133514404297,-0.8900003433227539,2,-0.10652102225027282,1.4193590067003705,7.1599998474121085,1.5411808528780775,7.184999942779541,2.076917433884752,7.380000114440918,-0.10652102225027282
6254,2008-06-05,7.369999885559082,7.4099998474121085,7.255000114440918,7.3125,3441600.0,0.0064868084933469294,1.2545446979102528,0.2674411383758273,39.39393218201075,39.989568054873274,-0.08617523591147869,0.05290081784779588,-0.02558836680534249,0.13045271717154971,8.513795735646319,0.15499973297119052,-0.16564351749006256,-0.02412512302398717,-0.32294424087013507,0.2746939948221607,-0.17353468194706156,0.12528443589908722,0.1024032654794631,75.17238476331795,39.63130793228836,0.14940955892307414,6,-0.08249998092651367,0.14499998092651367,-0.11374986171722412,-0.0774998664855957,-1.0099997520446786,3,-0.10515605256466576,-1.7111049887678549,7.322500228881836,1.4193590067003705,7.1599998474121085,1.5411808528780775,7.184999942779541,-0.10515605256466576
6255,2008-06-06,7.03000020980835,7.320000171661378,7.03000020980835,7.077499866485597,4428400.0,-0.04613292822662507,-11.210612966048986,-0.8260826298243732,33.53565512812092,40.02634585174815,0.24073197987137096,0.38113491199148086,0.3198460633640936,0.4599399739355041,8.345385450190454,0.3399996757507324,-0.19361663686579966,-0.34424982070922816,-0.6838203881835785,-0.004679253234877834,-0.5140351044464033,-0.174464536972053,0.4049126108675516,0.0,-31.75901259621326,0.16978528373717494,6,0.22374987602233887,0.4512498378753662,0.26374971866607666,0.2499997615814209,-0.642500400543212,4,-0.06970131341840746,1.2545446979102528,7.369999885559082,-1.7111049887678549,7.322500228881836,1.4193590067003705,7.1599998474121085,-0.06970131341840746
6256,2008-06-09,7.010000228881836,7.114999771118164,6.927499771118164,7.082499980926514,5031600.0,-0.0028449474153087184,1.7272859684349609,1.5263216013813035,34.9131086417685,39.9535832500742,0.26772225332094646,0.385040917863142,0.34838423908198735,0.4713201627546697,8.729403993049182,0.1875,-0.18841035044110654,-0.34149980545043945,-0.7147655907359454,0.03176597983506646,-0.5281326980931924,-0.1548669128076865,0.39999961853027255,17.098537765496992,-14.74712256454611,0.18663289264275287,6,0.19249963760375977,0.4199995994567871,0.28374969959259033,0.26999974250793457,-0.31750011444091797,0,-0.05206850728071133,-11.210612966048986,7.03000020980835,1.2545446979102528,7.369999885559082,-1.7111049887678549,7.322500228881836,-0.05206850728071133
6257,2008-06-10,7.052499771118164,7.127500057220459,6.940000057220459,6.9749999046325675,4526400.0,0.006062701975561469,-1.5423804428294794,-1.068967331610149,37.59871589858924,39.26373452773881,0.20044742670470939,0.31996029903902823,0.30953173341772455,0.4160892326650796,8.845333452503109,0.1875,-0.17262329616851702,-0.27425024509429896,-0.6582838911783533,0.10978340098975536,-0.4662670681363261,-0.0822334220522718,0.2899500656127918,25.90673165486685,-8.128761620360205,0.19201682304202722,6,0.15000009536743164,0.3137500286102295,0.40750014781951904,0.3312501907348633,-0.22749996185302646,1,-0.0726692415310608,1.7272859684349609,7.010000228881836,-11.210612966048986,7.03000020980835,1.2545446979102528,7.369999885559082,-0.0726692415310608
6258,2008-06-11,6.8400001525878915,7.0275001525878915,6.8400001525878915,7.0275001525878915,4644000.0,-0.030131106051291767,1.0,-2.419359006700315,37.24569032806133,37.927438713923024,0.381764497433978,0.5033317950688465,0.5144994990234517,0.6187637555417043,9.007072442204112,0.21249961853027255,-0.15460834236407894,-0.45187487602233833,-0.8795302624594603,-0.02421948958521636,-0.6657025692408993,-0.23804718280377735,0.44435667495727316,0.0,-36.31250158593167,0.21382769321856082,6,0.3099999427795401,0.4524998664855948,0.6199997663497916,0.5437498092651358,0.12249994277954102,2,-0.031432770144975364,-1.5423804428294794,7.052499771118164,1.7272859684349609,7.010000228881836,-11.210612966048986,7.03000020980835,-0.031432770144975364
6259,2008-06-12,6.90749979019165,7.052499771118164,6.860000133514403,6.860000133514403,4174800.0,0.009868367850579762,-7.105306483024209,-0.2533315022786506,38.77860225818716,37.075782060388505,0.26316369761466163,0.4021047376492408,0.43719565187218024,0.5408935114191182,8.680421642700182,0.21249961853027255,-0.1534270117035561,-0.3498752355575565,-0.7849810679223168,0.0852305968072038,-0.5674281517399367,-0.13232231937517636,0.3057599693603503,14.062423941992577,-23.94234947781557,0.21755291618238032,6,0.2175002098083496,0.3750002384185791,0.5525001287460327,0.47625017166137695,0.0625,3,-0.06876582252047947,1.0,6.8400001525878915,-1.5423804428294794,7.052499771118164,1.7272859684349609,7.010000228881836,-0.06876582252047947
6260,2008-06-13,7.110000133514403,7.117499828338622,6.9724998474121085,6.980000019073486,3982800.0,0.029316011505392314,1.0000065770867697,2.7368642961831977,48.976611530102375,38.50233236408692,0.020491002255380586,0.16411042987771118,0.22792857687064227,0.33200880956405765,8.49829911664358,0.21000003814697177,-0.16058037647100232,-0.11949989795684868,-0.5134629467295291,0.2744631508158317,-0.31648142234318843,0.07748162642949108,0.04353808892333966,93.9130679961717,49.80233667001603,0.1969815243863402,6,0.014999866485596591,0.16374993324279874,0.3624998331069955,0.27374982833862394,0.0899996757507342,4,-0.10548523008666699,-7.105306483024209,6.90749979019165,1.0,6.8400001525878915,-1.5423804428294794,7.052499771118164,-0.10548523008666699
6261,2008-06-16,7.074999809265138,7.130000114440918,7.010000228881836,7.0349998474121085,3508400.0,-0.004922689675389003,-1.6666878596178911,0.307691743388491,41.26212888070943,39.11725963521762,0.042741628458154324,0.16857096636291757,0.2548099961648278,0.35400948499421236,8.204033468959619,0.11999988555908203,-0.1864931105974037,-0.12962520122527987,-0.49412299499634127,0.23487259254578152,-0.31187409811081057,0.052623695660250824,-0.2349996566772461,81.03437503083025,36.56296007973961,0.1822488968855308,6,0.05000019073486239,0.19875025749206454,0.4225001335144034,0.30875015258788974,0.2250003814697248,0,-0.09717314749601513,1.0000065770867697,7.110000133514403,-7.105306483024209,6.90749979019165,1.0,6.8400001525878915,-0.09717314749601513
6262,2008-06-17,6.9625000953674325,7.074999809265138,6.949999809265138,7.0625,3073200.0,-0.015901020060859916,1.0000076294236067,-2.4999999999998668,39.65784569091612,39.040254504273975,0.1388850644624151,0.25267722410501836,0.3591668632795404,0.456795027087602,8.167148747197825,0.125,-0.21170346354920344,-0.21587491035461337,-0.5700688506344553,0.1383190299252286,-0.39297188049453435,-0.038777940214692386,-0.11669994354248026,42.241365135635654,-1.7784318010058797,0.17709697013992107,6,0.16249990463256747,0.3112499713897696,0.5356248617172232,0.4212498664855948,0.18499994277954013,1,-0.03877917087658811,-1.6666878596178911,7.074999809265138,1.0000065770867697,7.110000133514403,-7.105306483024209,6.90749979019165,-0.03877917087658811
6263,2008-06-18,6.8125,6.96750020980835,6.7775001525878915,6.9099998474121085,4010400.0,-0.021543999039545625,-1.2686635997176112,0.9749994039529836,31.81125655742227,38.19773499043082,0.23348743949069917,0.37193152204795865,0.5007250966209789,0.5981858107704898,8.745777940612037,0.1900000572204581,-0.2109160754245929,-0.3342499971389774,-0.7009353253556245,0.032435331077669716,-0.517592661247301,-0.15090733303065385,0.31750011444091797,9.929035801343304,-28.121277145503036,0.1833426641083235,6,0.23625016212463468,0.43000006675720215,0.6912499666213989,0.5712499618530273,0.3274998664855966,2,0.0018348343875431716,1.0000076294236067,6.9625000953674325,-1.6666878596178911,7.074999809265138,1.0000065770867697,7.110000133514403,0.0018348343875431716
6264,2008-06-19,6.7874999046325675,6.822500228881836,6.5999999046325675,6.7249999046325675,8026000.0,-0.003669738769531361,2.3584790228664474,-0.6410266442349133,31.908383164656627,38.01692699449034,0.18681624041539102,0.3801954078000076,0.5206873206049378,0.6108709661023743,9.88170212370839,0.22250032424926847,-0.20913032426690226,-0.3362500905990613,-0.7328159257994713,0.0603157446013487,-0.5345330081992659,-0.13796717299885675,0.33545021057129,35.377344485920204,1.732651868389759,0.1982829176002049,6,0.07750010490417569,0.36625003814697354,0.7162500619888315,0.5962500572204599,0.22749996185302912,3,0.025782717229273944,-1.2686635997176112,6.8125,1.0000076294236067,6.9625000953674325,-1.6666878596178911,7.074999809265138,0.025782717229273944
6265,2008-06-20,6.59499979019165,6.71750020980835,6.53000020980835,6.704999923706055,8444000.0,-0.02836097490175038,1.7777632568867288,-1.7600021362304688,31.95717387969465,37.68848979870435,0.34768528433836643,0.5471944977970686,0.7048416964949524,0.789532314145255,11.013699864125453,0.25749969482421786,-0.23308172461360943,-0.4947501897811888,-0.9491060342387936,-0.04039434532358399,-0.7219281120099907,-0.26757226755238683,0.5070323165893553,10.833265119117915,-23.67535705353156,0.22717792222880237,6,0.2350003719329834,0.5237503051757812,0.9087501764297485,0.788750171661377,0.5900001525878906,4,0.05686126033812999,2.3584790228664474,6.7874999046325675,-1.2686635997176112,6.8125,1.0000076294236067,6.9625000953674325,0.05686126033812999
6266,2008-06-23,6.547500133514403,6.71750020980835,6.5349998474121085,6.71750020980835,4551600.0,-0.007202374251457977,1.1470621234390708,1.5454533632151004,31.523374243065405,37.013451836979485,0.36060104785325375,0.5772307361331475,0.7539101049140351,0.8222974921504127,11.782368200099505,0.18250036239624112,-0.26486065419126703,-0.5123748540878301,-1.026126460792792,0.0013767526171317712,-0.7692506574403106,-0.2554990507353496,0.5202100594482433,3.2109975353186173,-32.195004188713334,0.2568758033524809,6,0.2825000286102304,0.5712499618530282,0.9243748188018808,0.8362498283386239,0.6475000381469744,0,0.099656305833552,1.7777632568867288,6.59499979019165,2.3584790228664474,6.7874999046325675,-1.2686635997176112,6.8125,0.099656305833552
6267,2008-06-24,6.517499923706055,6.59250020980835,6.425000190734862,6.5,5030800.0,-0.0045819334397242395,-1.000005693593558,-0.10294068148414043,23.60652426368455,35.49798894093762,0.3427774207751213,0.5713515876670892,0.7833897255412872,0.8340058330943663,13.301996346329314,0.16750001907348722,-0.2600198932999893,-0.5010000705718998,-1.0501343450238192,0.048134203880019655,-0.7755672077978595,-0.22643293334594006,0.5179476702673345,17.050641422864587,-14.71038296558125,0.2745671372259596,6,0.26000022888183594,0.5112502574920654,0.9393750429153442,0.8662500381469727,0.5925002098083487,1,0.12006141560241912,1.1470621234390708,6.547500133514403,1.7777632568867288,6.59499979019165,2.3584790228664474,6.7874999046325675,0.12006141560241912
6268,2008-06-25,6.559999942779541,6.625,6.460000038146973,6.514999866485597,5218000.0,0.006520908257919844,-1.1290354336764516,2.5714441416893226,23.355247988420302,33.784282910963526,0.2865123234880347,0.49641535354480837,0.7398044967561805,0.7711597356956652,14.9781794308079,0.16499996185302734,-0.25823387641741036,-0.4217500448226925,-0.9909810840512137,0.14748099440582862,-0.7063655644369531,-0.13713452520843195,0.4266118589347663,33.96219851298811,7.374653348744765,0.28461551961426046,6,0.2175002098083496,0.4262502193450919,0.9206249713897705,0.8237500190734863,0.627500057220459,2,0.08955794214816737,-1.000005693593558,6.517499923706055,1.1470621234390708,6.547500133514403,1.7777632568867288,6.59499979019165,0.08955794214816737
6269,2008-06-26,6.4375,6.542500019073486,6.427499771118164,6.427499771118164,6942800.0,-0.018673771928058303,-21.999523173755485,0.2222269317170391,27.255257933348133,31.37079917799083,0.37473947161479604,0.5716302064028316,0.8549377038735866,0.8775041942715207,16.545884874242244,0.13250017166137695,-0.27007211202521564,-0.49562499523162806,-1.0768462494193125,0.08559625895605638,-0.7862356223254698,-0.20501436813778628,0.5041828728359521,4.273438786339763,-24.616551234608256,0.2906106270938421,6,0.3400001525878906,0.5250000953674316,1.0487499237060547,0.9462499618530273,0.7125000953674325,3,0.10912619285213143,-1.1290354336764516,6.559999942779541,-1.000005693593558,6.517499923706055,1.1470621234390708,6.547500133514403,0.10912619285213143
6270,2008-06-27,6.53000020980835,6.619999885559082,6.429999828338622,6.429999828338622,13198800.0,0.014368964630423253,-2.799986648610452,9.999809269502283,32.5454477987975,30.402279057778394,0.21379723466721678,0.43446006394242787,0.7559937327917243,0.7730544828393144,18.131063963516453,0.19000005722045987,-0.2645969786394424,-0.3606247901916504,-0.9284133764172173,0.20716379603391655,-0.6445190833044343,-0.07673049707886648,0.3703480484595154,35.89744007746789,5.288054069331668,0.2838942931127835,6,0.2199997901916504,0.4212498664855957,0.9474997520446777,0.8537497520446777,0.8499999046325684,4,0.07427253309253445,-21.999523173755485,6.4375,-1.1290354336764516,6.559999942779541,-1.000005693593558,6.517499923706055,0.07427253309253445
6271,2008-06-30,6.627500057220459,6.684999942779541,6.4099998474121085,6.512499809265138,8880800.0,0.01493106344248818,1.391304978801488,1.149998092658624,35.13986835958323,29.900281576519184,0.051566807320313934,0.30888913139065366,0.6472474041891543,0.6644898759852733,19.39282913718525,0.27500009536743253,-0.26524468278508095,-0.2352499485015871,-0.7968943848217274,0.3263944878185532,-0.5160721666616572,0.045572269658483044,0.2348203556447661,79.09095795684891,45.90856688410243,0.2808222181600701,6,0.06124997138977051,0.3162498474121094,0.8668748140335083,0.7562499046325684,0.7024998664855957,0,0.08411918230792059,-2.799986648610452,6.53000020980835,-21.999523173755485,6.4375,-1.1290354336764516,6.559999942779541,0.08411918230792059
6272,2008-07-01,6.78249979019165,6.8474998474121085,6.5900001525878915,6.5999999046325675,10023200.0,0.023387360487809206,-1.5432145279180214,1.5869521049205542,47.905269042132225,31.688505185931398,-0.14712262440197943,0.13086761838412997,0.4866001625249705,0.5008509999695789,20.255109360734707,0.257499694824217,-0.3004272391405305,-0.061375212669372736,-0.606075721415106,0.48332529607636054,-0.33372546704223893,0.21097504170349346,-0.3724999427795419,85.1428440638953,45.790059140725106,0.2723502543728664,7,-0.1537499427795419,0.16125011444091797,0.6825002431869507,0.601250171661377,0.5875000953674316,1,0.06081834046884227,1.391304978801488,6.627500057220459,-2.799986648610452,6.53000020980835,-21.999523173755485,6.4375,0.06081834046884227
6273,2008-07-02,6.542500019073486,6.857500076293945,6.539999961853027,6.7775001525878915,7703600.0,-0.03538514980350371,-1.6458315534742518,-1.2876727719279897,38.18771025585629,32.38620819606469,0.056490529566003644,0.3261578333100701,0.7198202473723967,0.7313670201356937,21.7542132750105,0.31750011444091797,-0.32818466321046724,-0.2623749732971188,-0.7734405922350094,0.2486906456407718,-0.5179077827660636,-0.0068421638281739305,-0.13250017166137784,29.608961763540176,-12.408226559683985,0.2555328094689452,7,0.09124994277954102,0.40124988555908203,0.9225000143051147,0.841249942779541,1.0999999046325684,2,0.08674055984508544,-1.5432145279180214,6.78249979019165,1.391304978801488,6.627500057220459,-2.799986648610452,6.53000020980835,0.08674055984508544
6274,2008-07-03,6.59499979019165,6.760000228881836,6.539999961853027,6.760000228881836,4265600.0,0.008024420476134608,1.66666281344735,0.7021291274290755,31.541199770571197,32.33998885060653,-0.029264457807450128,0.22411027748972945,0.6595603659296998,0.6705106099848503,23.32113648394765,0.2200002670288086,-0.3459340900825474,-0.17112519741058385,-0.6148637443724434,0.2726133495512757,-0.3929944708915132,0.05074407607034548,-0.167099933624268,41.34074819174929,5.644810783266287,0.2218692734809296,7,0.03875017166137695,0.34875011444091797,0.8700002431869507,0.788750171661377,1.0975003242492676,3,0.0898408231474912,-1.6458315534742518,6.542500019073486,-1.5432145279180214,6.78249979019165,1.391304978801488,6.627500057220459,0.0898408231474912
6275,2008-07-07,6.539999961853027,6.7224998474121085,6.4375,6.622499942779541,6415200.0,-0.008339625487239766,1.0176995332900165,0.4999985550427563,31.095398501348598,32.292435990415775,0.019124315548127768,0.2535162089308969,0.7032607599456133,0.7168289772930816,24.207426056135596,0.2849998474121085,-0.33954352578556346,-0.20162501335144078,-0.6380677865965882,0.23481775989370668,-0.4198463999740145,0.016596373271132947,0.31750011444091797,29.050290044710923,-0.8730223277725138,0.21822138662257382,7,0.09375,0.39499998092651367,0.9250000715255737,0.84375,1.0275001525878906,0,0.09327219221291383,1.66666281344735,6.59499979019165,-1.6458315534742518,6.542500019073486,-1.5432145279180214,6.78249979019165,0.09327219221291383
6276,2008-07-08,6.644999980926514,6.670000076293945,6.512499809265138,6.557499885559082,9287200.0,0.016055048881641776,1.2909082081710517,-1.0606074617807704,38.72112719955008,33.97183631662306,-0.07888668152830736,0.12624170619359276,0.585852979370598,0.6000773243309601,24.70820168329543,0.1575002670288077,-0.3301718705769625,-0.07837498188018799,-0.4977581760048704,0.3410082122444944,-0.2880665789425292,0.1313166151821532,0.2041000938415527,49.40474838897189,20.170463217321657,0.20969159706234142,7,-0.011250019073486328,0.2649998664855948,0.8012501001358032,0.7387499809265137,0.9724998474121085,1,0.11060950122259028,1.0176995332900165,6.539999961853027,1.66666281344735,6.59499979019165,-1.6458315534742518,6.542500019073486,0.11060950122259028
6277,2008-07-09,6.539999961853027,6.710000038146973,6.539999961853027,6.625,6040400.0,-0.015801357317512865,-3.0,-0.9714279486215334,39.99999300055156,35.82125242908209,0.03312394736165025,0.20119316129010922,0.6780976287029112,0.6969069644694708,25.210311588638344,0.1700000762939453,-0.3092227601667883,-0.15775001049041748,-0.5544764044743022,0.23897638349346728,-0.35611320748235986,0.0406131865015249,0.3008681114196774,24.404748388971896,-6.971141961027037,0.19836319699194244,7,0.09375,0.36999988555908114,0.8850001096725464,0.84375,1.2249999046325692,2,0.12079510190535081,1.2909082081710517,6.644999980926514,1.0176995332900165,6.539999961853027,1.66666281344735,6.59499979019165,0.12079510190535081
6278,2008-07-10,6.625,6.702499866485597,6.5,6.5250000953674325,5150000.0,0.012996947804704506,-1.6999965031964082,-1.1764689382804594,44.28822501497557,37.71380432704069,-0.046585123016653185,0.10462411357979562,0.5803415861374193,0.6050260616008316,25.39179184277756,0.2024998664855966,-0.2802711442792125,-0.061999964714050115,-0.4541216944471511,0.3301217650190509,-0.25806082958060017,0.13406090015249994,0.20780071180725024,58.13949362147584,26.143274639297548,0.19606086486655036,7,0.008749961853027344,0.2849998474121085,0.7818748950958252,0.7587499618530273,1.1725001335144034,3,0.11245281291457832,-3.0,6.539999961853027,1.2909082081710517,6.644999980926514,1.0176995332900165,6.539999961853027,0.11245281291457832
6279,2008-07-11,6.432499885559082,6.612500190734862,6.335000038146973,6.494999885559082,7970000.0,-0.029056621047685693,-1.1553435453764265,-0.6250005960470217,44.28822501497555,39.01855735106047,0.16218681238885502,0.2737490896589758,0.7575052301858687,0.7906935361557625,25.993893436160988,0.28999996185302734,-0.24026423913702377,-0.23075008392333984,-0.6241766673765374,0.16267649952985774,-0.4274633756499382,-0.034036792196741494,0.3923948120120233,25.16126332991247,-9.11899909455187,0.19671329172659865,7,0.16375017166137695,0.440000057220459,0.96875,0.9512500762939453,1.2874999046325684,4,0.18810727705777563,-1.6999965031964082,6.625,-3.0,6.539999961853027,1.2909082081710517,6.644999980926514,0.18810727705777563
6280,2008-07-14,6.360000133514403,6.667500019073486,6.2874999046325675,6.382500171661378,6176800.0,-0.01127085166490871,-3.5373013658852828,0.3600006103515909,43.523312819168105,39.95005117990324,0.2324842991667575,0.3026993349894527,0.8092383388811335,0.853754049536879,26.89288528612575,0.38000011444091886,-0.20354284151958435,-0.2657498359680188,-0.6210039385476556,0.08950426661161792,-0.44337688725783675,-0.0881227846782009,0.4452987776797368,17.159812064145548,-20.180928833509043,0.1776270512898183,7,0.21249985694885343,0.44374990463256925,1.0412497520446786,1.023749828338624,1.230000019073488,0,0.2095125712191146,-1.1553435453764265,6.432499885559082,-1.6999965031964082,6.625,-3.0,6.539999961853027,0.2095125712191146
6281,2008-07-15,6.387499809265138,6.477499961853027,6.289999961853027,6.324999809265138,7035200.0,0.004323848297710375,-1.830195197788872,-2.777773068282746,45.50172222511885,39.6829904224573,0.18702844311024958,0.23299900178280009,0.7538516506132975,0.8199528933366569,27.91854730356033,0.1875,-0.16898816897504965,-0.2038751602172839,-0.5050241617875573,0.09727384135298944,-0.3544496610024206,-0.053300659432147235,0.38673116153530795,23.668609001554465,-15.567889362503074,0.1505745007851368,7,0.18500018119811923,0.32125020027160556,0.9800002574920645,0.9962501525878897,1.2775001525878897,1,0.1847358654264344,-3.5373013658852828,6.360000133514403,-1.1553435453764265,6.432499885559082,-1.6999965031964082,6.625,0.1847358654264344
6282,2008-07-16,6.692500114440918,6.864999771118164,6.514999866485597,6.682499885559082,11723600.0,0.04774955996607222,-1.0289833839655735,0.160003662109375,53.87994867190652,41.426572468685116,-0.14760290072152138,-0.09830638248488377,0.42949453902068413,0.5080853782579577,28.087736405453995,0.47749996185302646,-0.1391522378918646,0.1146251440048216,-0.13653149063699743,0.36578177864664063,-0.010953173316087472,0.24020346132573067,-0.4050002098083505,70.1299226739218,28.97764519378253,0.1255783173209094,7,-0.11625027656555176,0.016249895095825195,0.6237497329711914,0.6912498474121094,0.8924999237060547,2,0.13821437401274927,-1.830195197788872,6.387499809265138,-3.5373013658852828,6.360000133514403,-1.1553435453764265,6.432499885559082,0.13821437401274927
6283,2008-07-17,6.824999809265138,6.852499961853027,6.5,6.5,7956400.0,0.019798235720357216,-1.1692318075513444,32.49923707800886,61.280934051777756,44.73098738881917,-0.2635286899664955,-0.24224145328571023,0.2738623125069086,0.3685011186831124,27.501482879256933,0.35249996185302734,-0.11532821244106817,0.24649984836578476,-0.00716480014675458,0.5001644968783241,0.11966752410951553,0.373332172622054,-0.5349998474121103,93.07359807778863,45.304282574556325,0.12683232425626964,7,-0.2487499713897714,-0.11624979972839444,0.459375023841857,0.5587501525878897,0.940000057220459,3,0.13772894996192986,-1.0289833839655735,6.692500114440918,-1.830195197788872,6.387499809265138,-3.5373013658852828,6.360000133514403,0.13772894996192986
6284,2008-07-18,6.9625000953674325,7.010000228881836,6.697500228881836,6.707499980926514,9083600.0,0.02014656262929626,-1.2727304253740142,0.7846161972140961,62.269508266264964,48.19477736269877,-0.3837749366949472,-0.3857358199959613,0.12410229648674598,0.22292743929332381,26.504680845913626,0.3125,-0.12232044803640463,0.3752501249313367,0.08221296023182667,0.6682872896308467,0.22873154258158213,0.5217687072810913,-0.6610001373291023,93.42559000734573,42.33058269164888,0.14651858234975482,7,-0.3137500286102304,-0.25375008583068936,0.25874996185302646,0.4212498664855948,0.627500057220459,4,0.11992819055076875,-1.1692318075513444,6.824999809265138,-1.0289833839655735,6.692500114440918,-1.830195197788872,6.387499809265138,0.11992819055076875
6285,2008-07-21,6.96999979019165,7.170000076293945,6.932499885559082,7.105000019073486,7195600.0,0.0010771554357618118,-1.261906167546923,-0.5294124246878102,60.23916288712934,50.58567021687425,-0.3619249430188427,-0.38335583848937027,0.1042578464281565,0.20947155997632994,25.45602969737676,0.23750019073486328,-0.0912840958909813,0.36399981975555384,0.024559934582930154,0.7034397049281775,0.194279877169242,0.5337197623418657,-0.64015982131958,77.27269771670892,28.491329057265276,0.16971994258631176,7,-0.24124979972839355,-0.24124979972839355,0.23375022411346436,0.41375017166137695,0.6600003242492676,0,0.10760402045569895,-1.2727304253740142,6.9625000953674325,-1.1692318075513444,6.824999809265138,-1.0289833839655735,6.692500114440918,0.10760402045569895
6286,2008-07-22,7.199999809265138,7.199999809265138,6.925000190734862,6.929999828338622,7477600.0,0.03299856900959286,1.0370343552366434,-1.9999964678789037,61.94564407980745,53.02407589234712,-0.5642566912313223,-0.5923351319757755,-0.1368777640130272,-0.02564677208698818,24.391260633678176,0.2749996185302752,-0.046478177041149316,0.561374855041505,0.13207478685588736,0.9906749232271226,0.3467248209486966,0.7760248891343133,-0.8197502339477545,100.0,53.51232474538304,0.21465003409280867,7,-0.45624995231628507,-0.45624995231628507,-0.0006247758865365327,0.18375015258788974,0.502500057220459,1,0.054166715785310515,-1.261906167546923,6.96999979019165,-1.2727304253740142,6.9625000953674325,-1.1692318075513444,6.824999809265138,0.054166715785310515
6287,2008-07-23,7.300000190734862,7.355000019073486,6.977499961853027,6.977499961853027,6392400.0,0.013888942238726498,-1.3410839646800683,1.1944453765335945,73.56144200338692,56.27665555772616,-0.609175065289592,-0.6647909519601161,-0.2497409433279083,-0.12524619735535314,23.112715870577823,0.377500057220459,0.010032798437091373,0.6222502231597895,0.1056726796573697,1.1388277666622093,0.3639614514085796,0.8805389949109994,-0.8541705967016586,93.56727168284463,43.08793957744634,0.2582887717512097,7,-0.47875022888183505,-0.47875022888183505,-0.10062515735626132,0.08374977111816495,0.544999599456788,2,0.049999967339921625,1.0370343552366434,7.199999809265138,-1.261906167546923,6.96999979019165,-1.2727304253740142,6.9625000953674325,0.049999967339921625
6288,2008-07-24,7.147500038146973,7.289999961853027,7.102499961853027,7.2249999046325675,6210000.0,-0.020890431315528257,-1.2388057152129541,-0.24030949297090567,66.17863116038009,58.70892290721555,-0.4188058390441922,-0.49120433040181766,-0.11181847011966184,0.025933929419396762,22.00492687436968,0.19750022888183505,0.045228099152685886,0.4403750658035275,-0.11348050058679426,0.9942306321938492,0.1634472826083666,0.7173028489986883,-0.6107534016097409,68.44105746923039,16.111527516202962,0.276927783195161,7,-0.3262500762939453,-0.3262500762939453,0.05187499523162842,0.2362499237060547,0.552499771118165,3,0.0612102130346297,-1.3410839646800683,7.300000190734862,1.0370343552366434,7.199999809265138,-1.261906167546923,6.96999979019165,0.0612102130346297
6289,2008-07-25,7.139999866485597,7.367499828338622,7.0900001525878915,7.182499885559082,5193600.0,-0.0010493419547179528,-2.894747409174741,0.5483882876286642,68.07228275403857,61.43658623331227,-0.33569459520885836,-0.4515261301199551,-0.12121796407880847,0.031019195391940535,20.82418637752827,0.27749967575073065,0.08872820405803683,0.397749900817872,-0.1729557916364861,0.9684555932722301,0.11239705459069249,0.6831027470450515,-0.5214278916947395,48.58753713675525,-6.4104410710733575,0.2853528462271791,7,-0.3112499713897714,-0.3125000000000018,0.0056252479553213774,0.21500015258788974,0.6375002861022949,4,0.08753501564246302,-1.2388057152129541,7.147500038146973,-1.3410839646800683,7.300000190734862,1.0370343552366434,7.199999809265138,0.08753501564246302
6290,2008-07-28,7.014999866485597,7.177499771118164,6.989999771118164,7.0999999046325675,5066000.0,-0.017507003128492626,-1.7777730682829653,2.0,61.01189935558879,63.159939247808936,-0.12070544548114892,-0.30390977800801355,-0.017175235127268706,0.15257348031716766,19.941287681793803,0.1875,0.11943826707490501,0.2484999179840095,-0.32543937943598245,0.8224392154040014,-0.03846973072598647,0.5354695666940055,-0.30655654926900766,20.338926431240427,-33.90560171341991,0.2869696487099958,7,-0.08124995231628507,-0.18750000000000178,-0.0056248903274545015,0.2512500286102286,0.7975001335144034,0,0.08196725545917372,-2.894747409174741,7.139999866485597,-1.2388057152129541,7.147500038146973,-1.3410839646800683,7.300000190734862,0.08196725545917372
6291,2008-07-29,7.184999942779541,7.204999923706055,7.019999980926514,7.070000171661378,5283600.0,0.024233796084034864,1.3871001482812297,-1.3529378765609577,68.48137097349361,64.78231950354083,-0.1851544539734986,-0.4532396977599715,-0.2035266645196625,-0.016884991310295305,19.51516395459601,0.1900000572204581,0.17289220933646732,0.390625,-0.20849030840742522,0.9897403084074252,0.09106734579628739,0.6901826542037126,-0.3974698442283078,53.2051415289851,-4.615060080489066,0.2995576542037124,7,-0.2512500286102295,-0.3575000762939462,-0.2106248140335083,0.046250104904174805,0.49249982833862305,1,0.06193461032780845,-1.7777730682829653,7.014999866485597,-2.894747409174741,7.139999866485597,-1.2388057152129541,7.147500038146973,0.06193461032780845
6292,2008-07-30,7.195000171661378,7.2750000953674325,7.0,7.167500019073486,4166800.0,0.0013918203147498254,1.9333343505859193,0.23913223757319385,67.0658677505429,65.42508991451473,-0.1300558035640096,-0.4540302828267597,-0.22735894792287326,-0.02504251431086857,20.21850861476691,0.27500009536743253,0.23994404875348607,0.38000020980835014,-0.24522609906002835,1.0052265186767286,0.06738705537416134,0.6926133642425389,-0.33787370553565754,54.30473363438316,-3.331527725856205,0.31261315443418913,7,-0.16250014305114835,-0.367500305175783,-0.22062504291534513,0.03624987602233798,0.44499969482421875,2,0.07053504971731406,1.3871001482812297,7.184999942779541,-1.7777730682829653,7.014999866485597,-2.894747409174741,7.139999866485597,0.07053504971731406
6293,2008-07-31,7.110000133514403,7.260000228881836,7.107500076293945,7.179999828338622,5447200.0,-0.01181376457526162,-3.0666810777819715,-2.5454293244554593,71.68000131835893,66.4707002536363,-0.0004213052414288043,-0.341862095052444,-0.1560937469055892,0.06336047853200366,20.733948416846342,0.15250015258789062,0.3064182782892715,0.26662516593933017,-0.3580395888905077,0.891289920769168,-0.045707211475588316,0.5789575433542486,-0.1916288639231345,31.788170650835095,-28.718509763972012,0.3123323774149188,7,0.03624987602233887,-0.2825002670288086,-0.20687496662139804,0.06874990463256925,0.6824998855590829,3,0.10337547719762763,1.9333343505859193,7.195000171661378,1.3871001482812297,7.184999942779541,-1.7777730682829653,7.014999866485597,0.10337547719762763
6294,2008-08-01,7.1875,7.235000133514403,7.007500171661378,7.15749979019165,6279600.0,0.010900121663892204,2.639985504205711,-0.42857629427792915,76.39552007476075,68.265851052262,-0.04766053173683105,-0.39283841836904543,-0.24034408109372674,-0.015041375508877408,21.04378709986036,0.22749996185302557,0.34130876317260395,0.3145000219345091,-0.3167323149600536,0.9457323588290718,-0.0011161465127722536,0.6301161903817905,-0.21523330335904856,69.29824708167604,3.1718094765430465,0.31561616844728135,8,-0.041249990463257724,-0.3600001335144052,-0.3056248426437378,-0.008749961853027344,0.5524997711181641,4,0.07130432128906272,-3.0666810777819715,7.110000133514403,1.9333343505859193,7.195000171661378,1.3871001482812297,7.184999942779541,0.07130432128906272
6295,2008-08-04,7.1500000953674325,7.202499866485597,7.065000057220459,7.1525001525878915,4866000.0,-0.0052173780358354405,1.6829365873174809,-0.08333465787173171,74.16798382472476,69.62388880169726,0.020179663111973944,-0.3239023083249455,-0.21105612410189512,0.021848260893724714,20.90671491608744,0.1374998092651376,0.35293885265766267,0.24650011062622124,-0.3758710421291802,0.8688712633816227,-0.06468546575147993,0.5576856870039224,-0.1424999237060547,54.54547030866107,-16.251344079960255,0.3111855763777007,8,0.022499799728392667,-0.3225002288818377,-0.2799999713897714,0.028749942779540127,0.6774997711181641,0,0.08776224459451742,2.639985504205711,7.1875,-3.0666810777819715,7.110000133514403,1.9333343505859193,7.195000171661378,0.08776224459451742
6296,2008-08-05,7.380000114440918,7.4124999046325675,7.192500114440918,7.2750000953674325,8565200.0,0.0321678344063947,1.5882389240284587,-41.999046347510614,72.87852764162935,69.54800942816864,-0.20294389114582856,-0.5228198864833171,-0.4425738496384213,-0.20798963846538854,21.06048383715399,0.26249980926513494,0.35927847031487214,0.43975012302398664,-0.2047589366131657,1.084259182661139,0.11749559320541092,0.7620046528425624,-0.3724999427795401,92.12126116232716,20.362683271052205,0.32225452981857594,8,-0.17875027656555176,-0.5300002098083505,-0.5293750762939453,-0.2012500762939453,0.7650003433227557,1,0.05860431962768975,1.6829365873174809,7.1500000953674325,2.639985504205711,7.1875,-3.0666810777819715,7.110000133514403,0.05860431962768975
6297,2008-08-06,7.329999923706055,7.385000228881836,7.247499942779541,7.377500057220459,6930000.0,-0.006775093490449247,3.3999755861237633,-0.45238214177047714,67.78168127287222,69.72612610733444,-0.16566183106955457,-0.4327896397966633,-0.4011512418418288,-0.1547234101884456,21.508074026461724,0.13750028610229492,0.3715618625385755,0.350249934196472,-0.2877752400883038,0.9882751084812478,0.031237347054084097,0.6692625213388599,-0.2657997894287103,79.62962090832252,10.130727533073014,0.3190125871423878,8,-0.12875008583068848,-0.4800000190734872,-0.5137499570846558,-0.15875005722045898,0.880000114440918,2,0.047407892364126125,1.5882389240284587,7.380000114440918,1.6829365873174809,7.1500000953674325,2.639985504205711,7.1875,0.047407892364126125
6298,2008-08-07,7.369999885559082,7.4625000953674325,7.25,7.320000171661378,4925200.0,0.005457020773446786,-1.2368424354827063,-1.0526225969984253,65.40641106766397,69.42991814218169,-0.1908510982473306,-0.4364935991709,-0.4478289479288513,-0.19075248018813085,21.886833054758082,0.21250009536743253,0.36409075117235634,0.35299990177154505,-0.2848101292079406,0.9908099327510307,0.03409488628180224,0.6719049172612879,-0.2570377834320068,79.67028014973718,12.652759158132909,0.31890501548974287,8,-0.14374995231628418,-0.49499988555908203,-0.5837500095367432,-0.19875001907348633,0.6975002288818359,3,0.0366350047651367,3.3999755861237633,7.329999923706055,1.5882389240284587,7.380000114440918,1.6829365873174809,7.1500000953674325,0.0366350047651367
6299,2008-08-08,7.642499923706055,7.6624999046325675,7.3125,7.3499999046325675,5186800.0,0.03697422556015417,1.1052627050220696,5.850033855632078,71.1810925706267,70.55982849940813,-0.4297704545627479,-0.6468604226578885,-0.7276852902264785,-0.4598123075073577,21.78831854190186,0.34999990463256747,0.334253822918547,0.5649999380111694,-0.06890401861565909,1.198903894637998,0.24804795969775562,0.8819519163245833,-0.4736117426605224,96.65272200266884,29.65462586862033,0.31695197831341415,8,-0.3112499713897705,-0.6675000190734872,-0.8537499904632568,-0.471250057220459,0.6199998855590838,4,0.019627098052320546,-1.2368424354827063,7.369999885559082,3.3999755861237633,7.329999923706055,1.5882389240284587,7.380000114440918,0.019627098052320546
6300,2008-08-11,7.692500114440918,7.8400001525878915,7.5875000953674325,7.642499923706055,5438400.0,0.006542386815048484,-2.1562537252938863,0.17094081187837912,67.49555517009605,70.45029341014173,-0.4174611841532734,-0.6239023864805251,-0.7836453205585112,-0.5068449659126628,22.259004866341797,0.252500057220459,0.33001018315477193,0.548375129699707,-0.04693175888786261,1.1436820182872767,0.25072168540592266,0.8460285739934914,-0.44250011444091797,77.22007267071494,13.801791049002901,0.29765344429378476,8,-0.27250003814697266,-0.6287500858306885,-0.9037501811981201,-0.5212502479553223,0.2374997138977042,0,0.006174800906154854,1.1052627050220696,7.642499923706055,-1.2368424354827063,7.369999885559082,3.3999755861237633,7.329999923706055,0.006174800906154854
6301,2008-08-12,7.567500114440918,7.752500057220459,7.53000020980835,7.675000190734862,7448800.0,-0.016249593518411598,-1.438356021216001,-2.149993324305233,59.33681560176985,69.59150983805583,-0.25982052368633646,-0.4279060063748714,-0.6598941499103752,-0.3799733557515772,22.61435840741149,0.22249984741210938,0.32167138884059554,0.36437511444091797,-0.14252437593321776,0.8712746048150537,0.11092536925385055,0.6178248596279854,-0.25500011444091797,54.00844866618425,-5.365015703424341,0.25344974518706775,8,-0.1437499523162833,-0.5037500858306885,-0.7831251621246338,-0.39625024795532227,0.3599996566772461,1,0.03435741633469225,-2.1562537252938863,7.692500114440918,1.1052627050220696,7.642499923706055,-1.2368424354827063,7.369999885559082,0.03435741633469225
6302,2008-08-13,7.617499828338622,7.6875,7.497499942779541,7.5374999046325675,5855600.0,0.006607163943386007,-1.3750029802351074,-0.7441848086442815,67.66915972354924,69.14586077196587,-0.2722120639781309,-0.4269435196040723,-0.7097814891700294,-0.4293884259845555,24.70795560637242,0.19000005722045898,0.34042179370876546,0.3681248426437369,-0.11062049004101127,0.8468701753284851,0.12875217630136326,0.6074975089861105,-0.1994997978210442,62.288090388904806,3.8938344139348118,0.23937266634237397,8,-0.19374966621398748,-0.5537497997283927,-0.8456249237060538,-0.44624996185302646,-0.0949997901916495,2,0.06924852527894299,-1.438356021216001,7.567500114440918,-2.1562537252938863,7.692500114440918,1.1052627050220696,7.642499923706055,0.06924852527894299
6303,2008-08-14,7.764999866485597,7.8499999046325675,7.517499923706055,7.517499923706055,5974400.0,0.01936331361613486,-1.6868691539269163,3.093752235176322,71.25849953970624,68.57508071251537,-0.35428649516093813,-0.527453128788764,-0.8606915469035172,-0.5753204307800575,27.154202546128637,0.3324999809265128,0.3356103397500263,0.4686248779296882,-0.01918028515712411,0.9564300410165005,0.2247222963862816,0.7125274594730948,-0.2674999237060556,84.18603660868061,23.537107915162906,0.24390258154340622,8,-0.3074998855590829,-0.6962499618530291,-0.9931249618530282,-0.5937500000000009,-0.5225000381469744,3,0.0573084583789929,-1.3750029802351074,7.617499828338622,-1.438356021216001,7.567500114440918,-2.1562537252938863,7.692500114440918,0.0573084583789929
6304,2008-08-15,7.797500133514403,7.8499999046325675,7.647500038146973,7.807499885559082,4033200.0,0.004185481981665129,3.263164499144262,-0.04040304790529104,78.40290249194476,69.04562723109538,-0.32537530581383045,-0.5208964734936483,-0.897825774977485,-0.6045308746135172,28.988735619352212,0.20249986648559481,0.3375607687890181,0.4593751430511466,-0.05054200807502518,0.9692922941773183,0.20441656748806025,0.7143337186142329,-0.3000001907348624,85.10644629798466,18.55889072001618,0.25495857556308593,8,-0.27625012397766024,-0.7287502288818359,-1.025625228881835,-0.6262502670288077,-0.6624999046325675,4,0.034626479808064214,-1.6868691539269163,7.764999866485597,-1.3750029802351074,7.617499828338622,-1.438356021216001,7.567500114440918,0.034626479808064214
6305,2008-08-18,7.71999979019165,7.872499942779541,7.690000057220459,7.832499980926514,3631200.0,-0.009939126899100481,-1.1159449134504282,11.250298030612706,70.81710170763259,68.81657990509574,-0.17714642078447174,-0.40509658363988876,-0.8149946129782295,-0.5218826524014677,30.286641027185397,0.18249988555908203,0.3400213072617104,0.3443747997283939,-0.1618518666661819,0.8506014661229697,0.09126146653110645,0.5974881329256814,-0.2024998664855957,59.333292643229164,-8.534256613262876,0.2531133331972879,8,-0.15999984741210938,-0.6399998664855957,-0.9856247901916504,-0.586249828338623,-0.6374998092651367,0,0.07027202510584796,3.263164499144262,7.797500133514403,-1.6868691539269163,7.764999866485597,-1.3750029802351074,7.617499828338622,0.07027202510584796
6306,2008-08-19,7.5900001525878915,7.802499771118164,7.557499885559082,7.692500114440918,4167200.0,-0.01683933175347041,-1.9253631068624493,0.9111092273131782,64.05693672388827,68.40271939965307,-0.015897400999277167,-0.2575876616619679,-0.6804200961046725,-0.3858421018264382,31.20257871270262,0.24499988555908203,0.3266317430249668,0.19487514495849734,-0.3129102058548643,0.702660495771859,-0.05901753044818303,0.4487678203651777,0.2824997901916495,24.666722615560133,-43.06098014456035,0.25389267540668065,8,-0.028750181198121005,-0.5087502002716073,-0.9018751382827768,-0.4800002574920663,-0.5100002288818368,1,0.044795740305064946,-1.1159449134504282,7.71999979019165,3.263164499144262,7.797500133514403,-1.6868691539269163,7.764999866485597,0.044795740305064946
6307,2008-08-20,7.664999961853027,7.737500190734862,7.5625,7.644999980926514,3989600.0,0.009881397596489316,1.1212087934318145,-0.1951218377543537,69.89246723752687,68.90117008519339,-0.04289051517852105,-0.32026046760237925,-0.7512492945529221,-0.45705788463308217,31.600553394336057,0.1750001907348624,0.3241826672186807,0.25162496566772496,-0.2678668589698878,0.7711167903053378,-0.008120946651081873,0.5113708779865318,0.20749998092651367,41.549304287907546,-29.455309861317616,0.25974591231880645,8,-0.07249999046325684,-0.47874999046325684,-1.0243749618530273,-0.5550000667572021,-0.40000009536743075,2,0.034246550629033035,-1.9253631068624493,7.5900001525878915,-1.1159449134504282,7.71999979019165,3.263164499144262,7.797500133514403,0.034246550629033035
6308,2008-08-21,7.585000038146973,7.677499771118164,7.252500057220459,7.252500057220459,3289200.0,-0.010437041631336741,-1.5563894031719352,16.625014901175405,64.22182566356287,68.12791820663075,0.07913647283732317,-0.21692547468752466,-0.6610718312368391,-0.37805175496040544,31.35531469505633,0.4249997138977051,0.30901903056152413,0.14975004196166974,-0.35934330891897837,0.6588433928423179,-0.10479663347865387,0.40429671740199336,0.28119990348815893,53.62903908065779,-16.864735652547424,0.254546675440324,8,-0.022500038146972656,-0.39875006675720215,-0.942500114440918,-0.47500014305114746,-0.554999828338623,3,-0.00823994722289667,1.1212087934318145,7.664999961853027,-1.9253631068624493,7.5900001525878915,-1.1159449134504282,7.71999979019165,-0.00823994722289667
6309,2008-08-22,7.764999866485597,7.772500038146973,7.502500057220459,7.614999771118164,3410400.0,0.023731025370251402,2.2727183402643116,0.45112813224667303,69.96752553091488,68.40258158005506,-0.09125588722913403,-0.36649128597961056,-0.8307687154055339,-0.5594458221264711,30.956688732182226,0.26999998092651367,0.3148749105601283,0.2984998703002937,-0.21101326727157677,0.8080130078721641,0.04374330151435846,0.5532564390862289,0.07665207977294841,82.66127481668698,9.730854736947137,0.25475656878593517,8,-0.2024998664855966,-0.4799997806549081,-1.122499942779542,-0.7187500000000018,-0.5875000953674325,4,-0.06728912390612252,-1.5563894031719352,7.585000038146973,1.1212087934318145,7.664999961853027,-1.9253631068624493,7.5900001525878915,-0.06728912390612252
6310,2008-08-25,7.5900001525878915,7.8125,7.5625,7.5875000953674325,2663200.0,-0.0225369886550828,-8.523764543464315,0.016667037539776042,57.07070998982109,68.15079206761631,0.07562829554557293,-0.15410638548515276,-0.6538153350037108,-0.38643301741700053,31.224338136592735,0.25,0.3218564673236095,0.09475014209747368,-0.37045743636136486,0.5599577205563122,-0.13785364713194603,0.3273539313268934,0.22808571810913048,60.267880330891124,-9.812228992997724,0.2326037892294194,8,-0.027500152587891513,-0.19125008583068936,-0.9112501144409189,-0.5737502574920663,-0.5275001525878915,0,-0.059947287820662054,2.2727183402643116,7.764999866485597,-1.5563894031719352,7.585000038146973,1.1212087934318145,7.664999961853027,-0.059947287820662054
6311,2008-08-26,7.630000114440918,7.6599998474121085,7.5374999046325675,7.572500228881836,3692800.0,0.005270087094713327,1.0851169170583155,22.99942780850658,60.16950193612128,67.31749675790209,0.050764753465112555,-0.16765442150243004,-0.6902282092383905,-0.4286066423667627,31.350563500046956,0.12249994277954102,0.2935022921631649,0.112500095367432,-0.33235047939718143,0.5573506701320454,-0.10992519201487472,0.3349253827497387,0.18249988555908203,67.41073139164088,-1.4010588190409123,0.22242528738230652,8,-0.06750011444091797,-0.23125004768371582,-0.9012501239776611,-0.6237502098083505,-0.6700000762939453,1,-0.07175624184830331,-8.523764543464315,7.5900001525878915,2.2727183402643116,7.764999866485597,-1.5563894031719352,7.585000038146973,-0.07175624184830331
6312,2008-08-27,7.702499866485597,7.75,7.6500000953674325,7.6500000953674325,3264800.0,0.009501933284045805,-2.809536784741111,0.9130413149121789,61.02819745971401,66.18079652679184,-0.009398069489125582,-0.2110023336791409,-0.7545977053353328,-0.502162019533241,31.344554652825096,0.11999988555908203,0.27330531361766486,0.15962486267089915,-0.2652164466061846,0.5844661719479829,-0.05279579196764228,0.3720455173094406,0.11000013351440341,80.35711700818729,12.385188266197758,0.21242065463854173,8,-0.1399998664855966,-0.2774999141693124,-0.958750009536744,-0.7049999237060556,-0.9149999618530291,2,-0.08081791023302787,1.0851169170583155,7.630000114440918,-8.523764543464315,7.5900001525878915,2.2727183402643116,7.764999866485597,-0.08081791023302787
6313,2008-08-28,7.84499979019165,7.887499809265138,7.682499885559082,7.735000133514403,2948800.0,0.01850047727051396,1.1025666105872587,2.095240690281579,57.3502721694807,63.84161537985139,-0.15573367095968482,-0.31158998725570086,-0.882308192025473,-0.6441013023033264,31.51778867367474,0.20499992370605558,0.2800883604935098,0.2653748035430912,-0.12778129623470047,0.6585309033208828,0.0687967536541958,0.46195285343198655,-0.5924997329711914,88.96102689734845,23.60012167794204,0.19657804988889568,8,-0.27499985694885254,-0.40625,-1.023749828338623,-0.8474998474121094,-1.2774996757507324,3,-0.07393243329734811,-2.809536784741111,7.702499866485597,1.0851169170583155,7.630000114440918,-8.523764543464315,7.5900001525878915,-0.07393243329734811
6314,2008-08-29,7.699999809265138,7.8474998474121085,7.690000057220459,7.815000057220459,3938000.0,-0.018483108324336972,-1.333334510711182,-1.045460062595893,50.25465875920567,61.55689949669285,-0.029076241530316516,-0.13304758312511922,-0.7230928092746591,-0.49746210049933026,32.3692785705735,0.1574997901916495,0.2678467536857818,0.09474983215332156,-0.2552309054535531,0.4447305697601962,-0.08024053665011621,0.2697402009567593,-0.4347997570037849,46.428556831511855,-16.71213546722727,0.1749903688034375,8,-0.12999987602233976,-0.2612500190734872,-0.8787498474121103,-0.7024998664855966,-1.497499942779541,4,-0.08701293714976477,1.1025666105872587,7.84499979019165,-2.809536784741111,7.702499866485597,1.0851169170583155,7.630000114440918,-0.08701293714976477
6315,2008-09-02,7.7775001525878915,7.985000133514403,7.755000114440918,7.897500038146973,5006800.0,0.010064979901623028,-1.7878796636129708,1.0434750158599846,57.36842633614869,60.813731675832884,-0.10902784408418409,-0.1698343022153379,-0.7789782957204432,-0.5733349307328437,33.435620725128345,0.2850003242492658,0.23607947653397154,0.14087517261505234,-0.1436524345323864,0.4254027797624911,-0.0013886309586670365,0.2831389761887717,-0.4998541051864631,53.631312894523006,-10.22400537790594,0.14226380357371943,9,-0.15875005722045987,-0.29000020027160733,-0.9493752717971811,-0.7800002098083505,-1.7899999618530291,1,-0.07714565987762567,-1.333334510711182,7.699999809265138,1.1025666105872587,7.84499979019165,-2.809536784741111,7.702499866485597,-0.07714565987762567
6316,2008-09-03,7.8125,7.9000000953674325,7.727499961853027,7.78249979019165,4878000.0,0.004500141012592884,-1.464289971764414,-0.25000198682338914,56.91490279112195,59.371780070676785,-0.12197381461868417,-0.17999967838122277,-0.7899796432613684,-0.601218061955926,33.64172319666033,0.17250013351440519,0.1910649415859389,0.15425002574920654,-0.11339612708295466,0.42189617858136774,0.020426949333126387,0.2880731021652867,-0.5065597891540525,48.507428695060526,-14.903938631285975,0.13382307641608057,9,-0.19374990463256836,-0.31999993324279785,-0.9318751096725464,-0.815000057220459,-2.2649998664855966,2,-0.09599999999999997,-1.7878796636129708,7.7775001525878915,-1.333334510711182,7.699999809265138,1.1025666105872587,7.84499979019165,-0.09599999999999997
6317,2008-09-04,7.677499771118164,7.892499923706055,7.617499828338622,7.619999885559082,4231600.0,-0.017280029296875,-7.8000030517575905,1.9166494476674878,46.869405265307456,57.44373335975952,0.01674711515669358,-0.018583587710519822,-0.6310876874859428,-0.46069207676058355,33.613726555784766,0.27500009536743253,0.1620656687858295,0.0018748044967651367,-0.21666019891268817,0.22040980790621845,-0.10739269720796152,0.11114230620149179,-0.3443971633654783,16.3265014843574,-42.62053667530042,0.1092675017047266,9,0.06625032424926758,-0.18499970436096191,-0.7968748807907104,-0.679999828338623,-2.244999885559082,3,-0.09345486868919739,-1.464289971764414,7.8125,-1.7878796636129708,7.7775001525878915,-1.333334510711182,7.699999809265138,-0.09345486868919739
6318,2008-09-05,7.639999866485597,7.7150001525878915,7.547500133514403,7.6500000953674325,4181600.0,-0.004884390198699573,1.3928515473328091,-0.1739173701756423,44.38501401103072,54.60123207977239,0.07025753079851338,0.042352617382092284,-0.571009324736937,-0.41834731395824587,33.14747471335508,0.1675000190734881,0.14988079012219835,-0.04912509918212837,-0.21523591175036305,0.1169857133861063,-0.1321805054662457,0.033930307101988966,-0.2808213577024423,21.142796107701297,-33.070289542097015,0.08305540628411749,9,0.12125015258788885,-0.14374971389770597,-0.709999918937684,-0.6424999237060556,-1.7950000762939462,4,-0.1115837665904541,-7.8000030517575905,7.677499771118164,-1.464289971764414,7.8125,-1.7878796636129708,7.7775001525878915,-0.1115837665904541
6319,2008-09-08,7.792500019073486,7.84250020980835,7.550000190734862,7.730000019073486,6435600.0,0.019960753305358292,2.599991783748265,-6.249856952126645,52.45347808968096,54.088206313090154,-0.0870899304634678,-0.10364779208665187,-0.6947442917262237,-0.5674617153027306,32.17575558800584,0.2925000190734872,0.1256157576799195,0.09587504863739049,-0.07485299946717738,0.26660309674195837,0.010511024585106554,0.18123907268967443,-0.40828864530108167,55.9999738420761,2.333990781623612,0.08536402405228416,9,-0.03125000000000089,-0.2962498664855957,-0.8056250810623178,-0.8324999809265137,-2.1875,0,-0.15720242561875775,1.3928515473328091,7.639999866485597,-7.8000030517575905,7.677499771118164,-1.464289971764414,7.8125,-0.15720242561875775
6320,2008-09-09,7.739999771118164,7.892499923706055,7.735000133514403,7.822500228881836,6362400.0,-0.006737279156473375,-2.4054106997411724,-1.32000732421875,55.357130692926305,53.5534983971796,-0.012376109791611967,-0.049968438596128095,-0.6164778542920057,-0.5118466296693533,30.72999847690907,0.15749979019165128,0.1158238207318707,0.04099981784820539,-0.13080476114449802,0.2128043968409088,-0.04490247164814587,0.12690210734455665,-0.3317568469560799,54.60983218035672,-2.6118216985896083,0.0859022894963516,9,0.026250362396239346,-0.21499967575073242,-0.7531248331069955,-0.8224997520446786,-2.5099997520446777,1,-0.19864340440548245,2.599991783748265,7.792500019073486,1.3928515473328091,7.639999866485597,-7.8000030517575905,7.677499771118164,-0.19864340440548245
6321,2008-09-10,7.827499866485597,7.90749979019165,7.684999942779541,7.8400001525878915,4269600.0,0.011304922216398339,2.016956056496517,0.15151777870254773,55.752209401912864,52.96727750186837,-0.07701346790146513,-0.12331363382673732,-0.6798069508050757,-0.5985655401545653,29.499631285499305,0.22249984741210938,0.08072243234294518,0.11549992561340439,-0.05373668234920714,0.2847365335760159,0.03088162163209862,0.20011822959471015,-0.3961866539494192,77.77777777777808,17.806417637423415,0.08461830398130578,9,-0.06124973297119318,-0.23874974250793546,-0.8274999856948861,-0.9337499141693124,-2.424999713897705,2,-0.23506863074235484,-2.4054106997411724,7.739999771118164,2.599991783748265,7.792500019073486,1.3928515473328091,7.639999866485597,-0.23506863074235484
6322,2008-09-11,8.145000457763674,8.170000076293945,7.704999923706055,7.7750000953674325,7256400.0,0.040562196958634944,1.2142885526048577,-29.59935151630753,66.96970380041981,54.03610323863938,-0.3633550493060813,-0.4208459268592817,-0.9739456741448178,-0.9114348717676197,28.75594348116359,0.4650001525878906,0.09189975609024792,0.40662548542022847,0.15502378654636484,0.6582271842940921,0.2808246359832962,0.5324263348571607,-0.6915397683883668,95.98399665409684,33.75587126044371,0.1258008494369319,9,-0.28625035285949885,-0.4362504482269305,-1.1193755865097064,-1.2625005245208758,-2.7750005722045916,3,-0.31890732698159374,2.016956056496517,7.827499866485597,-2.4054106997411724,7.739999771118164,2.599991783748265,7.792500019073486,-0.31890732698159374
6323,2008-09-12,8.210000038146973,8.257499694824219,8.0,8.095000267028809,5804000.0,0.007980304079828748,1.4523887375113533,0.3108098877887271,64.49511653618109,55.61837632496999,-0.41474986215332343,-0.475159528120753,-1.0066093209929026,-0.9705000151953032,27.60375868324829,0.25749969482421875,0.09842347396190565,0.44937505722045934,0.12089809953170594,0.7778520149092136,0.28513657837608264,0.613613536064836,-0.7135469855565475,93.28626290157132,32.25304439306683,0.16423847884437703,9,-0.30750012397766113,-0.4562501907348633,-1.1843751668930054,-1.3275001049041748,-2.622499942779541,4,-0.33830695976644387,1.2142885526048577,8.145000457763674,2.016956056496517,7.827499866485597,-2.4054106997411724,7.739999771118164,-0.33830695976644387
6324,2008-09-15,8.067500114440918,8.350000381469728,8.0,8.0,7728800.0,-0.017356872477946705,-9.370364091044006,0.5869586850878211,65.89017611073663,56.565237411035305,-0.23986190649866934,-0.32822290360904827,-0.8344551118930879,-0.8235525523591587,26.483067031320452,0.35000038146972834,0.09582607101675045,0.2933751344680786,-0.06253107787777523,0.6492813468139325,0.11542202829515169,0.47132824064100554,-0.510163330471789,57.51878486197172,-3.462067023368732,0.1779531061729271,9,-0.11874985694885254,-0.2662498950958243,-1.016875147819519,-1.1850001811981201,-2.6475000381469727,0,-0.27548810569843896,1.4523887375113533,8.210000038146973,1.2142885526048577,8.145000457763674,2.016956056496517,7.827499866485597,-0.27548810569843896
6325,2008-09-16,8.262499809265138,8.432499885559082,8.002499580383299,8.010000228881836,9820000.0,0.024171018538341027,-2.214945007932376,3.740728182087934,69.07992738842883,57.91690681073608,-0.4009987611615875,-0.5064625772633722,-0.9951501205806661,-1.014282850295615,25.318206209990723,0.430000305175783,0.09636417520848717,0.4612498283386248,0.045116252588075056,0.8773834040891746,0.25318304046334994,0.6693166162138997,-0.6258966655459499,77.25751313614731,16.384027585875174,0.20806678787527494,9,-0.27249979972839533,-0.419999837875368,-1.1093748807907122,-1.287499904632571,-3.107499599456789,1,-0.32163387008029576,-9.370364091044006,8.067500114440918,1.4523887375113533,8.210000038146973,1.2142885526048577,8.145000457763674,-0.32163387008029576
6326,2008-09-17,7.929999828338622,8.244999885559082,7.789999961853027,8.234999656677246,9696800.0,-0.040242056109177526,1.7999970656200712,-1.2079221196155032,55.932200860917725,58.92388409913721,-0.05596383016045792,-0.1551386897457574,-0.6348868263614795,-0.680441465469861,24.602865390032804,0.47249984741211115,0.11323384623889687,0.11174986362457151,-0.29573640230555487,0.5192361295546979,-0.09199326934049257,0.3154929965896347,-0.19788907559864644,30.927823564343075,-26.34589718453638,0.20374313296506324,9,0.060000181198121005,-0.08749985694885165,-0.6881247758865348,-0.8662497997283927,-2.8199996948242188,2,-0.340479176256275,-2.214945007932376,8.262499809265138,-9.370364091044006,8.067500114440918,1.4523887375113533,8.210000038146973,-0.340479176256275
6327,2008-09-18,7.927499771118164,8.052499771118164,7.622499942779541,8.0,12738800.0,-0.0003152657344990262,3.845074735925898,0.23770580225161,52.32067374719297,59.8056240698219,-0.01594914104255274,-0.13909600120028465,-0.6006951050241316,-0.6760420760947294,23.544012727005992,0.42999982833862305,0.11304356624162804,0.09612481594085676,-0.3074692139840014,0.4997188458657149,-0.10567219902157277,0.2979218309032854,0.505000114440918,37.65430245488737,-14.96630513705307,0.20179701496242888,9,0.0637502670288086,-0.08499979972839355,-0.6837496757507324,-0.8637497425079346,-2.867499828338623,3,-0.31851147164071436,1.7999970656200712,7.929999828338622,-2.214945007932376,8.262499809265138,-9.370364091044006,8.067500114440918,-0.31851147164071436
6328,2008-09-19,7.522500038146973,8.032500267028809,7.429999828338622,8.020000457763674,16480000.0,-0.051087952653963487,1.306221606516755,6.8620530898950545,45.644178211389395,59.049035194456174,0.41418659224777254,0.27508506448178327,-0.17079665127946697,-0.27183804371871556,24.025301887861573,0.6025004386901864,0.1013527629366342,-0.30574991703033483,-0.7182459066340563,0.10674607257338664,-0.5119979118321965,-0.0995019222284741,0.8937998485565188,9.22695307018908,-42.352004827834676,0.20624799480186093,9,0.4087498188018799,0.31999993324279785,-0.278749942779541,-0.45875000953674316,-2.572500228881836,4,-0.28614159410733864,3.845074735925898,7.927499771118164,1.7999970656200712,7.929999828338622,-2.214945007932376,8.262499809265138,-0.28614159410733864
6329,2008-09-22,7.242499828338622,7.570000171661378,7.232500076293945,7.40749979019165,7321600.0,-0.03722169603036962,-2.648660212592671,0.3316579350428536,38.05802979848733,57.12691287285184,0.6794121368011767,0.5417074494488805,0.1375678135869043,0.005690281038937428,24.114780187305033,0.33750009536743253,0.11018368400388834,-0.559625124931336,-1.0481629637319392,-0.0710872861307319,-0.8038940443316376,-0.3153562055310344,1.1343480560302739,0.8333128028412401,-48.40050992167165,0.24426891940030185,9,0.5900001525878915,0.5900001525878915,0.020625114440918857,-0.1737499237060547,-1.7599997520446768,0,-0.22851222260240434,1.306221606516755,7.522500038146973,3.845074735925898,7.927499771118164,1.7999970656200712,7.929999828338622,-0.22851222260240434
6330,2008-09-23,7.135000228881836,7.34499979019165,7.125,7.242499828338622,6417200.0,-0.01484288602067474,-2.4509755522893784,0.6515128746062391,35.35135630014781,54.86015141710018,0.773398650695353,0.6465192014128158,0.2751045641446508,0.10795215312028184,24.187409853118748,0.2199997901916504,0.12387609508622255,-0.6443747282028198,-1.210689874800213,-0.0780595816054257,-0.9275323015015164,-0.3612171549041232,1.1731867870025638,0.8928776699690482,-46.43211880691222,0.283157573298697,9,0.6437497138977051,0.6437497138977051,0.15999972820281982,-0.06625032424926847,-1.575000286102295,1,-0.24036441451616564,-2.648660212592671,7.242499828338622,1.306221606516755,7.522500038146973,3.845074735925898,7.927499771118164,-0.24036441451616564
6331,2008-09-24,7.082499980926514,7.197500228881836,7.019999980926514,7.107500076293945,5885200.0,-0.00735812841922634,-1.3666684680503411,0.2325598931880805,36.65919764344086,51.49231739965807,0.7924408069237527,0.6913446241370735,0.35676467434280923,0.1513833546795187,24.534128975256035,0.17750024795532227,0.10987373130539524,-0.6694999694824215,-1.313781713014647,-0.02521822595019607,-0.9916408412485342,-0.3473590977163088,1.131032073687134,6.053269995183135,-43.32595852932054,0.32214087176611284,9,0.6437499523162842,0.6437499523162842,0.23749995231628418,-0.0025000572204589844,-1.3449997901916513,2,-0.2721496330828106,-2.4509755522893784,7.135000228881836,-2.648660212592671,7.242499828338622,1.306221606516755,7.522500038146973,-0.2721496330828106
6332,2008-09-25,7.079999923706055,7.1599998474121085,7.03000020980835,7.127500057220459,6316000.0,-0.0003529907839310287,1.3111105459693588,1.899998092658643,37.24373806413687,48.46438645831983,0.7017835141990547,0.6796640986303162,0.37916418034064225,0.14746209232936636,24.53329669045401,0.12999963760375888,0.09306244790346607,-0.6408750295639036,-1.3519126039096623,0.07016254478185502,-0.9963938167367825,-0.28535624239102475,1.0141789235388803,5.925918600034756,-45.08247329463145,0.3555187871728793,9,0.6462500095367432,0.6462500095367432,0.24125003814697266,0.0,-1.1549997329711923,3,-0.2782485609350751,-1.3666684680503411,7.082499980926514,-2.4509755522893784,7.135000228881836,-2.648660212592671,7.242499828338622,-0.2782485609350751
6333,2008-09-26,7.264999866485597,7.28249979019165,7.0,7.005000114440918,4431600.0,0.026129935702414953,-1.0925911862826303,-5.473663604878802,38.1593678648356,45.3831855421086,0.41196036841629624,0.47324774765586497,0.21235217065567724,-0.0453835874996793,23.826468648475853,0.2824997901916504,0.0713075931421594,-0.4268750905990588,-1.1634494769750416,0.3096992957769249,-0.7951622837870511,-0.0585878974110674,0.7217610941274959,46.49119064529441,-3.7252813259475914,0.3682871931879917,9,0.4512500762939444,0.4512500762939444,0.12437510490417392,-0.1849999427795419,-1.292500019073488,4,-0.3035099744293198,1.3111105459693588,7.079999923706055,-1.3666684680503411,7.082499980926514,-2.4509755522893784,7.135000228881836,-0.3035099744293198
6334,2008-09-29,7.03000020980835,7.335000038146973,7.03000020980835,7.119999885559082,7894400.0,-0.03234682188520488,-5.777798381926747,-0.34615292915843543,35.26971479788335,41.6264952542702,0.5412299559383786,0.6909019802766228,0.45875131629116606,0.18515423556429678,23.002198283070648,0.30499982833862305,-0.009499831735887199,-0.628374767303467,-1.422118842637179,0.16536930803024497,-1.0252468049703225,-0.23150272963661056,0.838349435531172,8.695718276142786,-39.2728003246597,0.3968720376668561,9,0.5924997329711914,0.6862497329711914,0.34437477588653564,0.04999971389770508,-0.8450002670288086,0,-0.2958748703365853,-1.0925911862826303,7.264999866485597,1.3111105459693588,7.079999923706055,-1.3666684680503411,7.082499980926514,-0.2958748703365853
6335,2008-09-30,7.177499771118164,7.195000171661378,7.002500057220459,7.144999980926514,7310000.0,0.020981444794841098,4.703657132361648,-0.36111008090366264,36.84209713467066,39.50537261802054,0.24991943923893256,0.5229595497547992,0.3243584599268594,0.034045164763957914,21.688482544193466,0.19250011444091886,-0.09252881650033906,-0.45087518692016637,-1.2705915698072499,0.368841195966918,-0.8607333783637081,-0.04101699547662463,0.5866479167806151,52.98500027044493,8.424164271675778,0.4098581914435421,9,0.34875011444091797,0.538750171661377,0.24625027179718018,-0.09749984741210938,-1.3874998092651367,1,-0.23615461496004464,-5.777798381926747,7.03000020980835,-1.0925911862826303,7.264999866485597,1.3111105459693588,7.079999923706055,-0.23615461496004464
6336,2008-10-01,7.0625,7.167500019073486,7.0275001525878915,7.065000057220459,5306400.0,-0.016022260506495134,-2.8620784909532873,-0.07692533415496575,26.130068252438136,36.595305340825554,0.2558263790721398,0.6101742109301211,0.4439841379983527,0.144131289711388,20.485223063587643,0.14999961853027255,-0.1778968859274599,-0.5283749580383299,-1.3806015700848722,0.32385165400821236,-0.9544882640616006,-0.10226165201505921,0.6099499653509257,18.656714293441283,-18.5980669623224,0.426113306023271,10,0.4537501335144043,0.653749942779541,0.4181250333786011,0.017499923706054688,-1.619999885559082,2,-0.2127433709338703,4.703657132361648,7.177499771118164,-5.777798381926747,7.03000020980835,-1.0925911862826303,7.264999866485597,-0.2127433709338703
6337,2008-10-02,6.960000038146973,7.137499809265138,6.960000038146973,7.039999961853027,6510400.0,-0.01451326893494187,-3.4374985098824817,31.999237078008775,22.885013690718097,34.066509282973186,0.2309396805897972,0.6916247548341694,0.5467905200653593,0.23975439934442644,20.0199578194944,0.17749977111816495,-0.29987260877294375,-0.5949999332427982,-1.4911481182161825,0.3011482517305861,-1.0430740257294904,-0.14692584075610604,0.6317559313618419,0.0,-28.92100075320057,0.4480740924866923,10,0.30500006675720215,0.7362499237060547,0.5206249952316284,0.11999988555908203,-1.375,3,-0.17564652883789178,-2.8620784909532873,7.0625,4.703657132361648,7.177499771118164,-5.777798381926747,7.03000020980835,-0.17564652883789178
6338,2008-10-03,6.7874999046325675,7.167500019073486,6.7874999046325675,7.0625,6708000.0,-0.024784501805883874,-1.7636362375307013,3.4375044703526325,22.59098558725651,32.34794881505865,0.32208658652859423,0.8400530158737007,0.7225152127788617,0.4044644607575796,20.188191973793145,0.38000011444091886,-0.3863799300835158,-0.7248750686645513,-1.6829576951261336,0.23320755779703006,-1.2039163818953424,-0.24583375543376018,0.7158102344855894,0.0,-24.25830887921052,0.47904131323079074,10,0.2787499427795419,0.8224999904632577,0.7062500715255746,0.2925000190734872,-1.2374997138977042,4,-0.12707178283848464,-3.4374985098824817,6.960000038146973,-2.8620784909532873,7.0625,4.703657132361648,7.177499771118164,-0.12707178283848464
6339,2008-10-06,6.567500114440918,6.894999980926514,6.46750020980835,6.84499979019165,9343200.0,-0.03241249256467704,1.2648991063251966,1.0090893800598875,14.088969780630563,29.985461424001183,0.48753827230957025,1.0156460517041026,0.9434914187540571,0.6143577764402552,20.213655217794436,0.42749977111816406,-0.47862968124157224,-0.8836248636245729,-1.9197531055517327,0.15250337830258687,-1.4016889845881524,-0.3655607426609935,0.8212803871595442,13.745692079193628,-3.651245643083225,0.5180641209635798,10,0.33375000953674316,0.8824999332427979,0.9368747472763062,0.5199997425079346,-1.005000114440918,0,-0.09059767897384519,-1.7636362375307013,6.7874999046325675,-3.4374985098824817,6.960000038146973,-2.8620784909532873,7.0625,-0.09059767897384519
6340,2008-10-07,6.202499866485597,6.855000019073486,6.202499866485597,6.84499979019165,9126000.0,-0.0555767402504862,-1.0311291208383457,2.3153177457518455,13.897581911391399,27.45639300932902,0.7893627749957428,1.3276226392397472,1.3092766194375827,0.9659087851741432,20.286634468220633,0.6525001525878897,-0.5421832462347078,-1.1717501163482655,-2.3376551373544237,-0.0058450953421083085,-1.7547026268513441,-0.5887976058451869,1.0204501825922856,0.0,-15.037425140237694,0.5829525105030787,10,0.5662500858306876,1.1150000095367423,1.3018749952316275,0.884999990463256,-0.8674998283386239,1,-0.002821430726764551,1.2648991063251966,6.567500114440918,-1.7636362375307013,6.7874999046325675,-3.4374985098824817,6.960000038146973,-0.002821430726764551
6341,2008-10-08,5.987500190734862,6.4000000953674325,5.980000019073486,6.199999809265138,10871600.0,-0.03466339062939072,-2.692308982146383,0.33073874515741514,12.763903425870936,24.736411382855024,0.9305605435869992,1.4732400315490928,1.5170986678783995,1.1675893455232256,20.84539909997561,0.4200000762939462,-0.5743304428549685,-1.2947498083114635,-2.5929427668871154,0.0034431502641893985,-1.94384628759929,-0.645653329023637,1.0313598218245623,0.6315934030632475,-11.068038935691568,0.6490964792878263,10,0.6699998378753671,1.2187497615814218,1.5656248331069955,1.148749828338623,-0.30750036239624023,2,-0.03298542339713817,-1.0311291208383457,6.202499866485597,1.2648991063251966,6.567500114440918,-1.7636362375307013,6.7874999046325675,-0.03298542339713817
6342,2008-10-09,5.547500133514403,6.042500019073486,5.5,6.002500057220459,11223200.0,-0.07348643727833548,1.0280380328990995,2.14117995530063,12.594683371868683,21.89589088363648,1.2631480809847702,1.8010025599052097,1.9443378849654982,1.5929336984346518,20.786588432702892,0.5425000190734863,-0.6059058822945351,-1.604874849319459,-3.050948800567819,-0.15880089807109776,-2.327911824943639,-0.8818378736952788,1.307499885559083,2.8485836864215406,-8.78527775273582,0.7230369756241805,10,0.8699998855590829,1.4187498092651376,2.0081249475479135,1.588749885559082,-0.2950000762939444,3,-0.018927447777629336,-2.692308982146383,5.987500190734862,-1.0311291208383457,6.202499866485597,1.2648991063251966,6.567500114440918,-0.018927447777629336
6343,2008-10-10,5.432499885559082,5.747499942779541,5.255000114440918,5.429999828338623,14734800.0,-0.020730102782794746,-1.7943293495390567,-0.005494632175090431,13.434329091760688,19.469736916289516,1.219070304800728,1.7889719001714628,2.0477181035018166,1.693139337769776,20.573471963153757,0.49249982833862305,-0.6478340431582392,-1.5810000896453857,-3.129278667325778,-0.0327215119649944,-2.355139378485582,-0.8068608008051896,1.1515001296997074,10.8231576566243,-2.0869750309391915,0.7741392888401957,10,0.7925002574920654,1.411250114440918,2.185625195503235,1.7037501335144034,-0.17749977111816406,4,0.028071818831192807,1.0280380328990995,5.547500133514403,-2.692308982146383,5.987500190734862,-1.0311291208383457,6.202499866485597,0.028071818831192807
6344,2008-10-13,5.84499979019165,5.880000114440918,5.3400001525878915,5.542500019073486,9254400.0,0.07593187543898416,1.8993253881898082,120.99713904253291,26.79854705277681,18.353786907190205,0.6937568930571141,1.2663574641156554,1.6256534399663938,1.2712468090775175,19.87018492869823,0.5399999618530265,-0.6883010376223133,-1.0573751688003536,-2.606163634958353,0.49141329735764483,-1.8317694018793524,-0.28298093572135485,0.4732002449035644,36.87498193234098,21.517577946929983,0.7743942330789992,10,0.36625027656555176,0.9987502098083496,1.783750295639038,1.291250228881835,-0.3874998092651367,0,-0.050470420880393996,-1.7943293495390567,5.432499885559082,1.0280380328990995,5.547500133514403,-2.692308982146383,5.987500190734862,-0.050470420880393996
6345,2008-10-14,5.605000019073486,6.0875000953674325,5.525000095367432,5.985000133514403,9694000.0,-0.04106069798683343,-1.0833334805053094,-1.2561996759081164,25.105297900019565,18.23992353469925,0.76800373602702,1.367150397760617,1.8543113482307767,1.4999239143743024,18.5934285927314,0.5625000000000009,-0.7583994269447967,-1.1644999504089357,-2.6775428242543864,0.34854292343651405,-1.9210213873316606,-0.40797851348621084,0.5005600318908687,30.56767776968471,13.453659641841373,0.756521436922725,10,0.6062500476837158,1.2387499809265137,2.023750066757202,1.5312499999999991,-0.5149998664855948,1,-0.00758251898820006,1.8993253881898082,5.84499979019165,-1.7943293495390567,5.432499885559082,1.0280380328990995,5.547500133514403,-0.00758251898820006
6346,2008-10-15,5.230000019073486,5.670000076293945,5.21999979019165,5.502500057220459,7292400.0,-0.06690454928169443,-2.076919816503591,0.7171051475810577,22.305380052923255,18.17551979716649,0.9562917383088285,1.6121579781542312,2.2059633855033898,1.8633814230684624,18.711000472270666,0.4500002861022949,-0.818110841722711,-1.4044999599456789,-2.9627019759244284,0.15370205603307063,-2.183600967935053,-0.6253989519563046,0.8575000762939462,1.152763730706652,-16.658669536842773,0.7791010079893748,10,0.963749885559082,1.5962498188018799,2.4156250953674316,1.9062499999999991,-0.25750017166137784,2,0.020076485409284528,-1.0833334805053094,5.605000019073486,1.8993253881898082,5.84499979019165,-1.7943293495390567,5.432499885559082,0.020076485409284528
6347,2008-10-16,5.4025001525878915,5.427499771118164,5.0,5.164999961853027,9812400.0,0.03298281699527883,1.9739173701756423,-0.8715602109632317,22.01351882149605,18.11135682319311,0.6030427578157322,1.3078459864405696,2.0132502736746263,1.6770312697588912,19.819174835224864,0.42749977111816406,-0.898706427713897,-1.1057498455047599,-2.6316775659859166,0.420177874976396,-1.8687137057453382,-0.34278598526418147,0.684999942779541,37.01150503825006,21.88487250839652,0.7629638602405779,10,0.5449998378753653,1.3137497901916495,2.274999976158141,1.733749866485594,-0.10000038146972745,3,0.05136504727682478,-2.076919816503591,5.230000019073486,-1.0833334805053094,5.605000019073486,1.8993253881898082,5.84499979019165,0.05136504727682478
6348,2008-10-17,5.369999885559082,6.322500228881836,5.252500057220459,5.262499809265137,7895200.0,-0.006015782713720275,-15.784371657454018,0.4526315366792869,23.439990759275943,19.150359154153705,0.46189880045204834,1.2340905039130945,2.0234536430064285,1.6961502742567127,20.875474024959683,1.070000171661377,-0.9555882686862933,-1.0306251049041748,-2.5589823597933528,0.49773214998500315,-1.7948037323487638,-0.26644647745958583,-0.36999988555908203,27.977302194640387,11.539957853345364,0.7641786274445892,10,0.5575001239776611,1.346250057220459,2.413750171661377,1.8587501049041748,0.2850003242492676,4,-0.021880787866421003,1.9739173701756423,5.4025001525878915,-2.076919816503591,5.230000019073486,-1.0833334805053094,5.605000019073486,-0.021880787866421003
6349,2008-10-20,5.587500095367432,5.5900001525878915,5.304999828338623,5.40500020980835,5692000.0,0.040502833229707935,2.040003458658835,1.6976721491811715,25.117377303239024,20.397003086581215,0.10143331483372808,0.934138350538368,1.7769393584831725,1.464561487358262,22.085357193982002,0.28500032424926847,-0.9990761951417415,-0.7303749084472653,-2.2459695053170368,0.7852196884225062,-1.488172206882151,0.027422389987620477,-0.5875000953674316,44.423439976578194,31.26207885913043,0.757797298434886,10,0.11249995231628418,1.1287498474121094,2.240624785423279,1.684999704360962,0.009999752044676846,0,-0.05950782554834988,-15.784371657454018,5.369999885559082,1.9739173701756423,5.4025001525878915,-2.076919816503591,5.230000019073486,-0.05950782554834988
6350,2008-10-21,5.420000076293945,5.639999866485597,5.412499904632568,5.494999885559082,4676800.0,-0.02997763153728794,-4.05554613656595,-0.4109581166880046,24.711320839491734,21.72449391031686,0.16345153769211151,1.0188015969421897,1.9112688284136397,1.617334905082859,22.924247298997017,0.22749996185302823,-1.041093333191987,-0.8121249198913576,-2.3271238006030908,0.7028739608203756,-1.5696243602472242,-0.05462547953549102,-0.39355007171630874,31.758034299098174,18.494874107965888,0.7574994403558667,10,0.24125003814697266,1.2962498664855957,2.455000162124634,1.8987500667572021,0.44499969482421875,1,0.006918801495333193,2.040003458658835,5.587500095367432,-15.784371657454018,5.369999885559082,1.9739173701756423,5.4025001525878915,0.006918801495333193
6351,2008-10-22,5.15500020980835,5.40749979019165,5.052499771118164,5.349999904632568,5976800.0,-0.04889296360799977,1.2903266493979535,2.600002543137978,23.53372937382339,22.939943466089606,0.3329564606723867,1.193168362133008,2.143364659425263,1.8690312983000563,23.687573750420544,0.36750030517578125,-1.0558579559347834,-0.9807497978210451,-2.513109523556799,0.5516099279147086,-1.746929660688922,-0.21456993495316823,-0.10262920074462922,11.72024067923233,-3.0875795828184263,0.7661798628678769,10,0.5062499046325684,1.4674997329711914,2.7612497806549072,2.2049996852874756,0.8499999046325684,2,-0.012609127948585375,-4.05554613656595,5.420000076293945,2.040003458658835,5.587500095367432,-15.784371657454018,5.369999885559082,-0.012609127948585375
6352,2008-10-23,5.110000133514403,5.297500133514403,4.949999809265137,5.162499904632568,8853600.0,-0.008729403387477075,1.155039241082788,0.26923001682382397,24.447834963368166,24.163666340712656,0.3457277589821466,1.1415411341271282,2.1526474986630273,1.9007303488299074,24.555855529315178,0.3475003242492667,-1.0488356780101586,-0.9272498846054082,-2.4573073313830687,0.6028075621722522,-1.692278607994238,-0.16222116121657848,1.2125000953674325,11.657579259170667,-4.815822068899724,0.7650287233888301,10,0.5262498855590829,1.391249656677247,2.8062498569488534,2.249999761581422,0.5,3,-0.026908078769017352,1.2903266493979535,5.15500020980835,-4.05554613656595,5.420000076293945,2.040003458658835,5.587500095367432,-0.026908078769017352
6353,2008-10-24,5.059999942779541,5.177499771118164,4.932499885559082,4.945000171661377,9390000.0,-0.009784772882280635,-2.499989782085953,-2.1904813805630874,25.78313496656473,24.050842775577983,0.3769750492572399,1.0728857053549872,2.160857939110092,1.934409062731798,26.030692107690378,0.24499988555908203,-1.0179464646017546,-0.8670000791549679,-2.3413175334369285,0.6073173751269927,-1.6041588062959482,-0.1298413520139876,1.235050277709961,18.021209986958564,1.1530865221355135,0.7371587271409804,10,0.567500114440918,1.4225001335144043,2.8568750619888306,2.299999952316284,0.5475001335144043,4,0.047924867802550564,1.155039241082788,5.110000133514403,1.2903266493979535,5.15500020980835,-4.05554613656595,5.420000076293945,0.047924867802550564
6354,2008-10-27,4.949999809265137,5.172500133514403,4.917500019073486,4.980000019073486,5534400.0,-0.021739157066863357,-4.368435318151455,-0.26087190884513956,28.083992742398024,24.38180886917559,0.3874084880497417,1.0741392972871324,2.225880756007423,2.026523941064271,27.822175905223144,0.2550001144409171,-0.9559340880634624,-0.8730001926422117,-2.3127557792679694,0.5667553939835459,-1.5928779859550906,-0.15312239932933291,1.2905483978271484,4.498241806978912,-13.904457661336034,0.7198777933128789,10,0.6700003147125244,1.293750286102295,2.936875104904175,2.4100000858306885,1.2000002861022958,0,0.14242432882999956,-2.499989782085953,5.059999942779541,1.155039241082788,5.110000133514403,1.2903266493979535,5.15500020980835,0.14242432882999956
6355,2008-10-28,5.482500076293945,5.487500190734863,4.982500076293945,5.047500133514403,9674000.0,0.10757581566611463,1.2696625601537879,-14.499896686004957,42.04724515879049,26.57534943649417,-0.18360366560764696,0.4301995347570635,1.6561619871060662,1.4844821326739543,29.273362954521186,0.5375003814697266,-0.8809346012274366,-0.2557499408721924,-1.5522128280811396,1.0407129463367548,-0.9039813844766655,0.3924815027322808,0.6786652395172119,99.1227872043715,75.2305582561909,0.6482314436044736,10,0.13750004768371582,0.648749828338623,2.3499999046325684,1.8774998188018799,0.5475001335144043,1,0.02097579015373241,-4.368435318151455,4.949999809265137,-2.499989782085953,5.059999942779541,1.155039241082788,5.110000133514403,0.02097579015373241
6356,2008-10-29,5.559999942779541,5.78000020980835,5.462500095367432,5.622499942779541,9448400.0,0.014135862363358953,-1.4660232289413646,-0.14367817981915235,50.222218756029356,29.709649429220097,-0.23397529838571884,0.2470300057101884,1.5457677271442734,1.3981138578271795,30.536825112021752,0.31750011444091797,-0.8667874736209402,-0.10312507152557338,-1.2409101623197536,1.0346600192686068,-0.6720176169226635,0.46576747387151674,0.5265454552273559,74.49272830405232,45.95832482473523,0.5688925453970903,10,0.06000018119812012,0.5662500858306885,2.21875,1.7999999523162842,0.6575002670288086,2,0.05485608479811388,1.2696625601537879,5.482500076293945,-4.368435318151455,4.949999809265137,-2.499989782085953,5.059999942779541,0.05485608479811388
6357,2008-10-30,5.737500190734862,5.945000171661378,5.570000171661377,5.572500228881836,8884800.0,0.031924505356484945,-3.4117627259365744,-2.6399993896484233,55.30435137397056,33.25013394196394,-0.40114291876969066,-0.028198550788192556,1.3343396050331675,1.2120087264485706,31.490542644656717,0.3850002288818368,-0.8194250672988757,0.13550016880035276,-0.8267403505925506,1.097740688193256,-0.3456200908960989,0.6166204284968044,0.2789024845360295,79.80535765333951,47.005197154165856,0.48112025969645145,10,-0.30625009536743075,0.3887498378753671,1.9887497425079355,1.6224997043609628,0.684999942779541,3,0.046623078834581166,-1.4660232289413646,5.559999942779541,1.2696625601537879,5.482500076293945,-4.368435318151455,4.949999809265137,0.046623078834581166
6358,2008-10-31,5.925000190734862,5.992499828338622,5.622499942779541,5.679999828338622,6224800.0,0.032679737475701076,-1.0555541574224365,1.4848510244776545,51.509440922148706,36.182585455176124,-0.56058886169646,-0.29895555276797925,1.1169700092193109,1.0202998009147501,31.85668100513852,0.36999988555908114,-0.7126848020103562,0.3661251544952382,-0.4364734186750949,1.1687237276655713,-0.03517413208992792,0.7674244410804043,-1.007500171661376,93.72096282976067,58.898372142206135,0.40129928658516634,10,-0.4700002670288077,0.2012498378753671,1.8012497425079355,1.4362497329711923,0.2974996566772461,4,-0.05316456490803767,-3.4117627259365744,5.737500190734862,-1.4660232289413646,5.559999942779541,1.2696625601537879,5.482500076293945,-0.05316456490803767
6359,2008-11-03,5.9724998474121085,6.014999866485597,5.852499961853027,5.875,4649200.0,0.008016819434288447,-1.2807016369744875,0.39795797221892076,57.477104548859806,39.82322808955036,-0.6121021853596735,-0.41457200629700175,1.0337340402649096,0.9677469202943945,31.23489975035757,0.16249990463256925,-0.6110668570464872,0.44337482452392507,-0.23653862213701338,1.1232882711848635,0.10341810119345585,0.7833315478543943,-1.0334998321533195,95.8837745559639,58.02282470555414,0.33995672333046933,11,-0.5062499046325675,0.153750181198121,1.7437500953674325,1.4937500953674325,0.24000024795532404,0,-0.061113399823077064,-1.0555541574224365,5.925000190734862,-3.4117627259365744,5.737500190734862,-1.4660232289413646,5.559999942779541,-0.061113399823077064
6360,2008-11-04,6.184999942779541,6.307499885559082,6.0,6.295000076293945,6157200.0,0.035579757353951136,3.555562227363439,-1.1282082632340962,70.80608921816608,45.07571251669954,-0.7874880034344045,-0.6624126128013632,0.7928717239187817,0.7481446242460938,30.144805216347592,0.33500003814697354,-0.5086482505375916,0.6567499160766603,-0.019550207148052223,1.333050039301373,0.3185998544643045,0.9948999776890162,-1.2029599334716794,85.50296175200737,41.22244239741862,0.3381500616123561,11,-0.5724999904632568,-0.12874984741210938,1.484375,1.28125,-0.17999982833862305,1,-0.0056588274431542684,-1.2807016369744875,5.9724998474121085,-1.0555541574224365,5.925000190734862,-3.4117627259365744,5.737500190734862,-0.0056588274431542684
6361,2008-11-05,5.789999961853027,6.239999771118164,5.7775001525878915,6.132500171661378,9154800.0,-0.06386418505753466,-1.5170059024033975,3.1136344917572374,57.69612063985367,48.76996648075349,-0.3273668752946435,-0.29825941753639995,1.1530452664068935,1.1342322513109622,28.311009824835182,0.46249961853027255,-0.43183343166583565,0.27162494659423864,-0.38182191712036584,0.9250718103088431,-0.0550984852630636,0.5983483784515409,-0.7284323599700926,29.83049159828765,-14.734610610029037,0.3267234318573021,11,-0.17750000953674316,0.252500057220459,1.8312499523162842,1.7750000953674316,0.42999982833862305,2,0.04145082029992153,3.555562227363439,6.184999942779541,-1.2807016369744875,5.9724998474121085,-1.0555541574224365,5.925000190734862,0.04145082029992153
6362,2008-11-06,5.442500114440918,5.752500057220459,5.414999961853027,5.702499866485597,9208000.0,-0.06001724519889218,-1.142857359109783,0.7591228986112568,51.2797920064429,51.60292837407329,0.08074984436758026,0.04318487089734546,1.4586254097896632,1.4725048698875849,25.624860611076745,0.375,-0.3443472259902016,-0.07062489986419695,-0.7247733290899703,0.5835235293615764,-0.39769911447708317,0.25644931474868926,-0.30617657553741395,3.081249853075373,-41.781766005630956,0.32707421461288666,11,0.1699998378753662,0.5999999046325684,2.1737499237060547,2.2362499237060547,0.5650000572204599,3,0.14239780965940207,-1.5170059024033975,5.789999961853027,3.555562227363439,6.184999942779541,-1.2807016369744875,5.9724998474121085,0.14239780965940207
6363,2008-11-07,5.585000038146973,5.5900001525878915,5.454999923706055,5.510000228881836,5988400.0,0.026182805826306055,2.176474548126827,-0.2884610799638327,49.95466804959521,54.0330034082063,0.02296817943044971,-0.09202236671576358,1.2704034488330898,1.323907744632189,22.461458009367576,0.14750003814697354,-0.21796342656739398,0.06425001621246373,-0.5894964481262628,0.7179964805511903,-0.26262321595689997,0.39112324838182744,-0.37840591844413396,19.047629224216596,-24.802286115709745,0.3268732321693633,11,0.059999942779541016,0.45749998092651367,1.8956249952316284,2.09375,0.7350001335144052,4,0.14995525329401826,-1.142857359109783,5.442500114440918,-1.5170059024033975,5.789999961853027,3.555562227363439,6.184999942779541,0.14995525329401826
6364,2008-11-10,5.550000190734863,5.789999961853027,5.497499942779541,5.699999809265138,5008400.0,-0.0062667586701972144,-1.2941167670829172,-2.000000000000012,52.47619265601748,55.19177535234264,0.1698947894952818,-0.08459346876868779,1.263006366292494,1.3529441483361317,19.553643427619033,0.29250001907348633,-0.08917482999752213,0.04400014877319336,-0.592014169212634,0.6800144667590207,-0.2740070102197203,0.362007307766107,-0.2773517250806501,15.126077358220405,-29.003643705927388,0.31800715899291354,11,0.3112497329711914,0.3562498092651367,1.788124680519104,2.059999704360962,0.8749999999999991,0,0.12117110514697127,2.176474548126827,5.585000038146973,-1.142857359109783,5.442500114440918,-1.5170059024033975,5.789999961853027,0.12117110514697127
6365,2008-11-11,5.5625,5.7150001525878915,5.434999942779541,5.510000228881836,5968000.0,0.002252217808209167,-1.7654294823794339,-0.34999936421550343,58.58798314056517,56.12130472840218,0.18990712467098358,-0.10586845705686532,1.2048822931447987,1.337566717041927,17.42104412102956,0.2800002098083505,0.04156736283936269,0.05862495899200404,-0.5762796666600485,0.6935295846440566,-0.2588273538340218,0.37607727181802986,-0.22776044915149463,17.878796636129817,-29.096757645480313,0.31745231282602615,11,0.2987499237060547,0.32375001907348633,1.6131250858306885,1.8875000476837158,0.8225002288818359,1,0.11685394972897667,-1.2941167670829172,5.550000190734863,2.176474548126827,5.585000038146973,-1.142857359109783,5.442500114440918,0.11685394972897667
6366,2008-11-12,5.335000038146973,5.574999809265137,5.327499866485597,5.400000095367432,6938800.0,-0.040898869546611705,-5.187467590136788,-1.2381017257039055,54.40312954500029,56.0211689696277,0.4270425150917392,0.13692119544825943,1.3820454258759298,1.561595375581339,14.766054558085012,0.24749994277954013,0.16830682335198865,-0.1741250038146971,-0.8011821969091644,0.4529321892797702,-0.48765360036193073,0.13940359273253655,0.9724998474121094,1.6216584032091048,-47.76331228473253,0.31352859654723353,11,0.4824998378753662,0.32375001907348633,1.7081248760223389,1.9824998378753662,0.25999975204467773,2,0.1255857678544008,-1.7654294823794339,5.5625,-1.2941167670829172,5.550000190734863,2.176474548126827,5.585000038146973,0.1255857678544008
6367,2008-11-13,5.679999828338622,5.690000057220459,5.122499942779541,5.164999961853027,12061200.0,0.0646672516822473,1.1214944691379591,-7.92306789421559,60.87719315857331,57.06203032923044,0.0816107877568859,-0.19628679446226016,0.9940320246204664,1.2155742154803901,11.816984228599235,0.567500114440918,0.22368397226570735,0.15699980258941526,-0.47239965358214064,0.7863992587609712,-0.15769992549636314,0.47169953067519366,0.6079000568389903,83.52057971966963,28.92208270811689,0.3146997280857781,11,0.035000085830689365,-0.059999704360961026,1.2518751621246347,1.526250123977662,-0.33249998092651367,3,0.09507041869242028,-5.187467590136788,5.335000038146973,-1.7654294823794339,5.5625,-1.2941167670829172,5.550000190734863,0.09507041869242028
6368,2008-11-14,5.252500057220459,5.547500133514403,5.125,5.125,8856000.0,-0.07526404648557972,-5.627450100416237,0.24757299082528075,54.775064517930666,56.7618036591272,0.45112506999436697,0.23395376898421905,1.3738726714698632,1.638877753101112,11.550490542424017,0.5549998283386222,0.23301398634717874,-0.26462497711181676,-0.9021784155954373,0.3729284613718038,-0.5834016963536275,0.05415174212999396,0.9887838302612302,19.47567201891061,-39.747493462411455,0.3187767192418103,11,0.46249985694885254,0.36750006675720215,1.4393749237060547,1.713749885559082,0.13499975204467773,4,0.14374109590023565,1.1214944691379591,5.679999828338622,-5.187467590136788,5.335000038146973,-1.7654294823794339,5.5625,0.14374109590023565
6369,2008-11-17,5.255000114440918,5.389999866485597,5.15500020980835,5.1599998474121085,6157200.0,0.000475974715511418,-3.476203451407828,0.7450997991675058,45.68720264331516,53.970816261921534,0.3756478129676095,0.2163592833978214,1.3178436250773622,1.6341093739075818,11.26959520630502,0.23499965667724698,0.21013856987003265,-0.24549992084503192,-0.8925958383145911,0.4015959966245273,-0.5690478795798111,0.07804803788974723,0.9415324152526852,22.362890251842327,-30.499069235310504,0.32354795873477954,11,0.42624974250793457,0.36500000953674316,1.2793749570846558,1.588749885559082,0.19000005722045898,0,0.20266413587581167,-5.627450100416237,5.252500057220459,1.1214944691379591,5.679999828338622,-5.187467590136788,5.335000038146973,0.20266413587581167
6370,2008-11-18,5.457499980926514,5.492499828338623,5.212500095367432,5.267499923706055,10827600.0,0.038534702583377545,1.1538461538461537,1.9999949806755823,48.14479630198606,52.90955800215848,0.06604499249921947,0.017721450325128174,1.0647566826133108,1.4290187192342056,10.997182515141542,0.2799997329711914,0.18940062476164066,-0.04487504959106481,-0.6912057128151057,0.6014556136329761,-0.3680403812030857,0.27829028202095607,0.6960712452905273,59.030831822299,8.537161960991675,0.32316533161202055,11,-0.0012500286102294922,0.16250014305114746,1.0700000524520874,1.3862500190734863,-0.0025000572204589844,1,0.17727901295275816,-3.476203451407828,5.255000114440918,-5.627450100416237,5.252500057220459,1.1214944691379591,5.679999828338622,0.17727901295275816
6371,2008-11-19,5.0900001525878915,5.494999885559082,5.082499980926514,5.457499980926514,9168400.0,-0.06733849374677081,-1.1568612784715289,-1.9342090403278585,39.0347098874357,51.548993322268785,0.36186123268212445,0.4006431377070161,1.3735352377680181,1.7902076690539994,10.13437005682183,0.41249990463256836,0.13398486858346814,-0.409124875068664,-1.0634148997800716,0.2451651496427436,-0.7362698874243678,-0.0819798627129602,1.0223282222916499,1.2345960032026078,-43.6696635143589,0.32714501235570387,11,0.346249818801879,0.5299999713897696,1.4374998807907096,1.7537498474121085,0.382499694824217,2,0.2544204395820169,1.1538461538461537,5.457499980926514,-3.476203451407828,5.255000114440918,-5.627450100416237,5.252500057220459,0.2544204395820169
6372,2008-11-20,4.9724998474121085,5.322500228881836,4.949999809265137,5.085000038146973,10783600.0,-0.023084538635238072,-3.7301560390188375,0.30612311097790257,33.477870610573504,49.71823805126637,0.4533560405517134,0.5347299768258038,1.4195026414904044,1.898174864095063,9.157548755801628,0.3725004196166992,0.015207311979422045,-0.5197501659393318,-1.1938458805030416,0.1543455486243781,-0.8567980232211871,-0.1827023086574764,1.0780388238302514,3.7656947174450646,-33.519270712956505,0.337047857281855,11,0.39750003814697354,0.6475002765655526,1.5375000238418588,1.8537499904632577,0.7450003623962411,3,0.12518852928743995,-1.1568612784715289,5.0900001525878915,1.1538461538461537,5.457499980926514,-3.476203451407828,5.255000114440918,0.12518852928743995
6373,2008-11-21,5.302499771118164,5.302499771118164,4.877500057220459,5.147500038146973,9311600.0,0.06636499423480147,4.483876723538568,-1.3777730682829543,39.41547731037846,48.267047457306475,0.08836142752363685,0.23592503454738267,1.018234139463976,1.5642960937337227,8.157972734360255,0.4249997138977051,-0.038679031229047034,-0.20187523365020787,-0.8515145872754513,0.4477641199750355,-0.5266949104628296,0.12294444316241382,0.6599957911660184,68.8258837320105,37.34415400611573,0.3248196768126218,11,-0.006249666213989258,0.2975003719329834,1.0293751955032349,1.413750171661377,0.505000114440918,4,0.00848657769662764,-3.7301560390188375,4.9724998474121085,-1.1568612784715289,5.0900001525878915,1.1538461538461537,5.457499980926514,0.00848657769662764
6374,2008-11-24,5.65500020980835,5.6875,5.362500190734863,5.454999923706055,8716000.0,0.0664781619812973,1.4528299849751234,1.2903266493979535,41.98184815482018,46.42192134777926,-0.27678536765973494,-0.06434969968335125,0.6016857059477383,1.2090889307721282,6.657456441933493,0.38500022888183594,-0.04084885768176161,0.11537518501281774,-0.4820144776846007,0.7127648477102362,-0.18331964633589148,0.41407001636152696,0.19899580196946065,95.98767993981255,68.39232098147683,0.29869483134870933,11,-0.3712501525878906,-0.0625002384185791,0.6668747663497925,1.0612497329711914,0.3125,0,-0.04730334051610563,4.483876723538568,5.302499771118164,-3.7301560390188375,4.9724998474121085,-1.1568612784715289,5.0900001525878915,-0.04730334051610563
6375,2008-11-25,5.5974998474121085,5.684999942779541,5.387499809265137,5.670000076293945,10712400.0,-0.010168056633580558,4.8048828143172155,-0.3625006258478793,46.75652684476943,45.572298825531384,-0.23892353134440558,0.0023272180837752288,0.5868629985989875,1.2643989183341224,6.009347379925985,0.2975001335144043,-0.05087192158958764,0.0521248340606677,-0.545163499942614,0.6494131680639494,-0.24651933294097272,0.35076900106230813,0.15884656890996673,88.88886926595907,59.03258861563327,0.29864416700164076,11,-0.3137497901916495,-0.004999876022337979,0.6106251478195199,1.1187500953674325,0.31750011444091886,1,-0.02724424830868677,1.4528299849751234,5.65500020980835,4.483876723538568,5.302499771118164,-3.7301560390188375,4.9724998474121085,-0.02724424830868677
6376,2008-11-26,5.864999771118164,5.864999771118164,5.427499771118164,5.502500057220459,5665600.0,0.04778917927612425,1.4137950085304591,-4.999980268869477,57.316011854296384,45.17661201394506,-0.4730869078838218,-0.25418341781056064,0.2593763407563472,0.994565330762085,6.102110197318894,0.4375,-0.06076028538207545,0.30437476634979266,-0.3098210336753171,0.9185705663749024,-0.0027231336627622227,0.6114726663623475,-0.9874997138977051,100.0,63.999201082664506,0.307097900012555,11,-0.49374985694885254,-0.27249979972839355,0.32375025749206543,0.851250171661377,0.22250032424926847,2,-0.06990620007031012,4.8048828143172155,5.5974998474121085,1.4528299849751234,5.65500020980835,4.483876723538568,5.302499771118164,-0.06990620007031012
6377,2008-11-28,6.005000114440918,6.017499923706055,5.737500190734862,5.75,2424000.0,0.023870477201410445,1.0000000000000064,0.7034491467567813,57.27903020750762,45.45483042389805,-0.628199705787237,-0.39327944437085893,0.059859879655117965,0.8546982778438963,6.601245929201766,0.2799997329711923,-0.08586724717323779,0.43100011348724365,-0.2104587303953176,1.072458957369805,0.11027069154596347,0.7517295354285238,-1.1077500629425048,98.90352537464138,58.24840327460119,0.3207294219412806,11,-0.5575001239776611,-0.41250014305114746,0.13687491416931152,0.711249828338623,-0.027500152587890625,4,-0.08867614602508411,1.4137950085304591,5.864999771118164,4.8048828143172155,5.5974998474121085,1.4528299849751234,5.65500020980835,-0.08867614602508411
6378,2008-12-01,5.610000133514403,5.96999979019165,5.46999979019165,5.46999979019165,8627200.0,-0.06577851347190022,-6.142839626433062,0.5490207078130166,50.92449824466635,46.036752157381514,-0.19797449406339496,-0.02433620249475954,0.40258306453003456,1.246178788495631,6.80643174113405,0.5350003242492676,-0.09207412503555101,0.05175013542175222,-0.5685407139117196,0.672040984755224,-0.2583952892449837,0.3618955600884881,-0.6679400871276844,37.78626621064986,-5.846201790327328,0.3101454246667359,12,-0.16250014305114657,-0.0175001621246329,0.45874977111816495,1.081249713897706,0.40000009536743253,0,0.01916222348226615,1.0000000000000064,6.005000114440918,1.4137950085304591,5.864999771118164,4.8048828143172155,5.5974998474121085,0.01916222348226615
6379,2008-12-02,5.607500076293945,5.769999980926514,5.505000114440918,5.672500133514403,11836400.0,-0.00044564298769311783,1.038462455456948,-0.46428498443470756,50.69551882231415,46.3201657707513,-0.1566917382728068,-0.053316641222430405,0.3607260651981594,1.2481827853295453,6.967434540612583,0.2649998664855957,-0.1500582146964753,0.06750006675720233,-0.5221965359281047,0.6571966694425093,-0.22734823458545073,0.3623483680998554,-0.6224224348144531,34.92067096274162,-11.47501708154504,0.2948483013426534,12,-0.16000008583068848,-0.015000104904174805,0.44749999046325684,1.0749998092651367,0.21999979019165128,1,0.03566648355666513,-6.142839626433062,5.610000133514403,1.0000000000000064,6.005000114440918,1.4137950085304591,5.864999771118164,0.03566648355666513
6380,2008-12-03,6.1500000953674325,6.164999961853027,5.59250020980835,5.607500076293945,14436800.0,0.09674543231250943,1.0,-8.346146792356068,61.478871886774435,48.81396154845561,-0.6600406256604003,-0.6309208441118663,-0.21727609561954342,0.7094938952352452,6.749050667980962,0.5724997520446777,-0.14352366301927066,0.611750078201295,0.029958139147550078,1.19354201725504,0.3208541086744221,0.9026460477281679,-1.1236255625988782,97.96612032457259,44.010455329222054,0.2908959695268727,12,-0.6287500858306894,-0.557500123977662,-0.21812498569488614,0.5249998569488517,-0.30000019073486506,2,-0.029674777679524533,1.038462455456948,5.607500076293945,-6.142839626433062,5.610000133514403,1.0000000000000064,6.005000114440918,-0.029674777679524533
6381,2008-12-04,6.03000020980835,6.197500228881836,5.925000190734862,6.197500228881836,11169600.0,-0.019512176211098686,2.253731428262359,-0.30875578467177295,55.26316242346228,51.234549527665465,-0.4388266708462236,-0.5186081496380996,-0.13321223936343252,0.8322067162146709,7.135234632955817,0.27250003814697354,-0.1034036780523202,0.47975018024444616,-0.132982963012358,1.0924833235012503,0.17338360861604407,0.7861167518728482,-0.935308151294727,76.97595627913867,25.65462392673342,0.30636657162840203,12,-0.49250006675720215,-0.4375002384185791,-0.15437519550323486,0.6449997425079346,-0.21500015258789062,3,-0.019071350572801626,1.0,6.1500000953674325,1.038462455456948,5.607500076293945,-6.142839626433062,5.610000133514403,-0.019071350572801626
6382,2008-12-05,6.21750020980835,6.227499961853027,5.769999980926514,5.994999885559082,11150400.0,0.03109452628127851,2.7731983899606534,-1.3283599935093218,65.64019193423634,54.14840670809413,-0.48181966381403996,-0.6799305050204492,-0.3551298287143565,0.6436675120110795,7.196485622895915,0.45749998092651367,-0.07779958841313395,0.6285001754760744,-0.0500323819325752,1.307032732884724,0.2892338967717496,0.9677664541803992,-1.0345834976652704,98.67990101932969,41.54037653137978,0.3392662787043248,12,-0.4225001335144043,-0.6250002384185791,-0.3443751335144043,0.45749974250793457,-0.5750002861022949,4,-0.020908743072631797,2.253731428262359,6.03000020980835,1.0,6.1500000953674325,1.038462455456948,5.607500076293945,-0.020908743072631797
6383,2008-12-08,6.422500133514403,6.487500190734862,6.247499942779541,6.40749979019165,8786000.0,0.032971438164595135,2.310337796953542,0.0674171751136331,67.75664964654587,57.01227354050809,-0.5713204740732953,-0.8632281269100694,-0.598838854440479,0.436694256117784,7.481438596588999,0.2699999809265128,0.02035723876531126,0.7916250944137566,0.01749513873422881,1.5657550500932844,0.40456011657399227,1.178690072253521,-1.135125096400329,93.38421860834418,30.530171429009485,0.3870649778397639,12,-0.4850001335144034,-0.7400000095367423,-0.6437500715255728,0.25249981880188077,-0.4850001335144034,0,-0.06928768585604861,2.7731983899606534,6.21750020980835,2.253731428262359,6.03000020980835,1.0,6.1500000953674325,-0.06928768585604861
6384,2008-12-09,6.2224998474121085,6.449999809265138,6.199999809265138,6.3474998474121085,6771600.0,-0.0311405655032434,-1.9411751506244375,-8.33314260283602,61.64382905459846,58.6664182304891,-0.31553680067495815,-0.6432419614327296,-0.4330938885956348,0.6313426969503171,8.23267239321413,0.25,0.15199374888720563,0.5579998254775989,-0.25859554912183835,1.374595200077036,0.14970213817788025,0.9662975127773175,-0.7911097918635397,70.39102246142811,6.761997050523902,0.40829768729971844,12,-0.2649998664855948,-0.5399997234344474,-0.4318748712539664,0.4525001049041757,-0.21249961853027255,1,-0.034150200681587695,2.310337796953542,6.422500133514403,2.7731983899606534,6.21750020980835,2.253731428262359,6.03000020980835,-0.034150200681587695
6385,2008-12-10,6.2125000953674325,6.295000076293945,6.127500057220459,6.25,6002800.0,-0.001607031304120432,1.6274501004162507,0.29999923706053977,69.17163931742681,59.98371017083692,-0.23370122863824871,-0.6135036695443103,-0.462927004517919,0.6357583739220845,8.793349923366355,0.16750001907348633,0.2513758966770254,0.5155000686645517,-0.335036368556179,1.3660365058852824,0.09023185005418632,0.940768287274917,-0.6543768235965084,61.672471783543436,-9.442176078215631,0.4252682186103654,12,-0.2337501049041757,-0.5299999713897714,-0.4162501096725473,0.46249985694885165,-0.34750032424926847,2,-0.0619718668767385,-1.9411751506244375,6.2224998474121085,2.310337796953542,6.422500133514403,2.7731983899606534,6.21750020980835,-0.0619718668767385
6386,2008-12-11,6.005000114440918,6.202499866485597,5.977499961853027,6.1599998474121085,6117200.0,-0.03340039883158219,-1.1428558453413102,4.133336724184045,67.10853300439084,61.07587714826838,-0.004753652761101179,-0.3723245990138686,-0.2947849733668404,0.83273854236558,8.963175117792128,0.23500013351440519,0.3173389779935656,0.27450008392334,-0.5687496642671883,1.1177498321138684,-0.14712479017192415,0.6961249580186042,-0.3353516123943212,32.75262227131266,-44.94460057301518,0.42162487409526433,12,-0.026250123977661133,-0.32249999046325684,-0.17062509059906006,0.6699998378753662,-0.07000017166137695,3,-0.025811857927463433,1.6274501004162507,6.2125000953674325,-1.9411751506244375,6.2224998474121085,2.310337796953542,6.422500133514403,-0.025811857927463433
6387,2008-12-12,6.21999979019165,6.2874999046325675,5.9124999046325675,5.9124999046325675,6484000.0,0.03580344240688649,-1.4390252979651699,-1.983873647164523,65.80533712502987,62.729303690531005,-0.20791261739077438,-0.5742359300005742,-0.5441513738579937,0.6067657465804617,8.74458711384298,0.375,0.3770275698920864,0.46249976158142125,-0.4080793440502868,1.3330788672131293,0.02721020876556679,0.8977893143972757,-0.45220908550246186,53.47821435768424,-24.294355495248936,0.4352895528158541,12,-0.22374963760375977,-0.5374996662139893,-0.39249980449676514,0.4550001621246338,-0.38499975204467773,4,-0.06511249945857511,-1.1428558453413102,6.005000114440918,1.6274501004162507,6.2125000953674325,-1.9411751506244375,6.2224998474121085,-0.06511249945857511
6388,2008-12-15,6.007500171661378,6.1875,5.9375,6.1875,6989600.0,-0.034163926961117363,1.7777804268756274,-0.5853655132630514,56.38009024780345,63.360922737807584,0.07476432300532476,-0.3186086825374783,-0.3636352659241,0.8093801614959126,8.514186342544757,0.2824997901916504,0.37678441224054815,0.2122501373291028,-0.6311810432539318,1.0556813179121374,-0.20946545296241403,0.6339657276206196,-0.15334432864670866,17.674471420372,-55.40659859335399,0.4217155902915171,12,0.032500028610228604,-0.3250000476837167,-0.1800001859664926,0.6674997806549063,-0.22500038146972745,0,-0.06075742613826374,-1.4390252979651699,6.21999979019165,-1.1428558453413102,6.005000114440918,1.6274501004162507,6.2125000953674325,-0.06075742613826374
6389,2008-12-16,6.320000171661378,6.327499866485597,5.957499980926514,5.957499980926514,7342800.0,0.052018308958879045,-1.041377604844931,-2.013891869123985,61.97183855325923,63.41569681186145,-0.1408508482457016,-0.5768036366026328,-0.6980545940431924,0.48883152995291823,8.406630028655787,0.3699998855590829,0.37460741796711083,0.47150013446807915,-0.3627430734621093,1.3057433423982676,0.054378530502985356,0.8886217384331729,-0.40750026702881037,98.1928444545557,25.991412634408675,0.4171216039650941,12,-0.19125008583068936,-0.6375000476837167,-0.47625017166137784,0.35499978065490634,-0.47250032424926935,1,-0.06052217741646482,1.7777804268756274,6.007500171661378,-1.4390252979651699,6.21999979019165,-1.1428558453413102,6.005000114440918,-0.06052217741646482
6390,2008-12-17,6.425000190734862,6.485000133514403,6.255000114440918,6.317500114440918,5504000.0,0.01661392661732841,1.0219785287003698,0.2965517785687758,59.80736443792999,63.92060814680231,-0.22656560641318002,-0.6383321755833231,-0.8124389117082886,0.37830763161823544,8.751836765610257,0.23000001907348544,0.4303535050304452,0.5281251430511462,-0.32269325771338586,1.3789435438156783,0.10271594266887973,0.9535343434334127,-0.4875001907348624,89.51966483983276,19.973910551659316,0.4254092003822662,12,-0.2962501049041739,-0.7425000667572013,-0.541250228881835,0.2499997615814218,-0.5300002098083487,2,-0.06459143183395932,-1.041377604844931,6.320000171661378,1.7777804268756274,6.007500171661378,-1.4390252979651699,6.21999979019165,-0.06459143183395932
6391,2008-12-18,6.385000228881836,6.577499866485597,6.070000171661378,6.070000171661378,9766400.0,-0.006225674811762394,-2.222219699274772,2.93023101080536,56.896555901947714,62.94909303210357,-0.14629800654580283,-0.5231624429710982,-0.7755503928232299,0.4097806203689851,8.55956809611717,0.5074996948242188,0.4928289272519466,0.4233751773834227,-0.36360500747130864,1.210355362238154,0.02988508495605746,0.8168652698107879,-0.42750024795532227,71.05268441409252,5.004837638776067,0.3934900924273655,12,-0.1400003433227539,-0.6575002670288086,-0.5112502574920654,0.28999972343444824,-0.30500030517578125,3,-0.0814409458298071,1.0219785287003698,6.425000190734862,-1.041377604844931,6.320000171661378,1.7777804268756274,6.007500171661378,-0.0814409458298071
6392,2008-12-19,5.59499979019165,6.385000228881836,5.554999828338623,5.945000171661378,18996000.0,-0.12372755056714124,-2.8604642394563617,-1.1111121202901046,49.7618992835029,60.94967632509879,0.6102935336890623,0.33293506405194506,0.016279264694222917,1.1864140292885184,8.004097186701992,0.8300004005432129,0.45001282319741787,-0.39775025844573975,-1.0592516938362957,0.2637511769448162,-0.7285009761410173,-0.06699954075046222,0.9825000762939462,3.9119765633962524,-62.99632595285735,0.330750717695278,12,0.471250057220459,0.13250017166137695,0.14312517642974854,1.0800001621246338,0.32250022888183594,4,0.06076857289323412,-2.222219699274772,6.385000228881836,1.0219785287003698,6.425000190734862,-1.041377604844931,6.320000171661378,0.06076857289323412
6393,2008-12-22,5.3474998474121085,5.559999942779541,5.25,5.522500038146973,10228800.0,-0.044235916364719685,1.4799995422363281,0.5000000000000012,46.17083553961259,59.230454823433696,0.7702706446430518,0.6155381156399322,0.26647753879166647,1.4203292457284116,7.482360414994485,0.3449997901916504,0.43684956774942485,-0.6475002050399787,-1.2993519534557736,0.004351543375816114,-0.9734260792478766,-0.32157433083208087,1.230000019073488,7.344622012673202,-60.98224137983456,0.32592587420789754,12,0.5662500858306894,0.38000011444091886,0.32000017166137784,1.3275001049041757,0.3400001525878915,0,0.09116413364102982,-2.8604642394563617,5.59499979019165,-2.222219699274772,6.385000228881836,1.0219785287003698,6.425000190734862,0.09116413364102982
6394,2008-12-23,5.387499809265137,5.487500190734863,5.320000171661377,5.454999923706055,9069600.0,0.007480123982123388,1.528289800413137,0.385714519266923,36.81935294874999,55.63575633802517,0.669807273364027,0.5844344141683084,0.21639820567558665,1.3656017886435308,8.131705975664051,0.16750001907348633,0.3693212617906383,-0.5941252231597902,-1.2851511063440615,0.09690066002448106,-0.9396381647519263,-0.24861228156765414,1.1369000625610362,10.35780211633103,-51.98012669276824,0.34551294159213575,12,0.5262501239776611,0.3400001525878906,0.2800002098083496,1.2875001430511475,0.16250038146972656,1,0.07331786448460065,1.4799995422363281,5.3474998474121085,-2.8604642394563617,5.59499979019165,-2.222219699274772,6.385000228881836,0.07331786448460065
6395,2008-12-24,5.445000171661377,5.485000133514403,5.337500095367432,5.372499942779541,2479600.0,0.010672921472285601,-1.0701770823573378,-1.0740756439056782,39.66431000144904,52.58639822658719,0.5498058930512277,0.5427504673235859,0.1570159101353905,1.2941575429316412,8.81614297730367,0.14750003814697177,0.26884375486129297,-0.5289998769760134,-1.2409218033901137,0.182922049438087,-0.8849608401830631,-0.17303891376896363,1.0284237052917486,14.689279945286737,-43.90520848439527,0.35596096320705,12,0.4687497615814209,0.2824997901916504,0.20562481880187988,1.2299997806549072,0.1724996566772461,2,0.0739209665861078,1.528289800413137,5.387499809265137,1.4799995422363281,5.3474998474121085,-2.8604642394563617,5.59499979019165,0.0739209665861078
6396,2008-12-26,5.454999923706055,5.514999866485597,5.422500133514403,5.489999771118164,2263600.0,0.0018365016950268043,1.1764633284340638,-0.48275499197600696,35.62676005065887,49.23322299610153,0.5068888042333075,0.527505102604672,0.1573008419666735,1.2664580500734957,9.464599051579615,0.09249973297119318,0.20182919639632058,-0.49850013256073034,-1.2463434900197639,0.24934322489830318,-0.8724218112902475,-0.12457845383121313,0.9694869981689456,18.061663644598003,-33.997379076238275,0.37392167872951687,12,0.45875000953674316,0.27250003814697266,0.08312511444091797,1.2200000286102295,0.11500024795532227,4,0.08065995662224101,-1.0701770823573378,5.445000171661377,1.528289800413137,5.387499809265137,1.4799995422363281,5.3474998474121085,0.08065995662224101
6397,2008-12-29,5.4724998474121085,5.512499809265137,5.34250020980835,5.34250020980835,5146000.0,0.0032080520533104284,-1.61538574399642,-3.7142915531334895,30.730214785667926,46.38323683364204,0.41594645837662547,0.493361001027421,0.14493995498730516,1.2319788159736653,9.809377439890032,0.1699995994567871,0.10781950958116138,-0.4543751955032356,-1.2318288167784335,0.32307842577196233,-0.8431020061408345,-0.06564838486563662,0.9050075975878915,71.7741575747132,23.91212389909434,0.388726810637599,12,0.44125008583068936,0.25500011444091886,0.055625200271607333,1.2025001049041757,0.28750038146972745,0,0.11100961045823099,1.1764633284340638,5.454999923706055,-1.0701770823573378,5.445000171661377,1.528289800413137,5.387499809265137,0.11100961045823099
6398,2008-12-30,5.71750020980835,5.71750020980835,5.505000114440918,5.514999866485597,5090800.0,0.044769368520329866,1.0987628157127585,1.5576992909778529,39.94024526910052,43.935282024291055,0.14023026081049927,0.2707064713130123,-0.0909207482167993,0.9706127456864095,10.527793790381077,0.24500036239624112,0.03551577232495973,-0.21474983692169225,-0.984426793363971,0.5549271195205865,-0.5995883151428316,0.17008864129944712,0.61490693739165,100.0,52.71624540599942,0.3848384782211392,12,0.19624972343444824,0.009999752044677734,-0.22250020503997803,0.9574997425079346,0.24249982833862305,1,0.03498028892452654,-1.61538574399642,5.4724998474121085,1.1764633284340638,5.454999923706055,-1.0701770823573378,5.445000171661377,0.03498028892452654
6399,2008-12-31,5.807499885559082,5.827499866485597,5.690000057220459,5.7249999046325675,6108400.0,0.015741088316243212,1.2448958937489358,0.4074066224916115,42.18146215228853,41.976848436997564,-0.03365158512888122,0.2070753926696236,-0.17755827530923352,0.860253509233802,11.16370427655724,0.1374998092651376,-0.04853844762769732,-0.13475015163421666,-0.8917542877976112,0.6222539845291779,-0.5132522197159135,0.24375191644748018,0.48161097575291745,95.91836933293352,48.370459466075516,0.37850206808169723,12,0.10625004768371582,0.10625004768371582,-0.3593747615814209,0.8475000858306885,0.1875,2,-0.02066291656026953,1.0987628157127585,5.71750020980835,-1.61538574399642,5.4724998474121085,1.1764633284340638,5.454999923706055,-0.02066291656026953
6400,2009-01-02,5.96750020980835,5.987500190734862,5.710000038146973,5.807499885559082,7153600.0,0.027550637520824317,1.7749975562130758,1.9393983180648868,49.26253875415439,41.128624309464975,-0.2965593878966084,0.03446884185084187,-0.32686806053234196,0.6798189635996863,10.83709321016866,0.27750015258788974,-0.08187839059013502,0.034375166893005016,-0.7164594100853261,0.7852097438713361,-0.34104212159616054,0.4097924553821706,0.2800462170511695,96.89922767163749,45.518471311897486,0.3754172884891658,1,-0.15000009536743164,-0.05375027656555176,-0.5293751955032349,0.6874997615814209,-0.2550001144409171,4,-0.06996229650520525,1.2448958937489358,5.807499885559082,1.0987628157127585,5.71750020980835,-1.61538574399642,5.4724998474121085,-0.06996229650520525
6401,2009-01-05,5.914999961853027,5.957499980926514,5.8125,5.925000190734862,5800800.0,-0.008797695200585265,2.866675991505919,-0.06250130384895658,43.59244217299047,40.44312907496359,-0.3550803616110487,0.08212226583293525,-0.25552387047586045,0.7133681451283893,10.415290415657823,0.1550002098083496,-0.16722150926165735,-0.012375068664550959,-0.7618460592461638,0.7370959219170619,-0.3871105639553569,0.362360426626255,0.292644607932111,88.75965410453318,36.08916850526995,0.37473549529080624,1,-0.2962498664855957,-0.0012500286102294922,-0.4768749475479126,0.7400000095367432,-0.15999984741210938,0,-0.05029588088470671,1.7749975562130758,5.96750020980835,1.2448958937489358,5.807499885559082,1.0987628157127585,5.71750020980835,-0.05029588088470671
6402,2009-01-06,6.0875000953674325,6.117499828338622,5.957499980926514,5.9625000953674325,6190400.0,0.02916316730801216,-1.3703640910439094,-12.499713904254401,51.70939927105083,41.058525045123396,-0.5032998500666244,-0.10605395501082793,-0.4053363650924071,0.5219292772112754,10.605683898970039,0.20249986648559481,-0.25328269238606893,0.16662507057190012,-0.5744594195942643,0.9077095607380645,-0.20391717451118208,0.5371673156549823,0.08183869162630053,95.1020821250212,36.43489551806908,0.3705422450830821,1,-0.36875009536743253,-0.17375016212463468,-0.6056251525878915,0.567499876022338,-0.34500026702881037,1,-0.0850102530757858,2.866675991505919,5.914999961853027,1.7749975562130758,5.96750020980835,1.2448958937489358,5.807499885559082,-0.0850102530757858
6403,2009-01-07,5.977499961853027,6.052499771118164,5.914999961853027,6.0275001525878915,7852400.0,-0.018069836844539,1.7500119209971676,-0.40000152587891336,41.9883038326531,41.63285292111263,-0.3291498482728539,-0.03278223914746192,-0.27184713167182917,0.6098036060950154,10.125992940121101,0.17250013351440519,-0.33535832092953477,0.07887494564056396,-0.6245612712852262,0.7823111625663541,-0.27284316282233156,0.4305930541034595,0.15506527366095657,67.2514756863114,13.022877159726036,0.35171810846289514,1,-0.25,-0.06375002861022949,-0.45749998092651367,0.5837500095367432,-0.24499988555908203,2,-0.036386404744328305,-1.3703640910439094,6.0875000953674325,2.866675991505919,5.914999961853027,1.7749975562130758,5.96750020980835,-0.036386404744328305
6404,2009-01-08,6.010000228881836,6.067500114440918,5.920000076293945,5.992499828338622,5430000.0,0.005437100332282396,1.226412785697063,-0.3500066756947606,39.95158201293028,41.66477203349943,-0.2950946912345014,-0.08645110249883459,-0.2764501728706179,0.5546229597670482,9.78299121786364,0.14750003814697266,-0.3362726975890329,0.12200019359588588,-0.5671119210181823,0.8111123082099541,-0.22255586371114777,0.4665562509029195,0.10749959945678622,73.61971661231321,22.86976689703055,0.34455605730703404,1,-0.2800002098083496,-0.09625029563903809,-0.49000024795532227,0.4549996852874756,-0.5100002288818359,3,-0.008319498973491046,1.7500119209971676,5.977499961853027,-1.3703640910439094,6.0875000953674325,2.866675991505919,5.914999961853027,-0.008319498973491046
6405,2009-01-09,5.827499866485597,5.989999771118164,5.817500114440918,5.9724998474121085,4370000.0,-0.03036611571480652,-1.090911455398247,-8.285523555215956,37.37259602455319,41.858753808376576,-0.05881596657455468,0.06927910041053487,-0.08476477603030919,0.7143889159776213,9.524056155935584,0.19250011444091797,-0.30543584721169115,-0.04125015735626114,-0.7134981345558442,0.6309978198433219,-0.3773741459560531,0.29487383124353084,0.2552999687194806,4.917991779635752,-41.47661565009679,0.33612398859979176,1,-0.09749984741211026,0.08625006675720126,-0.3074998855590829,0.6275002956390372,-0.2799997329711932,4,0.028743032674576563,1.226412785697063,6.010000228881836,1.7500119209971676,5.977499961853027,-1.3703640910439094,6.0875000953674325,0.028743032674576563
6406,2009-01-12,5.8499999046325675,5.897500038146973,5.795000076293945,5.862500190734862,7965200.0,0.003861010495490591,1.484848134554754,0.0862088810110275,58.854161492657674,44.98363677581989,-0.021671910578146658,0.036439723796060086,-0.1001273863921126,0.6711302276348503,9.684640579543737,0.10249996185302734,-0.24149332262577428,-0.011000108718873136,-0.6802012986795143,0.658201081241768,-0.34560070369919327,0.323600486261447,0.2175002098083505,17.05422344976032,-33.28014529948801,0.33460059498032046,1,-0.03874993324279696,0.06375002861023038,-0.29312491416931064,0.3737502098083505,-0.377500057220459,0,-0.023504241283192173,-1.090911455398247,5.827499866485597,1.226412785697063,6.010000228881836,1.7500119209971676,5.977499961853027,-0.023504241283192173
6407,2009-01-13,5.815000057220459,5.9375,5.772500038146973,5.8400001525878915,8797200.0,-0.005982879997039392,-1.9999956651220052,1.9999618539005097,69.04275680322522,48.21724916850041,0.07489703356093802,0.041679215416317916,-0.06397189316898189,0.6837596234204488,9.66858365860257,0.16499996185302734,-0.1888955046307963,-0.025749969482421697,-0.6733735642006566,0.6218736252358132,-0.34956176684153917,0.2980618278766958,0.21980005264282187,14.406782400672421,-39.65673404416214,0.3238117973591174,1,0.08874988555908203,0.09874987602233887,-0.25,0.2962498664855957,-0.3899998664855957,1,-0.010318132792628165,1.484848134554754,5.8499999046325675,-1.090911455398247,5.827499866485597,1.226412785697063,6.010000228881836,-0.010318132792628165
6408,2009-01-14,5.642499923706055,5.8499999046325675,5.5974998474121085,5.752500057220459,8901600.0,-0.029664683029574812,-1.5249969601674425,4.399988555951702,59.374993425965876,50.127641532242336,0.2633317082255502,0.19545338397573087,0.10165863624092975,0.8339364868835997,9.771634577400187,0.252500057220459,-0.12571617447194772,-0.1800000905990604,-0.8284092784157311,0.46840909721761026,-0.5042046845073953,0.14420450330927448,0.3609081817626949,9.574478878155157,-47.95134447872636,0.32420459390833517,1,0.21499991416931064,0.27125000953674316,0.05125010013580322,0.46375012397766113,-0.45749998092651367,2,0.01772262401146585,-1.9999956651220052,5.815000057220459,1.484848134554754,5.8499999046325675,-1.090911455398247,5.827499866485597,0.01772262401146585
6409,2009-01-15,5.9375,5.952499866485597,5.632500171661378,5.762499809265138,10994000.0,0.052281804214927785,2.121949404069605,-1.590908893869174,65.41469278130312,51.92232531303663,-0.012615209896910784,-0.13667955794403586,-0.19845604403647865,0.515227837315086,9.360927512005595,0.31999969482421875,-0.03971146953546523,0.1341249942779541,-0.4737993477232125,0.7420493362791207,-0.16983717672262877,0.43808716527853697,0.03577178124999936,86.62425953553019,22.70170922409482,0.3039621710005833,1,-0.08000016212463468,-0.02375006675720215,-0.12749993801116943,0.16875004768371582,-0.682499885559082,3,-0.03452630293996706,-1.5249969601674425,5.642499923706055,-1.9999956651220052,5.815000057220459,1.484848134554754,5.8499999046325675,-0.03452630293996706
6410,2009-01-16,6.010000228881836,6.019999980926514,5.869999885559082,5.982500076293945,8104800.0,0.012210564864309159,5.315839139076837,0.1571435578007757,66.71685899078386,54.49170495945812,-0.08767252293827266,-0.2549353300800252,-0.2821844312704096,0.4219941727924672,8.53030613646325,0.15000009536743164,0.006981089851155531,0.22737522125244158,-0.31612840104219053,0.7708788435470737,-0.04437658989487403,0.4991270323997572,-0.7600002288818359,97.63319553025968,26.756636705597415,0.271751811147316,1,-0.15250039100647061,-0.09625029563903809,-0.19000017642974854,0.09624981880187988,-0.8525004386901855,4,-0.08485860390336819,2.121949404069605,5.9375,-1.5249969601674425,5.642499923706055,-1.9999956651220052,5.815000057220459,-0.08485860390336819
6411,2009-01-20,5.864999771118164,6.110000133514403,5.860000133514403,6.002500057220459,9964400.0,-0.02412653115499952,-2.389840590439265,-4.999982660563185,60.979004786772066,55.521661127871596,0.05530549798306694,-0.15904370964871717,-0.13759457192937408,0.5445688490537712,8.394904097741268,0.25,0.03991591686969009,0.1083747863769533,-0.35808817792314507,0.5748377506770517,-0.12485669577309544,0.34160626852700204,-0.5995997714996335,52.1950779267785,-17.800918215925556,0.23323148215004913,1,-0.011249780654908115,0.04875016212463379,-0.03437471389770508,0.24125027656555176,-0.8499999046325675,1,-0.054134637680169795,5.315839139076837,6.010000228881836,2.121949404069605,5.9375,-1.5249969601674425,5.642499923706055,-0.054134637680169795
6412,2009-01-21,5.934999942779541,5.994999885559082,5.684999942779541,5.684999942779541,8593600.0,0.011935238600705222,-1.4799995422363281,-1.8181780350188481,56.74416899146043,57.16120170107241,-0.04313816804632786,-0.21319659621788212,-0.1959977268900328,0.4511646581870554,8.223090532919128,0.309999942779541,0.04065926678075549,0.1613749504089359,-0.305068813450573,0.6278187142684448,-0.07184693152081856,0.39459683233869036,-0.6358159378051758,65.8536403821768,-0.332714740147523,0.23322188192975427,1,-0.08124995231628507,-0.021250009536743164,-0.10437488555908203,0.10125017166137695,-0.8624997138977051,2,-0.07792756526141253,-2.389840590439265,5.864999771118164,5.315839139076837,6.010000228881836,2.121949404069605,5.9375,-0.07792756526141253
6413,2009-01-22,5.835000038146973,5.925000190734862,5.742499828338622,5.827499866485597,8546800.0,-0.016849183756813213,-1.056339238942074,0.03000068664550426,50.84746111394879,58.371854934518915,0.03857943080115511,-0.0788441697842206,-0.089917609120441,0.5246661293470911,7.352336311906453,0.19250011444091886,0.05963018689644084,0.03700003623962367,-0.384465555359899,0.45846562783914635,-0.17373275956013767,0.247732832039385,-0.5033833880310059,42.408352390177626,-19.190217021705166,0.21073279579976126,1,0.01874995231628329,0.0787498950958252,0.004375100135803223,0.1875,-0.9225001335144043,3,-0.07026561177920976,-1.4799995422363281,5.934999942779541,-2.389840590439265,5.864999771118164,5.315839139076837,6.010000228881836,-0.07026561177920976
6414,2009-01-23,5.78249979019165,5.867499828338622,5.677499771118164,5.752500057220459,6327200.0,-0.008997471741575946,-1.1111081676768435,3.9998728463352693,43.894384660659256,59.096498116308474,0.06192734424950608,0.0050233298166837415,-0.03069352235338485,0.5524088763791717,6.51815446577756,0.1900000572204581,0.039688026885304595,-0.03525021076202428,-0.41017097781426326,0.3396705562902147,-0.22271059428814333,0.15221017276409476,-0.4197478007397466,24.27744071513391,-31.498592274898197,0.18746038352611932,1,0.07125020027160556,0.13125014305114746,0.0787503719329834,0.24000024795532227,-0.9574999809265137,4,-0.10332898730504003,-1.056339238942074,5.835000038146973,-1.4799995422363281,5.934999942779541,-2.389840590439265,5.864999771118164,-0.10332898730504003
6415,2009-01-26,5.8474998474121085,5.872499942779541,5.739999771118164,5.762499809265138,6128400.0,0.011240823100540753,-1.0384623849172872,2.833359824522305,47.7905065986057,57.867203128080476,6.999289707820822e-05,-0.029804447453806837,-0.08847877129240356,0.4615404878502227,5.631623876597367,0.13250017166137695,0.05440287357918372,0.009624862670897905,-0.32172924307394357,0.3409789684157394,-0.15605219020152283,0.17530191554331864,-0.45485793219770443,39.306343086528386,-11.78948729566563,0.16567705287242082,1,0.006250143051147461,0.06625008583068936,0.05812525749206632,0.17500019073486417,-0.9825000762939444,0,-0.10132530969340847,-1.1111081676768435,5.78249979019165,-1.056339238942074,5.835000038146973,-1.4799995422363281,5.934999942779541,-0.10132530969340847
6416,2009-01-27,5.894999980926514,5.917500019073486,5.684999942779541,5.684999942779541,4710000.0,0.0081231525872425,-1.2142860386646745,2.4705875753122397,43.13726090179035,54.98881469458772,-0.04512049716012889,-0.04495562687032617,-0.12072926128609396,0.3876267658089638,4.870873268826581,0.2325000762939453,0.07208342623565667,0.03512499332427943,-0.24341208024710426,0.3136620668956631,-0.10414354346141241,0.17439353010997127,-0.47366373698011,68.50397839740721,22.025584101628553,0.13926853678569165,1,-0.041249990463257724,0.01874995231628418,0.010625123977661133,-0.008749961853027344,-1.244999885559082,1,-0.12510605481273485,-1.0384623849172872,5.8474998474121085,-1.1111081676768435,5.78249979019165,-1.056339238942074,5.835000038146973,-0.12510605481273485
6417,2009-01-28,6.079999923706055,6.125,5.947500228881836,5.9749999046325675,4241600.0,0.03138251796066416,-1.2187558673553016,0.5000000000000042,53.4686914443097,54.332558918848136,-0.2107384997432451,-0.1919510563047826,-0.29913750644736936,0.17917641290930142,3.740021177662918,0.23000001907348633,0.11785283557218129,0.18974993228912318,-0.0389587781300742,0.41845864270832056,0.07539557707952405,0.3041042874987223,-0.6311171241769307,89.94412217254357,44.18931286139687,0.11435435520959888,1,-0.2012498378753662,-0.2624998092651367,-0.09375,-0.21374988555908203,-1.4650001525878906,2,-0.1751644852934947,-1.2142860386646745,5.894999980926514,-1.0384623849172872,5.8474998474121085,-1.1111081676768435,5.78249979019165,-0.1751644852934947
6418,2009-01-29,5.917500019073486,6.112500190734862,5.887499809265138,6.077499866485597,4493600.0,-0.026726958334156836,-1.04545553065409,-1.523807793788398,47.12285775731013,52.30013280507114,-0.005730124002764292,-0.01443975117396512,-0.11801655686918622,0.31764167176292446,3.153098629702786,0.2250003814697248,0.10896967201934515,0.017250037193297985,-0.1966665886357113,0.23116666302230726,-0.08970827572120665,0.12420835010780262,-0.42805018751611,53.63131289452261,10.930254029451703,0.10695831291450479,1,-0.016250133514404297,-0.23000001907348633,-0.02062511444091797,-0.19000005722045898,-1.380000114440918,3,-0.14279675326878216,-1.2187558673553016,6.079999923706055,-1.2142860386646745,5.894999980926514,-1.0384623849172872,5.8474998474121085,-0.14279675326878216
6419,2009-01-30,5.6875,5.994999885559082,5.6525001525878915,5.9650001525878915,6530000.0,-0.03886776820146054,1.0296303412886292,1.7343776077056918,45.770399756366615,49.972748445691444,0.20682823958148777,0.21724762623200888,0.12823521579452812,0.5195906090793976,3.1868492455881614,0.3424997329711905,0.08341613573739703,-0.20674998760223406,-0.4376755892576325,0.024175614053164374,-0.3222127884299333,-0.09128718677453485,-0.15991715833606612,7.407377505792516,-38.41761155525067,0.11546280082769912,1,0.2012500762939453,0.03500008583068848,0.1331249475479126,0.039999961853027344,-0.8899998664855966,4,-0.1362637530316363,-1.04545553065409,5.917500019073486,-1.2187558673553016,6.079999923706055,-1.2142860386646745,5.894999980926514,-0.1362637530316363
6420,2009-02-02,5.550000190734863,5.585000038146973,5.380000114440918,5.380000114440918,7954800.0,-0.024175790640024064,-1.411762725936564,-0.6126125506907671,41.525436285564446,47.81124083444615,0.3042054875489919,0.3392596779039643,0.27419592008800286,0.6287932810492496,3.9182912919395934,0.30749988555908203,0.08044689039359554,-0.3233747959136961,-0.5978037814236945,-0.04894581040369772,-0.46058928866869575,-0.18616030315869647,0.5749998092651367,22.81880569234846,-25.54479394590705,0.1372144927549993,2,0.2024998664855957,0.18124985694885254,0.2706247568130493,0.17749977111816406,-0.6425004005432129,0,-0.13063069487457635,1.0296303412886292,5.6875,-1.04545553065409,5.917500019073486,-1.2187558673553016,6.079999923706055,-0.13063069487457635
6421,2009-02-03,5.617499828338623,5.65749979019165,5.462500095367432,5.5,6219200.0,0.012162096447571935,-1.025974669371639,0.691175150624376,44.521493773474795,46.45316581022553,0.22116364276329836,0.2617493271493494,0.22796340499571688,0.5317046080873116,4.581214185887774,0.19499969482421875,0.04136401634149056,-0.24100015163421595,-0.5373081937033586,0.055307890434926676,-0.38915417266878727,-0.09284613059964464,0.49260017395019506,31.879161124900634,-19.921357585402774,0.1481540210345711,2,0.13500022888183594,0.11625027656555176,0.20312511920928955,0.1100001335144043,-0.4674997329711914,1,-0.1339564005724253,-1.411762725936564,5.550000190734863,1.0296303412886292,5.6875,-1.04545553065409,5.917500019073486,-0.1339564005724253
6422,2009-02-04,5.570000171661377,5.7125000953674325,5.554999828338623,5.642499923706055,7030000.0,-0.008455657877838196,-2.073162789183071,-0.6170200677718483,47.839053909737224,46.11889834309091,0.23629183902487405,0.2830009447039483,0.300404681587068,0.5439690483286626,4.721384367240114,0.15750026702880948,-0.011423555042886058,-0.26262481212615985,-0.565051294891199,0.039801670638879294,-0.4138380535086794,-0.11141157074364028,0.5254978328704834,25.93857166292144,-29.91428273520176,0.15121324138251957,2,0.18249988555908203,0.16374993324279785,0.25062477588653564,0.1574997901916504,-0.33249998092651367,2,-0.16517056515988127,-1.025974669371639,5.617499828338623,-1.411762725936564,5.550000190734863,1.0296303412886292,5.6875,-0.16517056515988127
6423,2009-02-05,5.760000228881836,5.772500038146973,5.377500057220459,5.552499771118164,11019600.0,0.03411131981415849,2.397848183302296,-2.8620850680399625,44.356128925832344,46.170203261443476,0.03859268889598688,0.07997103810653172,0.12742979221497475,0.3184430428927385,5.197231839063465,0.39499998092651367,-0.041493906414630466,-0.06174976825714129,-0.3578165217834943,0.23431698526921174,-0.20978314502031825,0.08628360850603567,0.32118781784820527,61.943364857361935,9.570503525308766,0.14803337676317666,2,-0.008750200271606445,-0.008750200271606445,0.06062471866607666,-0.032500267028808594,-0.6175003051757812,3,-0.19878479379608394,-2.073162789183071,5.570000171661377,-1.025974669371639,5.617499828338623,-1.411762725936564,5.550000190734863,-0.19878479379608394
6424,2009-02-06,5.960000038146973,5.977499961853027,5.752500057220459,5.772500038146973,8790400.0,0.03472218772879487,1.0224724398648997,0.9036124643809174,48.529405989860756,46.25230319380515,-0.14927916366340543,-0.13066603922368802,-0.06423369319427508,0.085994925578051,5.358026344253362,0.22499990463256836,-0.06266890112957046,0.14075005054473877,-0.14940912726382027,0.4309092283532978,-0.004329538359540308,0.28582963944901785,0.09304048900268569,97.08334558540115,48.352169023662015,0.14507958890427944,2,-0.20875000953674316,-0.20875000953674316,-0.13937509059906006,-0.2325000762939453,-0.6599998474121094,4,-0.23867451751840507,2.397848183302296,5.760000228881836,-2.073162789183071,5.570000171661377,-1.025974669371639,5.617499828338623,-0.23867451751840507
6425,2009-02-09,5.994999885559082,6.022500038146973,5.8499999046325675,5.875,7514800.0,0.005872457581894697,-1.0294124246878014,0.6399993896484375,54.088055972913246,47.46905820170769,-0.18009469178697035,-0.16071366864624537,-0.0884649463803866,0.015307281761502978,5.81985021784728,0.17250013351440519,-0.06433588641678778,0.16737489700317365,-0.133266805649785,0.4680165996561323,0.01705404567669433,0.31769574832965297,0.031019022793408624,95.73641032540995,45.483556323366855,0.15032085132647915,2,-0.24374985694885254,-0.24374985694885254,-0.08124995231628418,-0.2674999237060547,-0.5124998092651367,0,-0.19974975394565864,1.0224724398648997,5.960000038146973,2.397848183302296,5.760000228881836,-2.073162789183071,5.570000171661377,-0.19974975394565864
6426,2009-02-10,5.7125000953674325,6.0349998474121085,5.679999828338622,5.96999979019165,9858000.0,-0.04712256807079218,-1.201548943418309,-2.1458328366274793,43.828016827005776,46.39787213311836,0.0824673896180963,0.11695305291759794,0.19311914944428832,0.26542332013823344,6.558650669134283,0.35500001907348633,-0.055468899753676304,-0.10824990272521884,-0.41299780641358463,0.19649800096314696,-0.26062385456940174,0.04412404911896406,-0.33500003814697354,50.95059240236822,2.5607912088061795,0.1523739518441829,2,0.032500028610228604,0.03874993324279696,0.15312492847442538,0.014999866485594815,0.0799999237060538,1,-0.1409190882690049,-1.0294124246878014,5.994999885559082,1.0224724398648997,5.960000038146973,2.397848183302296,5.760000228881836,-0.1409190882690049
6427,2009-02-11,5.755000114440918,5.8499999046325675,5.692500114440918,5.7775001525878915,6145200.0,0.007439828159994333,-1.1355898231661858,0.08737889247726369,47.7077371726627,46.46285873482421,-0.012272605990190755,0.07349567510866528,0.14566509028257002,0.19049783732844183,7.208430105216001,0.1574997901916495,-0.05779997319478358,-0.0627498865127567,-0.3689141315753872,0.2434143585498738,-0.21583200904407196,0.09033223601855855,-0.3643500614166264,57.41447569290089,7.926516363391428,0.15308212253131517,2,-0.04875016212463379,-0.0037500858306884766,0.011249899864196777,-0.027500152587890625,-0.01999998092651456,2,-0.10512597863471296,-1.201548943418309,5.7125000953674325,-1.0294124246878014,5.994999885559082,1.0224724398648997,5.960000038146973,-0.10512597863471296
6428,2009-02-12,5.742499828338622,5.764999866485597,5.574999809265137,5.679999828338622,8646400.0,-0.002172073997171453,2.534882276751554,-2.7777730682828556,48.82697988221413,46.80247874880727,-0.03040394784144862,0.09894477847786565,0.16569791852438787,0.17663747239735272,7.67595578546689,0.19000005722045987,-0.05689434765437262,-0.08025016784668093,-0.3775002268142753,0.21699989112091345,-0.22887519733047768,0.06837486163711581,-0.3389627794265744,36.41304460500252,-15.592031846533203,0.14862502948379716,2,-0.03624987602233798,0.008750200271607333,0.07375013828277677,-0.014999866485594815,0.4400000572204599,3,-0.08794073185890916,-1.1355898231661858,5.755000114440918,-1.201548943418309,5.7125000953674325,-1.0294124246878014,5.994999885559082,-0.08794073185890916
6429,2009-02-13,5.732500076293945,5.852499961853027,5.71750020980835,5.737500190734862,5920400.0,-0.0017413587015412402,-6.714305177111717,-0.08000183105467329,46.51515563110463,47.35689200942284,-0.014918488472393854,0.09781396666577002,0.18334991606496942,0.16442161179495507,8.412656106466542,0.13499975204467773,-0.09053532107805928,-0.07999992370605469,-0.37471649571204857,0.2147166482999392,-0.22735820970905163,0.06735836229694225,-0.31633377141189634,34.23918564512959,-18.5719497732547,0.14735828600299702,2,-0.026250123977661133,0.01874995231628418,0.08812487125396729,-0.005000114440917969,0.4025001525878906,4,-0.10292196157620026,2.534882276751554,5.742499828338622,-1.1355898231661858,5.755000114440918,-1.201548943418309,5.7125000953674325,-0.10292196157620026
6430,2009-02-17,5.5,5.59250020980835,5.4099998474121085,5.440000057220459,7343600.0,-0.04055823344083698,-2.0416635208754403,-11.999713904255422,39.23704957369165,46.76973154278028,0.23439201104180896,0.30582697271739256,0.4034692665691253,0.37484502364529426,9.458839907351003,0.3225002288818368,-0.10863527995329925,-0.286999988555908,-0.5975918590360658,0.02359188192424977,-0.4422959237959869,-0.13170405331582913,0.5349998474121085,14.400024414062642,-34.92134845187081,0.15529593524007895,2,0.20624995231628418,0.2512500286102295,0.3218749761581421,0.22749996185302734,0.6750001907348624,1,-0.03636360168457031,-6.714305177111717,5.732500076293945,2.534882276751554,5.742499828338622,-1.1355898231661858,5.755000114440918,-0.03636360168457031
6431,2009-02-18,5.547500133514403,5.605000019073486,5.46999979019165,5.567500114440918,5895200.0,0.00863638791170973,1.8421163585622575,-0.33333333333334814,34.315164443625406,45.267077157656736,0.19659194987642614,0.24592992102443834,0.3477536460631736,0.3061585892557668,10.22390622597906,0.13500022888183594,-0.10679867486500605,-0.22362487316131663,-0.5495101083789153,0.10226036205628208,-0.38656749077011554,-0.060682255552517717,0.4749997138977049,31.073502947229976,-12.56783097623191,0.16294261760879925,2,0.15874981880188077,0.20374989509582608,0.2743748426437387,0.17999982833862394,0.9149999618530291,2,-0.01171699966761064,-2.0416635208754403,5.5,-6.714305177111717,5.732500076293945,2.534882276751554,5.742499828338622,-0.01171699966761064
6432,2009-02-19,5.4724998474121085,5.679999828338622,5.412499904632568,5.412499904632568,5737200.0,-0.013519654672776271,-7.916672627136799,-2.9999999999998224,36.18011185243032,44.358630816167626,0.2864283643881791,0.29987924469591487,0.40745293954582884,0.35936128275261403,11.184356589060304,0.2674999237060538,-0.0859656628883414,-0.2755001544952398,-0.6176550317634089,0.06665472277292928,-0.4465775931293239,-0.1044227158611557,0.53775,14.124290132436743,-27.086260710228956,0.17107743863408445,2,0.25,0.278750181198121,0.3900001049041757,0.25500011444091886,0.7950000762939462,3,0.05847422212587228,1.8421163585622575,5.547500133514403,-2.0416635208754403,5.5,-6.714305177111717,5.732500076293945,0.05847422212587228
6433,2009-02-20,5.425000190734863,5.505000114440918,5.309999942779541,5.440000057220459,9805200.0,-0.008679699954620812,1.6896578939579792,-0.2499980131766164,40.805603267147255,43.5004305136439,0.314482080540448,0.33211556553396093,0.4321754087553602,0.38161192357276885,12.299511770863086,0.19500017166137695,-0.07680876306783357,-0.3024998188018797,-0.6708352460675702,0.06583560846381076,-0.4866675324347254,-0.11833210516903403,0.5732446566772449,21.198201642780862,-23.28490183696726,0.18416771363284545,2,0.24749970436096191,0.2924997806549072,0.48374974727630615,0.30249977111816406,0.6724996566772452,4,0.057142844586250297,-7.916672627136799,5.4724998474121085,1.8421163585622575,5.547500133514403,-2.0416635208754403,5.5,0.057142844586250297
6434,2009-02-23,5.184999942779541,5.517499923706055,5.177499771118164,5.269999980926514,9577200.0,-0.0442396754870551,-5.799977111903718,5.666719649044728,38.07188152242644,41.72085557470092,0.483871860082111,0.5534322335456245,0.65258762257222,0.5984635074093969,13.361295790161353,0.3400001525878906,-0.07756993339889195,-0.5126250743865963,-0.9522105804277325,-0.0730395683454601,-0.7324178274071649,-0.29283232136602777,0.7857151084472642,1.4925713049394658,-43.841823005127125,0.2197927530205682,2,0.4212498664855957,0.466249942779541,0.700624942779541,0.5425000190734863,0.9949998855590811,0,0.19238186186841255,1.6896578939579792,5.425000190734863,-7.916672627136799,5.4724998474121085,1.8421163585622575,5.547500133514403,0.19238186186841255
6435,2009-02-24,5.255000114440918,5.269999980926514,5.105000019073486,5.172500133514403,11107200.0,0.013500515416370762,1.933340115034608,-0.9705875753121984,38.17292778055217,41.09251234731719,0.33286851559434805,0.4603709861355636,0.5637313332694047,0.5031315619705712,14.567500589448729,0.16499996185302734,-0.08543271371066119,-0.41299991607666,-0.8884542194693648,0.0624543873160448,-0.6507270677730128,-0.17527276438030714,0.6681220199793687,26.086981760765372,-20.08401057708468,0.23772715169635247,2,0.22374987602233887,0.3599998950958252,0.6306247711181641,0.4724998474121094,0.8849997520446786,1,0.16745958045227205,-5.799977111903718,5.184999942779541,1.6896578939579792,5.425000190734863,-7.916672627136799,5.4724998474121085,0.16745958045227205
6436,2009-02-25,5.15749979019165,5.260000228881836,5.09499979019165,5.207499980926514,7905200.0,-0.018553819624348544,1.129028487048545,-0.6060630581163418,36.96681636185253,39.89907670167161,0.3837145604090164,0.5267958160774207,0.6475431733057775,0.576312198091256,15.635944032408828,0.16500043869018555,-0.12181340540122942,-0.4736252307891844,-0.9877736766356344,0.04052321505726564,-0.7306994537124094,-0.21655100786595938,0.7001725750008925,10.683759987088735,-36.47483592927512,0.2570742229232251,2,0.3162500858306885,0.4525001049041748,0.7281250953674316,0.570000171661377,1.2375001907348633,2,0.19728559223177444,1.933340115034608,5.255000114440918,-5.799977111903718,5.184999942779541,1.6896578939579792,5.425000190734863,0.19728559223177444
6437,2009-02-26,5.014999866485597,5.2224998474121085,4.989999771118164,5.2224998474121085,7246000.0,-0.027629651866793115,1.240964796775442,4.149983787598431,25.732892344481954,37.333066975256926,0.4584136484811614,0.6170543698731281,0.7674853817606868,0.69505353742188,17.237065164048023,0.23250007629394442,-0.18108596628394658,-0.5628751516342154,-1.1013068386174671,-0.024443464650963698,-0.8320909951258413,-0.29365930814258956,0.7664052412068569,4.739353201090701,-38.8740286696168,0.26921584349162586,2,0.4062499999999991,0.5425000190734854,0.8687500953674308,0.7125000953674308,1.382500171661376,3,0.2886341510306385,1.129028487048545,5.15749979019165,1.933340115034608,5.255000114440918,-5.799977111903718,5.184999942779541,0.2886341510306385
6438,2009-02-27,5.072500228881836,5.162499904632568,4.949999809265137,4.989999771118164,8943200.0,0.011465675758139948,-1.6153796495181756,-0.39759260408264907,18.13288150544146,34.17948096129435,0.33065062447444316,0.5196453726365498,0.6944809180614868,0.6166420858978441,19.199826552233485,0.21250009536743164,-0.2009317004151212,-0.4631247997283934,-1.0215857565514312,0.09533615709464449,-0.7423552781399128,-0.183894321316874,0.6139362384217026,21.585972671984834,-14.6332858027384,0.27923047841151905,2,0.24249958992004395,0.4649996757507324,0.8112497329711914,0.6549997329711914,1.3125,4,0.23558396074979382,1.240964796775442,5.014999866485597,1.129028487048545,5.15749979019165,1.933340115034608,5.255000114440918,0.23558396074979382
6439,2009-03-02,4.912499904632568,5.110000133514403,4.9099998474121085,5.0625,8778000.0,-0.03154269433804191,-1.5806453597654284,-1.818172885744671,14.332816642371697,31.412343968925473,0.4046554865898919,0.6520379884394067,0.8267239119346801,0.758101402801266,20.432199821137466,0.20000028610229492,-0.24074616923970105,-0.5843751192092892,-1.2027960620716467,0.0340458236530683,-0.8935855906404679,-0.27516464777811045,0.6708354305455941,0.694460081459896,-26.839781555696888,0.3092104714311786,3,0.38249993324279696,0.6050000190734863,0.971250057220459,0.815000057220459,1.2725000381469727,0,0.2412213670807537,-1.6153796495181756,5.072500228881836,1.240964796775442,5.014999866485597,1.129028487048545,5.15749979019165,0.2412213670807537
6440,2009-03-03,4.824999809265137,5.054999828338623,4.815000057220459,4.997499942779541,9880800.0,-0.017811724593606137,-1.4935088097379001,1.1500001589456184,16.446156048324582,29.426898591669826,0.4317395735071923,0.7193177589117141,0.881492639820288,0.8321914633111778,20.97182107559862,0.23999977111816406,-0.28959095879374974,-0.635625195503235,-1.3221762922576357,0.050925901251165584,-0.9789007438804349,-0.2923496471260352,0.6506018478704574,2.247134424093447,-21.402869625195184,0.3432755483772002,3,0.4225001335144043,0.6450002193450928,1.0587501525878906,0.9025001525878906,1.4149999618530273,1,0.2808290305984191,-1.5806453597654284,4.912499904632568,-1.6153796495181756,5.072500228881836,1.240964796775442,5.014999866485597,0.2808290305984191
6441,2009-03-04,4.864999771118164,4.912499904632568,4.797500133514403,4.867499828338623,8687600.0,0.008290147862020314,1.486475897869464,0.014493074118404795,16.28790670186578,27.21665357494043,0.31820885247260033,0.6535602083959171,0.8098407792586233,0.7823108549029776,21.8658899788595,0.11499977111816495,-0.3379594572443825,-0.5580002307891849,-1.2893682110396778,0.17336774946130795,-0.9236842209144314,-0.1923162406639385,0.49169359803270574,15.88227836313495,-3.3523000869676007,0.36568399012524644,3,0.29250025749206543,0.5962502956390381,1.0187501907348633,0.8625001907348633,1.6175003051757812,2,0.26207608537551663,-1.4935088097379001,4.824999809265137,-1.5806453597654284,4.912499904632568,-1.6153796495181756,5.072500228881836,0.26207608537551663
6442,2009-03-05,4.650000095367432,4.835000038146973,4.642499923706055,4.792500019073486,8327200.0,-0.04419315228483911,-1.4444417533045515,56.99866488651536,14.121542815407523,24.25175796919157,0.45177649026606126,0.8391241646623584,1.0155056195100514,0.993104907548803,23.175978972429583,0.22249984741210938,-0.3618444853654106,-0.7269999027252201,-1.5315096430252186,0.07750983757477847,-1.1292547728752194,-0.3247450325752208,0.5948546266561445,1.4423407570156963,-14.974061024699843,0.40225487014999944,3,0.42999982833862305,0.7337498664855957,1.2337498664855957,1.0774998664855957,1.7849998474121094,3,0.3752687848969165,1.486475897869464,4.864999771118164,-1.4935088097379001,4.824999809265137,-1.5806453597654284,4.912499904632568,0.3752687848969165
6443,2009-03-06,4.614999771118164,4.739999771118164,4.522500038146973,4.697500228881836,7908000.0,-0.00752695129708425,1.5970188344075247,0.5789508907657507,13.893403045468716,21.56526036064071,0.4020779300859143,0.8263110886059177,1.0485508209754153,1.0254896132609321,24.112978120171206,0.2174997329711914,-0.38620625952063037,-0.7047502040863041,-1.5560989170228776,0.14659850885026948,-1.1304245605545908,-0.2790758476180173,0.5093839912419078,15.744632843564185,1.5173139252973638,0.4256743564682868,3,0.2812502384185791,0.7025003433227539,1.2331253290176392,1.1125001907348633,1.6625003814697275,4,0.3862405970600793,-1.4444417533045515,4.650000095367432,1.486475897869464,4.864999771118164,-1.4935088097379001,4.824999809265137,0.3862405970600793
6444,2009-03-09,4.537499904632568,4.684999942779541,4.525000095367432,4.5900001525878915,5561600.0,-0.01679303799116294,-3.1290354336764516,0.6363631109261679,15.439886559094958,19.039366891589914,0.4225014261454936,0.834565222208508,1.1218651834467845,1.0933102016653047,25.94375115988662,0.15999984741210938,-0.4173329314592049,-0.711125063896179,-1.5748494589811832,0.15259933118882518,-1.1429872614386811,-0.2792628663536769,0.46650711288488367,2.8168774451905696,-10.918144261416774,0.43186219754250194,3,0.35375022888183594,0.7412500381469727,1.2568750381469727,1.190000057220459,1.9000000953674316,0,0.4071626144527427,1.5970188344075247,4.614999771118164,-1.4444417533045515,4.650000095367432,1.486475897869464,4.864999771118164,0.4071626144527427
6445,2009-03-10,4.797500133514403,4.800000190734863,4.5974998474121085,4.742499828338623,6296800.0,0.0573003271286876,5.749964237463273,-1.0476199126256454,26.635535120733223,17.891446753687767,0.10144850016726448,0.5062047985290095,0.8587606877543896,0.828876429445291,27.793169640391447,0.2625002861022949,-0.45500924836716106,-0.39124984741211044,-1.2014911386783682,0.4189914438541473,-0.7963704930452398,0.013870798221018887,0.11020548812895292,70.51286910570973,56.535015477251136,0.40512064563312894,3,0.0749998092651376,0.4812498092651376,1.0081249475479135,0.9299998283386239,1.8125,1,0.2892130840335645,-3.1290354336764516,4.537499904632568,1.5970188344075247,4.614999771118164,-1.4444417533045515,4.650000095367432,0.2892130840335645
6446,2009-03-11,4.90749979019165,4.947500228881836,4.832499980926514,4.9099998474121085,7396000.0,0.022928536449391856,1.9677169278476105,-0.04545533361074891,32.77439711385732,18.67383617250725,-0.053353725164484445,0.35078948721853553,0.7465485954133673,0.7210255426304828,28.90622146578667,0.15000009536743253,-0.4693084229255611,-0.24100017547607422,-1.0211105894817791,0.5391102385296307,-0.6310553824789267,0.14905503152677824,-0.38499975204467773,90.5881362968282,73.46334897375164,0.3900552070028527,3,-0.06499981880187988,0.3712501525878906,0.834375262260437,0.820000171661377,1.7225003242492676,2,0.2715231865296679,5.749964237463273,4.797500133514403,-3.1290354336764516,4.537499904632568,1.5970188344075247,4.614999771118164,0.2715231865296679
6447,2009-03-12,5.150000095367432,5.162499904632568,4.869999885559082,4.920000076293945,6094400.0,0.04941422629511938,1.2941210569718367,-91.99790196455682,42.506815387769635,21.38205104832149,-0.30697175223085615,0.06391720809443413,0.5040439525166693,0.4793516142111489,29.69668878033981,0.29250001907348633,-0.48552901605008714,0.03175013065338117,-0.6943898869398604,0.7578901482466227,-0.3313198781432396,0.39482013945000194,-0.6190000534057614,98.04690439487489,78.07328256545232,0.3630700087966209,3,-0.30750012397766113,0.12874984741210938,0.5931249856948853,0.5774998664855957,1.2874999046325684,3,0.25873785558278617,1.9677169278476105,4.90749979019165,5.749964237463273,4.797500133514403,-3.1290354336764516,4.537499904632568,0.25873785558278617
6448,2009-03-13,5.237500190734863,5.242499828338623,5.082499980926514,5.162499904632568,6407600.0,0.01699030946545821,2.7647217220081117,0.3260881734028548,51.56018445435561,25.518425249653035,-0.41192337295075543,-0.06677986346048748,0.40965788639472134,0.39371403052332443,30.038369266113698,0.15999984741210938,-0.49109246088457503,0.14450020790100115,-0.5229944460394602,0.8119948618414625,-0.18924711906922997,0.4782475348712323,-0.6812401542663569,99.3031861373584,73.81138239463348,0.33374732697023085,3,-0.35500025749206543,0.041249752044677734,0.5056248903274536,0.48999977111816406,1.3149995803833008,4,0.22863956246971684,1.2941210569718367,5.150000095367432,1.9677169278476105,4.90749979019165,5.749964237463273,4.797500133514403,0.22863956246971684
6449,2009-03-16,5.142499923706055,5.372499942779541,5.132500171661377,5.255000114440918,6200800.0,-0.018138475144471422,-2.6226463983416823,-1.4999968210977386,46.705707240378786,28.88059760432572,-0.3138737777227796,-0.01923337325794261,0.4936248950201714,0.4865704377027402,30.5810169478946,0.23999977111816406,-0.46803117435663744,0.07899994850158709,-0.5179119558764311,0.6759118528796053,-0.21945600368742202,0.3774559006905962,-0.5450654997253412,70.3225818360136,43.05104092295335,0.2984559521890093,3,-0.19499993324279785,0.13625001907348633,0.6087501049041748,0.5850000381469727,1.4375,0,0.22070981929424582,2.7647217220081117,5.237500190734863,1.2941210569718367,5.150000095367432,1.9677169278476105,4.90749979019165,0.22070981929424582
6450,2009-03-17,5.300000190734863,5.309999942779541,5.117499828338623,5.139999866485597,7009600.0,0.030627179264069326,1.138892200261201,-1.4222226931716955,54.03112563968297,33.07428859741652,-0.44355389175088966,-0.20288752314599456,0.3215359767353112,0.3304949000207307,30.287763818518656,0.19250011444091797,-0.43592984818238545,0.24650020599365252,-0.325816091659652,0.818816503646957,-0.03965794283300017,0.5326583548203052,-0.640560525250244,86.574119043288,54.84128331457245,0.28615814882665236,3,-0.35250020027160645,-0.021250247955322266,0.4512498378753662,0.42749977111816406,1.2849998474121094,1,0.21462259779794812,-2.6226463983416823,5.142499923706055,2.7647217220081117,5.237500190734863,1.2941210569718367,5.150000095367432,0.21462259779794812
6451,2009-03-18,5.482500076293945,5.525000095367432,5.21999979019165,5.269999980926514,8460000.0,0.03443393943232631,1.0504212994648205,1.328122904528461,62.93222322030387,38.497697531293895,-0.5914467983170333,-0.41161020067926124,0.1279598170005567,0.15472672815318678,30.034732592504405,0.30500030517578125,-0.3730886083232541,0.4322500944137575,-0.12888351719204572,0.9933837060195607,0.15168328861085634,0.7128169002166587,-0.7660155886257325,93.51144954809683,55.95315823561424,0.28056680580290155,3,-0.45875000953674316,-0.2037501335144043,0.2687499523162842,0.43124985694885254,1.2249999046325684,2,0.2056543623402236,1.138892200261201,5.300000190734863,-2.6226463983416823,5.142499923706055,2.7647217220081117,5.237500190734863,0.2056543623402236
6452,2009-03-19,5.792500019073486,6.164999961853027,5.375,5.4025001525878915,14670800.0,0.05654353642783616,-2.550560256656162,1.8352926656868094,67.475715457966,44.451287799349146,-0.8072286996957558,-0.7340420489649437,-0.195303588008243,-0.14595200179297407,30.763973447271177,0.7899999618530273,-0.30370692711129266,0.7262500286102291,0.09995649038142496,1.3525435668390333,0.41310325949582705,1.0393967977246312,-0.9951639706353514,65.58891922929018,24.93578096746485,0.3131467691144019,3,-0.44749999046325684,-0.44875001907348633,-0.044374942779541016,0.12124991416931152,0.7674999237060547,3,0.14458352915144057,1.0504212994648205,5.482500076293945,1.138892200261201,5.300000190734863,-2.6226463983416823,5.142499923706055,0.14458352915144057
6453,2009-03-20,5.735000133514403,5.917500019073486,5.579999923706055,5.860000133514403,10288400.0,-0.009926609472550307,1.812503476940907,-0.3205129302387006,71.00894090777103,50.62562717142427,-0.6416227344171253,-0.6873687079276669,-0.14846260660613364,-0.07857227115465815,31.238080217836266,0.33750009536743164,-0.23315431829489253,0.6532501459121693,-0.023720992482002323,1.330221284306341,0.31476457671508307,0.9917357151092556,-0.773544415466481,58.949902288226205,12.695235874800886,0.3384855691970859,3,-0.35375022888183505,-0.3912501335144034,-0.006250143051146573,0.17874979972839444,0.7449998855590829,4,0.12249343507078625,-2.550560256656162,5.792500019073486,1.0504212994648205,5.482500076293945,1.138892200261201,5.300000190734863,0.12249343507078625
6454,2009-03-23,6.182499885559082,6.192500114440918,5.7874999046325675,5.8474998474121085,9304000.0,0.07802959749374083,1.2816881355021608,-2.6800003051757884,79.28802608972973,56.47590394575721,-0.9289266480006466,-1.113390738071085,-0.6026887811491832,-0.5117332982629659,31.590888929491523,0.45749998092651456,-0.11545637778491091,1.0508749008178713,0.213822854601732,1.8879269470340105,0.6323488777098021,1.4694009239259405,-1.0766188582545473,99.06974639810613,45.296639533461665,0.4185260231080696,3,-0.6699998378753662,-0.8249998092651367,-0.4537498950958252,-0.2687499523162842,0.2775001525878906,0,0.05984632307447635,1.812503476940907,5.735000133514403,-2.550560256656162,5.792500019073486,1.0504212994648205,5.482500076293945,0.05984632307447635
6455,2009-03-24,6.135000228881836,6.260000228881836,6.077499866485597,6.132500171661378,6788000.0,-0.007682920753172118,-2.2444316346728845,0.007462856524694644,77.31184004193705,61.42450871554385,-0.7506940546296077,-1.0504399804769884,-0.5567227491080926,-0.458528066226517,31.82138016323346,0.18250036239623935,0.015989832730467946,0.9593752384185787,0.0100334103237536,1.908717066513404,0.4847043243711662,1.4340461524659913,-0.8769925293782075,87.98077430068881,28.199640205521177,0.47467091404741246,3,-0.570000171661377,-0.7437500953674316,-0.4062502384185791,-0.22125029563903809,0.2799997329711914,1,0.07253458487732178,1.2816881355021608,6.182499885559082,1.812503476940907,5.735000133514403,-2.550560256656162,5.792500019073486,0.07253458487732178
6456,2009-03-25,6.175000190734862,6.335000038146973,6.007500171661378,6.1500000953674325,8238400.0,0.006519960938993652,-1.1129027544272865,9.999809269505036,85.46511692379275,66.19765333065753,-0.661561512134794,-1.0649009108111924,-0.5985485070180392,-0.493769382659738,32.091237337703504,0.3274998664855948,0.15675050141675229,0.9485001802444453,-0.1005689781789707,1.9975693386678612,0.4239656010327373,1.4730347594561533,-0.7566736865307204,83.33334989017835,15.504671136883431,0.524534579211708,3,-0.46625018119811923,-0.7462501525878897,-0.44625020027160556,-0.26125025749206454,0.2624998092651376,2,0.06639673437213567,-2.2444316346728845,6.135000228881836,1.2816881355021608,6.182499885559082,1.812503476940907,5.735000133514403,0.06639673437213567
6457,2009-03-26,6.4625000953674325,6.46999979019165,6.199999809265138,6.257500171661378,7839600.0,0.0465586875712074,1.4545529420944605,8.199965667856159,88.44954367521319,70.29647102186392,-0.83065659594459,-1.3053220539658241,-0.8834427553372555,-0.7776247061016965,32.190976451333526,0.294999599456788,0.28423137526212106,1.1636250734329234,-0.015651691926926503,2.3429018387927734,0.5739866907529985,1.7532634561128484,-0.8791723550535808,99.15733753378724,23.718377794616984,0.589638382679925,3,-0.6687502861022958,-0.966250181198121,-0.7337501049041757,-0.5487501621246347,-0.007500171661377841,3,0.03791100687715376,-1.1129027544272865,6.175000190734862,-2.2444316346728845,6.135000228881836,1.2816881355021608,6.182499885559082,0.03791100687715376
6458,2009-03-27,6.267499923706055,6.4375,6.204999923706055,6.3499999046325675,6785600.0,-0.030174107355319224,-1.2409647967754316,-0.4024390811228197,84.32539746364253,74.47643660222656,-0.5299119259019882,-1.0711221976789673,-0.6824880777117892,-0.5830707096123771,32.19213057227519,0.25750017166137784,0.3986626360482539,0.9088749170303343,-0.3410836055766202,2.158833439637289,0.28389565572685704,1.5338541783338115,-0.5068377734166436,70.32968491713166,-13.704948294415516,0.6249792613034771,3,-0.47375011444091797,-0.7712500095367432,-0.5306249856948853,-0.35374999046325684,0.21250009536743164,4,0.04666932949885494,1.4545529420944605,6.4625000953674325,-1.1129027544272865,6.175000190734862,-2.2444316346728845,6.135000228881836,0.04666932949885494
6459,2009-03-30,6.0974998474121085,6.210000038146973,6.03249979019165,6.1875,7147600.0,-0.02712406515569976,1.6296288447138276,1.090911192671178,76.74896719615212,77.00064121961202,-0.23490136559685304,-0.8514471508037573,-0.5178963313629152,-0.41526831438172973,31.802045134534694,0.2350001335144043,0.4822307473499228,0.679624843597411,-0.5934220315068304,1.9526717187016525,0.04310140604529078,1.3161482811495313,-0.19497016914224918,19.459405401615438,-63.54744861546369,0.6365234375521206,3,-0.2525000572204581,-0.601249933242797,-0.40249991416931064,-0.18374991416931064,0.3575000762939462,0,0.06273065702883418,-1.2409647967754316,6.267499923706055,1.4545529420944605,6.4625000953674325,-1.1129027544272865,6.175000190734862,0.06273065702883418
6460,2009-03-31,6.179999828338622,6.260000228881836,6.079999923706055,6.15749979019165,6443200.0,0.013530132511857085,-1.0281750679661728,-0.24999999999998768,76.48282949693626,78.50626413923784,-0.20053441131177951,-0.8719335149730236,-0.6072947499541028,-0.5029015749256116,31.185734493195817,0.18000030517578125,0.5485546900295954,0.6943748235702509,-0.5899936793602087,1.9787433265007106,0.05219057210502065,1.3365590750354812,-0.16397612768440428,37.2972538281031,-42.90201705940839,0.64218425146523,3,-0.25749993324279696,-0.6837499141693106,-0.5512499809265128,-0.3025000095367423,0.23750019073486417,1,0.045307478573769266,1.6296288447138276,6.0974998474121085,-1.2409647967754316,6.267499923706055,1.4545529420944605,6.4625000953674325,0.045307478573769266
6461,2009-04-01,6.139999866485597,6.2150001525878915,5.987500190734862,6.125,8599200.0,-0.006472485916521276,1.75756796356395,0.6666596024245137,72.49999674883728,79.06451761600131,-0.06421253964300266,-0.7710481867455661,-0.5701257463413008,-0.4620125811444984,30.34065170314436,0.22749996185302912,0.6394890668997668,0.5906248569488532,-0.6906049109007633,1.8718546247984698,-0.049990026975955004,1.2312397408736615,0.3299999237060538,31.606176652254785,-44.42141738983314,0.6406148839248083,4,-0.11500000953674405,-0.6437499523162851,-0.5931248664855966,-0.2987499237060556,0.36750030517578125,2,0.04478829012171204,-1.0281750679661728,6.179999828338622,1.6296288447138276,6.0974998474121085,-1.2409647967754316,6.267499923706055,0.04478829012171204
6462,2009-04-02,6.394999980926514,6.457499980926514,6.1624999046325675,6.2125000953674325,11097600.0,0.04153096416708446,-1.088494141238182,12.166767333184204,74.44561508171084,79.44637030199463,-0.25117391086694596,-0.9366361204842653,-0.827308723650729,-0.7090832430594531,29.266596208324387,0.3175001144409171,0.7180014390563629,0.7583749771118162,-0.5024782249603916,2.019228179184024,0.12794837607571274,1.3888015781479197,0.06534981727600098,86.70212172339174,13.056157709013348,0.6304266010361037,4,-0.2662501335144043,-0.8987500667572021,-0.8531250953674316,-0.5587501525878906,0.02500009536743164,3,0.006645820046949913,1.75756796356395,6.139999866485597,-1.0281750679661728,6.179999828338622,1.6296288447138276,6.0974998474121085,0.006645820046949913
6463,2009-04-03,6.397500038146973,6.4375,6.177499771118164,6.177499771118164,6443200.0,0.00039093936323930656,-1.3636355754767282,1.205481671151993,77.58242472259599,79.25685903897977,-0.16742175482089205,-0.8419140649672716,-0.828783809724591,-0.7058341261497567,27.863273125757814,0.26000022888183594,0.7706520608774401,0.6717500209808351,-0.5359152888999388,1.879415330861609,0.06791736604044818,1.275582675921222,0.059999942779541016,87.23404902902725,12.623755435746602,0.6038326549403871,4,-0.16875004768371582,-0.9012501239776611,-0.9081251621246338,-0.6137502193450928,-0.03499984741211026,4,0.008987867950952966,-1.088494141238182,6.394999980926514,1.75756796356395,6.139999866485597,-1.0281750679661728,6.179999828338622,0.008987867950952966
6464,2009-04-06,6.385000228881836,6.397500038146973,6.207499980926514,6.375,5625600.0,-0.00195385841197393,9.857193460490464,0.04545553065408974,75.46949449868498,79.05215397861843,-0.1376520759673605,-0.7208666564315749,-0.8136906466526739,-0.6870406140153902,26.384112720051583,0.19000005722045898,0.7895081319028572,0.5668751955032345,-0.5361992895115861,1.6699496805180551,0.015337952995824189,1.1184124380106448,0.07249975204467773,84.5745139556095,11.003437498181441,0.5515372425074103,4,-0.1562502384185791,-0.8887503147125244,-0.9587503671646118,-0.6212503910064697,-0.18250036239623935,0,0.014878588376853852,-1.3636355754767282,6.397500038146973,-1.088494141238182,6.394999980926514,1.75756796356395,6.139999866485597,0.014878588376853852
6465,2009-04-07,6.184999942779541,6.309999942779541,6.139999866485597,6.309999942779541,5763600.0,-0.03132345793781122,1.7200012207031108,-12.49971390425329,66.3562284049344,76.92894414318974,0.0784347925462443,-0.43383138696320156,-0.6154630249204747,-0.4820453083496723,25.436969869476115,0.24500036239623935,0.8053294275356704,0.29749991893768346,-0.7052686165070616,1.3002684543824286,-0.20388434878468864,0.7988841866600556,0.26310004234313933,42.0212425976072,-27.828414243392913,0.5013842677223725,4,0.04375004768371582,-0.6887500286102295,-0.7787500619888306,-0.4412500858306885,0.09000015258789151,1,0.043653998936849625,9.857193460490464,6.385000228881836,-1.3636355754767282,6.397500038146973,-1.088494141238182,6.394999980926514,0.043653998936849625
6466,2009-04-08,6.239999771118164,6.262499809265138,6.127500057220459,6.262499809265138,4867200.0,0.008892454138634376,10.999957614545819,0.18000030517578836,61.82298237352346,73.97043733189088,0.03757633348765044,-0.40463082122114,-0.6731642688742845,-0.5280470596557967,25.276160517719454,0.13499975204467862,0.757015080606986,0.2858747482299808,-0.6145830649654656,1.1863325614254272,-0.16435415836774236,0.736103654827704,0.1988882181167595,34.09083027483166,-34.79835731867158,0.450228906597723,4,-0.017499685287475586,-0.7437498569488525,-0.8812497854232788,-0.5437498092651367,-0.004999637603760654,2,0.028445553600319418,1.7200012207031108,6.184999942779541,9.857193460490464,6.385000228881836,-1.3636355754767282,6.397500038146973,0.028445553600319418
6467,2009-04-09,6.482500076293945,6.492499828338622,6.227499961853027,6.34250020980835,5538400.0,0.03886222981901288,2.3125113621801336,-6.222205738990133,67.99037282356244,72.15543459410421,-0.22550263776891732,-0.5714854562139875,-0.9215678258287117,-0.7655564730586244,26.409668368940707,0.2649998664855948,0.7227623253776976,0.4617500543594364,-0.3836960485546941,1.3071961572735669,0.0390270029023716,0.8844731058165012,-0.4949998855590829,97.26034018759985,25.99385261446956,0.4227230514570652,4,-0.24250006675720304,-0.9750001430511475,-1.1731250286102295,-0.7950000762939453,-0.08249998092651278,3,0.00385655149605868,10.999957614545819,6.239999771118164,1.7200012207031108,6.184999942779541,9.857193460490464,6.385000228881836,0.00385655149605868
6468,2009-04-13,6.434999942779541,6.457499980926514,6.3375000953674325,6.414999961853027,4202400.0,-0.007327440486751269,2.6923009206616753,0.14285714285714285,57.52608106997979,70.01955835786282,-0.1695767674945241,-0.4528917396513483,-0.8754059529539262,-0.7064650377871526,27.975170061514127,0.14499998092651278,0.668065760181916,0.3543749332427977,-0.42450728911769176,1.133257155603287,-0.035066177937447485,0.7438160444230428,-0.4373997592926031,84.24659681760008,15.815559019732149,0.3894411111802449,4,-0.19499993324279874,-0.9275000095367432,-1.203125,-0.8250000476837158,-0.039999961853027344,0,-0.00233098160357037,2.3125113621801336,6.482500076293945,10.999957614545819,6.239999771118164,1.7200012207031108,6.184999942779541,-0.00233098160357037
6469,2009-04-14,6.2775001525878915,6.414999961853027,6.2125000953674325,6.4025001525878915,6799600.0,-0.024475492088911976,1.7000050862759761,-6.250005960470162,53.98601100126447,67.51991185834372,0.018038105222641043,-0.21713329225252842,-0.7136874542922289,-0.5382120410355666,29.965186606132953,0.2224998474121085,0.5648483207032484,0.1401251316070562,-0.5048380369500434,0.7850883001641558,-0.18235645267149359,0.462606715885606,-0.2700019762039201,41.09594230920004,-23.835154071957703,0.3224815842785496,4,-0.03750014305114924,-0.7687501907348642,-1.170625090599061,-0.8237500190734872,0.059999942779541016,1,0.013540427890221585,2.6923009206616753,6.434999942779541,2.3125113621801336,6.482500076293945,10.999957614545819,6.239999771118164,0.013540427890221585
6470,2009-04-15,6.4375,6.447500228881836,6.192500114440918,6.195000171661378,6196800.0,0.025487828518195865,-1.0606074617807704,-1.9399986267089773,56.88072798212544,65.7844375509313,-0.1135333498091633,-0.3030843753669874,-0.8630896923962981,-0.6896524673881066,32.03567236654687,0.25500011444091797,0.4832553708439251,0.24324998855590785,-0.27991370277942274,0.7664136798912384,-0.018331857111757444,0.5048318342235731,-0.42030179057693573,84.93154443079999,21.405854059546186,0.26158184566766524,4,-0.12750005722045898,-0.8925001621246347,-1.3524999618530273,-1.1137499809265137,-0.27250003814697266,2,-0.03650487510903355,1.7000050862759761,6.2775001525878915,2.6923009206616753,6.434999942779541,2.3125113621801336,6.482500076293945,-0.03650487510903355
6471,2009-04-16,6.610000133514403,6.642499923706055,6.4000000953674325,6.477499961853027,5096000.0,0.026796137244955887,1.4556975472431444,0.5463928472409281,54.114365337233465,63.52540980154493,-0.23730825308682046,-0.40768630798528704,-1.0249452982246732,-0.8466352786341496,34.39659567335197,0.24249982833862216,0.4440223732752653,0.35937511920928866,-0.07658083040966712,0.7953310688282444,0.14139714439981077,0.5773530940187666,-0.5832958917130275,92.77782134069692,32.36473305786644,0.21797797480947767,4,-0.22500014305114657,-0.8725001811981192,-1.5343751907348624,-1.286250114440917,-0.4700002670288068,3,-0.05068079143424431,-1.0606074617807704,6.4375,1.7000050862759761,6.2775001525878915,2.6923009206616753,6.434999942779541,-0.05068079143424431
6472,2009-04-17,6.630000114440918,6.667500019073486,6.510000228881836,6.614999771118164,5666000.0,0.0030257156615034475,2.499989403636672,0.11320999161487517,61.205567924003255,61.705759046145744,-0.24637704864123577,-0.3812739456119614,-1.0323175926532544,-0.8489679586107872,35.01698772656847,0.1574997901916504,0.40110520094094326,0.33750009536743164,-0.07333991380474902,0.7483401045396123,0.13208009078134086,0.5429200999535224,-0.5786640453633547,92.10528165019821,31.585587072930856,0.20542000458609042,4,-0.2325000762939453,-0.8612501621246338,-1.5693751573562622,-1.3062500953674316,-0.33249998092651456,4,-0.05957767331951602,1.4556975472431444,6.610000133514403,-1.0606074617807704,6.4375,1.7000050862759761,6.2775001525878915,-0.05957767331951602
6473,2009-04-20,6.4375,6.642499923706055,6.389999866485597,6.5275001525878915,5293600.0,-0.029034707559300044,-1.7297241567734087,-5.9998728463348545,60.365856140585585,60.02757700635692,-0.053200884864430975,-0.14065740117069936,-0.8352915111756563,-0.6450097179260599,35.44251456850527,0.2525000572204581,0.37441049088516554,0.10987498760223424,-0.21041887626541644,0.4301688514698849,-0.0502719443315911,0.2700219195360596,-0.34919409392268097,51.57893363128133,-13.550725163889282,0.16014693193382545,4,-0.039999961853027344,-0.5625,-1.3768750429153442,-1.1137499809265137,-0.2674999237060547,0,-0.005825227904088126,2.499989403636672,6.630000114440918,1.4556975472431444,6.610000133514403,-1.0606074617807704,6.4375,-0.005825227904088126
6474,2009-04-21,6.552499771118164,6.567500114440918,6.392499923706055,6.429999828338622,5384000.0,0.017864042115443013,1.2950749960133452,-1.3611081676768497,61.136021316686325,59.44755399655158,-0.1586230986791186,-0.23875767570335427,-0.9507832703044006,-0.7533947465101205,35.27781181529647,0.17500019073486328,0.3204720627369735,0.20637476444244385,-0.12128234620588696,0.5340318750907747,0.04254620911827889,0.3702033197666088,-0.42944221826107487,75.78941662224551,6.8442350346925025,0.1638285553241653,4,-0.1549997329711914,-0.6599998474121094,-1.4718748331069946,-1.2287497520446777,-0.39999961853027255,1,-0.0240365960615323,-1.7297241567734087,6.4375,2.499989403636672,6.630000114440918,1.4556975472431444,6.610000133514403,-0.0240365960615323
6475,2009-04-22,6.579999923706055,6.7150001525878915,6.4025001525878915,6.505000114440918,6309200.0,0.0041968948566935005,-1.2321449858822149,0.6122436269224287,63.25301118297817,59.60644608649099,-0.13879600713505535,-0.24370509772565896,-0.9795943227734849,-0.7731349735075472,35.112572994160516,0.3125,0.259078700322366,0.2116249322891237,-0.11610367297032997,0.5393535375485774,0.04776062965939687,0.37548923491885056,-0.4242758228759813,58.46150460330824,-14.578632354327326,0.16386430262972698,4,-0.1262497901916504,-0.6637499332427979,-1.4668749570846558,-1.2562499046325684,-0.7574996948242188,2,-0.03685407768242632,1.2950749960133452,6.552499771118164,-1.7297241567734087,6.4375,2.499989403636672,6.630000114440918,-0.03685407768242632
6476,2009-04-23,6.585000038146973,6.59250020980835,6.382500171661378,6.567500114440918,7546400.0,0.0007598958205006223,11.922973091933395,0.23333290947700366,56.73758913217349,58.35613678744777,-0.10025411139874318,-0.2281094275515354,-0.9767670572980292,-0.7745385177042676,34.7453184932147,0.21000003814697177,0.2075224729909646,0.1961250543594364,-0.13196552602100375,0.5242156347398765,0.03207976416921632,0.36017034454965646,-0.38453385317627387,60.90221897797631,-9.979751978325474,0.16404529019021996,4,-0.13124990463256836,-0.6175000667572021,-1.4718750715255737,-1.2612500190734863,-0.7150001525878906,3,-0.06378133240104489,-1.2321449858822149,6.579999923706055,1.2950749960133452,6.552499771118164,-1.7297241567734087,6.4375,-0.06378133240104489
6477,2009-04-24,6.707499980926514,6.762499809265138,6.572500228881836,6.627500057220459,6308000.0,0.01860287654820003,-1.0000000000000093,4.571444141689374,60.13071569507734,58.64554063468083,-0.2095140396569608,-0.3492180792422328,-1.091224888767325,-0.8949284522599585,34.25252332456472,0.18999958038330167,0.19784422998505047,0.3063750028610226,-0.05033696172923374,0.6630869674512789,0.12801902056589487,0.4847309851561503,-0.4658710785464395,85.52634716036904,16.022415407997187,0.17835598229512808,4,-0.23000001907348633,-0.6387500762939453,-1.556249976158142,-1.3837499618530273,-0.9149999618530273,4,-0.08460680075358384,11.922973091933395,6.585000038146973,-1.2321449858822149,6.579999923706055,1.2950749960133452,6.552499771118164,-0.08460680075358384
6478,2009-04-27,6.559999942779541,6.692500114440918,6.512499809265138,6.570000171661378,6445600.0,-0.02199031510494287,-2.4285610484918805,-0.12500298023509204,55.2552452789554,58.78656666553538,-0.047403006864007224,-0.1883372556031695,-0.9368279084894144,-0.7398476667542706,33.611477680266724,0.19500017166137606,0.1982229127432742,0.1442499637603758,-0.21337791051860044,0.501877838039352,-0.03456397337911277,0.32306390089986436,-0.26628394971096014,46.710510630341446,-20.02426952842295,0.17881393713948826,4,-0.08249998092651367,-0.3887500762939453,-1.2156249284744263,-1.216249942779541,-0.8899998664855957,0,-0.040015215176040675,-1.0000000000000093,6.707499980926514,11.922973091933395,6.585000038146973,-1.2321449858822149,6.579999923706055,-0.040015215176040675
6479,2009-04-28,6.480000019073486,6.59499979019165,6.429999828338622,6.59499979019165,6527600.0,-0.012195110427418387,1.8695702652049315,11.49971390425227,59.54692756396409,59.082811063517454,0.07190374497358665,-0.08243877725487447,-0.8503960775318831,-0.6526153113132382,33.59183115595643,0.16499996185302823,0.16017566031118236,0.0451250314712528,-0.28030380641377484,0.37055386935628043,-0.11758938747126102,0.2078394504137666,-0.13940564438525005,25.65787905139408,-42.37701717415729,0.162714418942514,4,0.0924999713897714,-0.2050001621246338,-1.1175000667572021,-1.1362500190734863,-0.7899999618530273,1,-0.0478394972017091,-2.4285610484918805,6.559999942779541,-1.0000000000000093,6.707499980926514,11.922973091933395,6.585000038146973,-0.0478394972017091
6480,2009-04-29,6.460000038146973,6.625,6.417500019073486,6.619999885559082,8078000.0,-0.0030864168005625414,1.441175150624376,1.3913057900585475,57.28477594972686,59.435078909350054,0.10664596088821021,-0.04256885862073556,-0.8165686597702768,-0.634087950976177,33.486908842330344,0.20749998092651367,0.15521220412691505,0.011125040054321467,-0.2914232861367321,0.313673366245375,-0.14014912304120575,0.16239920314984868,-0.07721512000104624,20.394721156657237,-49.78853647899619,0.15127416309552696,4,0.11249995231628507,-0.08500003814697266,-1.024999976158142,-1.1024999618530273,-0.752500057220459,2,-0.047600601198647396,1.8695702652049315,6.480000019073486,-2.4285610484918805,6.559999942779541,-1.0000000000000093,6.707499980926514,-0.047600601198647396
6481,2009-04-30,6.414999961853027,6.582499980926514,6.367499828338622,6.392499923706055,9571600.0,-0.006965956041519394,-4.931019967903907,-0.14062537252938512,47.42856706891741,57.90430103656274,0.13530514530700888,0.025391727215012594,-0.7595102652222483,-0.588921062835726,33.70571249122257,0.2150001525878915,0.16888299925187233,-0.04762504100799525,-0.3138880666907129,0.2186379846747224,-0.18075655384935363,0.08550647183336313,0.34749984741211026,12.025350837483195,-52.471880881546134,0.13313151284135863,4,0.14999985694885254,-0.039999961853027344,-0.9368748664855957,-1.023749828338623,-0.7224998474121094,3,-0.09236161130078058,1.441175150624376,6.460000038146973,1.8695702652049315,6.480000019073486,-2.4285610484918805,6.559999942779541,-0.09236161130078058
6482,2009-05-01,6.4375,6.627500057220459,6.360000133514403,6.627500057220459,4742400.0,0.003507410488039042,1.8157878225865238,-8.444432670707414,50.09708960798613,56.76332697738501,0.09233765183115672,0.006576097169249451,-0.7670240629994627,-0.6141155993906526,33.41501196230699,0.2674999237060556,0.16486445389872983,-0.027250003814697443,-0.2919141620519108,0.2374141544225159,-0.15958208293330411,0.10508207530390923,0.31709980964660733,23.308231859034226,-37.09255939016184,0.1323320791186065,5,0.12374997138977051,-0.0625,-0.8687499761581421,-1.0087499618530273,-0.6975002288818359,4,-0.08815535758305526,-4.931019967903907,6.414999961853027,1.441175150624376,6.460000038146973,1.8695702652049315,6.480000019073486,-0.08815535758305526
6483,2009-05-04,6.454999923706055,6.492499828338622,6.369999885559082,6.460000038146973,4904000.0,0.00271843475045519,2.500013623978265,0.026316383868854765,57.734194562851464,56.38534622695893,0.08669841000447676,-0.006740812662306084,-0.76749412169697,-0.6375088796519428,33.10860161558671,0.12249994277954013,0.15509909275102274,-0.012625074386596324,-0.2754562182798246,0.25020606950663193,-0.14404064633321045,0.1187904975600178,0.2838158988952646,35.513950387530784,-26.199850938679717,0.1314155719466143,5,0.10625004768371582,-0.07999992370605469,-0.8100000619888306,-0.9587500095367432,-0.7649998664855957,0,-0.1026336037897585,1.8157878225865238,6.4375,-4.931019967903907,6.414999961853027,1.441175150624376,6.460000038146973,-0.1026336037897585
6484,2009-05-05,6.480000019073486,6.487500190734862,6.385000228881836,6.434999942779541,5676800.0,0.0038729815124580735,2.4166415004371693,-8.999809269502194,52.09876578095073,55.14598562673366,0.05624776959118183,-0.02556982180488454,-0.7670856207809233,-0.6651233534466625,32.78563247298668,0.10249996185302646,0.12969786442211628,0.007625031471252264,-0.25233692489579695,0.2675869878383015,-0.12235594671227279,0.13760600965477732,0.2436631759643566,44.859783096964826,-13.342227595801454,0.12998097818352478,5,0.08124995231628418,-0.10500001907348633,-0.8350001573562622,-0.9837501049041748,-0.7674999237060538,1,-0.12499999080175239,2.500013623978265,6.454999923706055,1.8157878225865238,6.4375,-4.931019967903907,6.414999961853027,-0.12499999080175239
6485,2009-05-06,6.454999923706055,6.539999961853027,6.3499999046325675,6.5349998474121085,4671200.0,-0.0038580393971983096,3.2222163353537265,-1.7777730682829456,41.040452868381465,53.401859375201205,0.06889721603342203,0.021813524026248032,-0.7187002222198764,-0.6427498849995388,32.8553390875493,0.19000005722045987,0.11860451119087223,-0.030875062942504528,-0.2533390238676567,0.19158889798264767,-0.14210704340508062,0.08035691752007157,0.25411674887085045,37.83782390542325,-15.330024941249071,0.111231980462576,5,0.10124993324279785,-0.07999992370605469,-0.7843750715255737,-0.9587500095367432,-0.7199997901916513,2,-0.11851276150695611,2.4166415004371693,6.480000019073486,2.500013623978265,6.454999923706055,1.8157878225865238,6.4375,-0.11851276150695611
6486,2009-05-07,6.417500019073486,6.522500038146973,6.369999885559082,6.487500190734862,7408800.0,-0.005809435333197999,1.1785756860501155,0.8750029802350796,37.960336882009706,50.938483951527026,0.08955638590977522,0.07725397706316972,-0.6546254045086082,-0.6048081503832403,32.99317071521967,0.15250015258789062,0.09530270456668255,-0.077249979972839,-0.27068089447393895,0.11618093452826095,-0.17396543722338897,0.019465477277710974,0.27006964742675876,24.324352189154137,-22.930138211690892,0.09671545725054996,5,0.10374999046325684,-0.04250001907348633,-0.708125114440918,-0.9212501049041748,-0.7950000762939453,3,-0.110634988085201,3.2222163353537265,6.454999923706055,2.4166415004371693,6.480000019073486,2.500013623978265,6.454999923706055,-0.110634988085201
6487,2009-05-08,6.507500171661378,6.552499771118164,6.420000076293945,6.487500190734862,5803600.0,0.014024176442602565,1.4091033227127903,-0.2857133125796436,54.48718928412707,50.8531443965461,-0.03553400007374119,-0.011359612625918558,-0.7118630159451937,-0.6972715727434027,32.58761665152651,0.13499975204467773,0.06644662790750822,0.011500167846680398,-0.1819205461196054,0.2049208818129662,-0.08521018913646206,0.10821052482982285,0.15981530912680686,77.77796092523006,29.786993885519536,0.09671035698314287,5,-0.01875019073486417,-0.06250023841857999,-0.7468752861022958,-1.0112502574920663,-0.9525003433227548,4,-0.12524011305748284,1.1785756860501155,6.417500019073486,3.2222163353537265,6.454999923706055,2.4166415004371693,6.480000019073486,-0.12524011305748284
6488,2009-05-11,6.420000076293945,6.517499923706055,6.4000000953674325,6.445000171661378,4970000.0,-0.013446038118980708,-2.6153761508272,-1.2500059604700953,41.19603981476555,48.81415686885737,0.033546444774543716,0.07900999563678202,-0.593795337699504,-0.6093755505228984,32.106255596043454,0.11749982833862216,0.04904761607335839,-0.07524993419647252,-0.2697797054509241,0.11927983705797907,-0.17251481982369832,0.02201495143075327,0.2282764699249027,34.568008797357315,-9.49740819159782,0.09726488562722581,5,0.06874990463256836,0.02499985694885254,-0.6075001955032349,-0.9237501621246338,-0.8225002288818368,0,-0.10591904939171326,1.4091033227127903,6.507500171661378,1.1785756860501155,6.417500019073486,3.2222163353537265,6.454999923706055,-0.10591904939171326
6489,2009-05-12,6.362500190734862,6.487500190734862,6.300000190734862,6.454999923706055,5028800.0,-0.008956368360711231,1.3809483442425685,3.6999752045622647,36.102258226885425,46.460543788541656,0.08116114734900659,0.15094332006331346,-0.5006077077857958,-0.5567998115883279,32.003582374293224,0.1875,0.011257224140238442,-0.13699982166290336,-0.31446440093068606,0.04046475760487933,-0.2257321112967947,-0.04826753202901202,0.26787975698880917,24.752516382452278,-16.769320313318516,0.08873228963389125,5,0.10124993324279874,0.08249974250793546,-0.5000002384185782,-0.8662502765655509,-0.760000228881835,1,-0.10569746378848133,-2.6153761508272,6.420000076293945,1.4091033227127903,6.507500171661378,1.1785756860501155,6.417500019073486,-0.10569746378848133
6490,2009-05-13,6.202499866485597,6.447500228881836,6.170000076293945,6.335000038146973,5060400.0,-0.025147397949356387,-1.8101316555082607,1.4324384233913554,29.600001220702566,44.47959202762889,0.22439093903753715,0.30823889717559805,-0.30322223177886,-0.4043805698730898,31.5005904030467,0.2775001525878906,-0.013838491890165727,-0.2852501392364495,-0.5058706981136973,-0.06462958035920163,-0.39556041867507297,-0.174939859797826,0.40144970067897034,8.496683953326253,-29.310698172187244,0.11031027943862383,5,0.19625020027160556,0.24250006675720126,-0.3399999141693124,-0.7062499523162851,-0.5949997901916513,2,-0.07900036786228959,1.3809483442425685,6.362500190734862,-2.6153761508272,6.420000076293945,1.4091033227127903,6.507500171661378,-0.07900036786228959
6491,2009-05-14,6.2750000953674325,6.3125,6.21750020980835,6.232500076293945,5061200.0,0.011688872300277042,-1.620692830317739,-0.3207544453761339,25.633830210657152,41.76145209459234,0.14521410731952855,0.22066826213844948,-0.3380135646804119,-0.4834785753022679,30.452763147523456,0.11000013351440341,-0.04068299238266615,-0.19599990844726456,-0.42810921871176255,0.03610940181723343,-0.31205456357951356,-0.07994525331501556,0.285554522710072,27.451007280343305,-4.141781762747719,0.11605465513224907,5,0.08624982833862216,0.16999983787536532,-0.41250014305114835,-0.778750181198121,-0.7274999618530291,3,-0.08605576950535643,-1.8101316555082607,6.202499866485597,1.3809483442425685,6.362500190734862,-2.6153761508272,6.420000076293945,-0.08605576950535643
6492,2009-05-15,6.235000133514403,6.295000076293945,6.179999828338622,6.28249979019165,4424400.0,-0.006374495815953729,2.172410617979031,-1.1176384790584408,29.16669723312428,38.58728572462265,0.17150418527919964,0.24196414880421901,-0.2530608915679613,-0.43776191525868047,29.19929254065069,0.11500024795532315,-0.06407977768576956,-0.216249871253968,-0.45839755604481436,0.025897813536878367,-0.3373237136493916,-0.09517602885854437,0.28649903038474545,18.705060650968512,-10.522054249945707,0.12107384239542326,5,0.12624979019165128,0.2312498092651376,-0.3756251335144034,-0.7387502193450919,-0.7074999809265119,4,-0.09823579432541607,-1.620692830317739,6.2750000953674325,-1.8101316555082607,6.202499866485597,1.3809483442425685,6.362500190734862,-0.09823579432541607
6493,2009-05-18,6.4000000953674325,6.4000000953674325,6.242499828338622,6.322500228881836,4128400.0,0.026463505744951155,3.0645300223344285,-1.631587929407501,45.375730828130465,37.84028184097596,-0.002366858055493637,0.07801037394773314,-0.36913566297088707,-0.5920758067480936,28.727089706146604,0.16499996185302912,-0.06319668657123412,-0.04937491416931028,-0.2925494494425953,0.19379962110397475,-0.1709621818059528,0.07221235346733224,0.08634915977119562,72.44092477840269,40.995857988968666,0.12158726763664235,5,-0.03875017166137784,0.06624984741210849,-0.526250123977662,-0.8925001621246347,-0.7899999618530291,0,-0.1320312897558319,2.172410617979031,6.235000133514403,-1.620692830317739,6.2750000953674325,-1.8101316555082607,6.202499866485597,-0.1320312897558319
6494,2009-05-19,6.394999980926514,6.445000171661378,6.2849998474121085,6.289999961853027,3461200.0,-0.000781267869751745,-1.7826083350955417,1.3548412898621014,46.176471083221486,38.41095053151374,-0.01194849165901779,0.07442163862973317,-0.3117612938236718,-0.5769488956080036,28.308147010998795,0.16000032424926935,-0.06870435433618205,-0.04650003910064715,-0.28578292716199893,0.19278284896070463,-0.16614148313132304,0.07314140493002874,0.0597143563276461,81.08100213073064,46.24547309332391,0.1196414440306759,5,-0.033750057220458984,0.07124996185302734,-0.5212500095367432,-0.8875000476837158,-0.6149997711181641,1,-0.1247068234390929,3.0645300223344285,6.4000000953674325,2.172410617979031,6.235000133514403,-1.620692830317739,6.2750000953674325,-0.1247068234390929
6495,2009-05-20,6.3375000953674325,6.485000133514403,6.317500114440918,6.317500114440918,4010400.0,-0.008991381662326492,-15.750017881410397,0.19047597422355875,45.50725759414424,39.249497277306475,0.030319688353299235,0.1189196123194245,-0.2098573304413689,-0.5104718799769694,27.515093942159236,0.16750001907348544,-0.08864182795494813,-0.09187493324279661,-0.32613114930956044,0.14238128282396723,-0.20900304127617897,0.025253174790585753,-0.16750001907348722,51.639380143583146,13.343557392616667,0.11712810803338196,5,0.02374982833862216,0.1287498474121085,-0.4631251096725473,-0.8300001621246347,-0.6075000762939462,2,-0.11597635068308298,-1.7826083350955417,6.394999980926514,3.0645300223344285,6.4000000953674325,2.172410617979031,6.235000133514403,-0.11597635068308298
6496,2009-05-21,6.164999961853027,6.300000190734862,6.125,6.297500133514403,5317200.0,-0.027218955569010328,1.5454520233459186,-6.625014901175066,36.54321813270245,37.25572270492595,0.18241938727967444,0.2723021390360678,0.0024117699142358617,-0.33006622618228043,26.348023866528226,0.21250009536743253,-0.1079146360368588,-0.24337506294250488,-0.4936447739863379,0.006894648101328116,-0.3685099184644214,-0.11824020742058838,0.32000017166137606,11.111096393920356,-27.87926804414667,0.12513485552191628,5,0.15625,0.278749942779541,-0.23750007152557373,-0.6575000286102295,-0.43249988555908203,3,-0.09042982790084453,-15.750017881410397,6.3375000953674325,-1.7826083350955417,6.394999980926514,3.0645300223344285,6.4000000953674325,-0.09042982790084453
6497,2009-05-22,6.139999866485597,6.2249999046325675,6.09499979019165,6.190000057220459,4063200.0,-0.00405516553481311,1.1666706403134586,0.3773594411835581,34.55883487284598,36.51825548915711,0.1674126359067607,0.2662578139721896,0.05989257307165108,-0.2975051503506867,24.59380721563188,0.13000011444091708,-0.11543312697335217,-0.2400001525878901,-0.47573531910736033,-0.0042649860684198515,-0.3578677358476252,-0.12213256932815497,0.3450002670288068,11.538470943525667,-26.73946175900908,0.11786758325973502,5,0.15125012397766024,0.28874993324279696,-0.07874989509582608,-0.5574998855590829,-0.42999982833862394,4,-0.09649832994382901,1.5454520233459186,6.164999961853027,-15.750017881410397,6.3375000953674325,-1.7826083350955417,6.394999980926514,-0.09649832994382901
6498,2009-05-26,6.297500133514403,6.3375000953674325,6.039999961853027,6.0625,5784800.0,0.025651509845871834,-1.1249993613792908,-4.699984741269211,42.082442065892394,37.18272036015789,-0.010383574643342719,0.09284352722724432,-0.06544795864160413,-0.45036377720247867,23.30571368594129,0.2975001335144052,-0.11383152461292578,-0.06937489509582573,-0.2917655081011423,0.15301571790949087,-0.18057020159848403,0.04182041140683257,0.17189998626709002,57.86518479307946,19.576290533753287,0.11119530650265844,5,-0.03500008583068759,0.10374975204467862,-0.214375138282775,-0.7025001049041739,-0.5325002670288068,1,-0.12227073673705557,1.1666706403134586,6.139999866485597,1.5454520233459186,6.164999961853027,-15.750017881410397,6.3375000953674325,-0.12227073673705557
6499,2009-05-27,6.170000076293945,6.315000057220459,6.1599998474121085,6.269999980926514,3850000.0,-0.020246138073411246,-1.5833290285664097,-0.42553126731070245,38.645434069625026,38.18776845448261,0.09715569607224772,0.20651659089399566,0.09645594727833107,-0.32035340177761285,22.41667901959411,0.1550002098083505,-0.14120110924602436,-0.18137495517730695,-0.4135640853151239,0.050814174960509995,-0.2974695202462154,-0.06528039010839848,0.2736360340118402,29.21349759384854,-8.7552017758936,0.11609456506890849,5,0.09249997138977051,0.23124980926513672,-0.033750057220458984,-0.5750000476837158,-0.619999885559082,2,-0.09076174000890935,-1.1249993613792908,6.297500133514403,1.1666706403134586,6.139999866485597,1.5454520233459186,6.164999961853027,-0.09076174000890935
6500,2009-05-28,6.1525001525878915,6.244999885559082,6.039999961853027,6.210000038146973,4452800.0,-0.0028362922997831053,2.215695660954575,0.5749994039529749,39.27126991082965,39.703039532279554,0.1193703626221394,0.2105955529204353,0.143788220692044,-0.3029741847964855,21.12751942171797,0.2049999237060547,-0.15213692843922377,-0.183499884605407,-0.4259023464336513,0.058902577222837316,-0.3047011155195287,-0.06229865369128529,0.26691778881072814,37.81517319198676,-1.8018064257221766,0.12120123091412206,5,0.10999989509582431,0.24874973297119052,-0.007500171661377841,-0.557500123977662,-0.5900001525878915,3,-0.06054448330616613,-1.5833290285664097,6.170000076293945,-1.1249993613792908,6.297500133514403,1.1666706403134586,6.139999866485597,-0.06054448330616613
6501,2009-05-29,5.822500228881836,5.887499809265138,5.53249979019165,5.627500057220459,13001600.0,-0.053636719304630875,1.184619989348163,-3.3913140828952475,26.779676468600996,39.43781500288807,0.4229061503725591,0.5206235828412691,0.4945175276752902,0.0258231525556063,20.790356069539875,0.6200003623962411,-0.1633970763570689,-0.4838748216629032,-0.8144224685151773,-0.15332717481062907,-0.6491486450890402,-0.31860099823676613,0.5741526337440481,36.02488555912537,1.1839962981457504,0.16527382342613683,5,0.1862497329711914,0.3249995708465576,0.36249983310699463,-0.2037501335144043,-0.4050002098083496,4,-0.015886682039016997,2.215695660954575,6.1525001525878915,-1.5833290285664097,6.170000076293945,-1.1249993613792908,6.297500133514403,-0.015886682039016997
6502,2009-06-01,5.869999885559082,5.954999923706055,5.697500228881836,5.795000076293945,10244400.0,0.00815794844311557,1.1020393069703893,0.3846140679064422,30.836235891771622,37.82231556551487,0.3555793105256164,0.4515811284300453,0.4587328457175275,-0.02536942646989715,20.152792363644053,0.25749969482421875,-0.15251793891131804,-0.40800015926361066,-0.7852812943507583,-0.030719024176462995,-0.5966407268071849,-0.21935959172003638,0.45752073127206305,41.925461791437975,6.7588244878085035,0.18864056754357392,6,0.1387500762939453,0.2774999141693115,0.34062516689300537,-0.2512497901916504,-0.38000011444091797,0,-0.023424158764194014,1.184619989348163,5.822500228881836,2.215695660954575,6.1525001525878915,-1.5833290285664097,6.170000076293945,-0.023424158764194014
6503,2009-06-02,5.792500019073486,5.894999980926514,5.7775001525878915,5.820000171661378,8188400.0,-0.013202703236205315,-3.0869586850879167,-0.3666696336609861,30.41237062723242,36.07074884818275,0.3775459485864614,0.5026757823730215,0.5491423458777192,0.04970575693884527,19.480773922850187,0.11749982833862216,-0.14653457539927928,-0.45237503051757777,-0.8775204601087916,-0.02722960092636395,-0.6649477453131851,-0.23980231572197042,0.4714189316264994,33.22685497208447,-3.122551206002406,0.21257271479560702,6,0.21624994277954102,0.31999993324279785,0.4806249141693115,-0.15000009536743164,-0.3600001335144043,1,-0.014242551688365745,1.1020393069703893,5.869999885559082,1.184619989348163,5.822500228881836,2.215695660954575,6.1525001525878915,-0.014242551688365745
6504,2009-06-03,5.670000076293945,5.8400001525878915,5.647500038146973,5.789999961853027,8070400.0,-0.021148026305770284,-1.3333352599485702,4.363607990012343,31.216938870318103,34.48293565664651,0.43179766591113555,0.5917188806130875,0.6689681692764022,0.16852513299166905,18.93454681944153,0.19250011444091886,-0.14856194807627254,-0.5343749761581424,-1.0158089112269053,-0.05294104108937958,-0.7750919436925239,-0.293658008623761,0.5354053415653732,19.298283185686724,-19.724401715051062,0.24071696753438152,6,0.2649998664855957,0.4099998474121094,0.6543748378753662,-0.027500152587890625,-0.2674999237060538,2,0.016754812859499202,-3.0869586850879167,5.792500019073486,1.1020393069703893,5.869999885559082,1.184619989348163,5.822500228881836,0.016754812859499202
6505,2009-06-04,5.690000057220459,5.727499961853027,5.637499809265138,5.65749979019165,6227200.0,0.003527333449276915,-1.4827549919760432,-0.27083581686256747,28.571423580981275,33.59718070645527,0.34675585896569494,0.5391088616693924,0.6480026261302019,0.14783752883977108,18.177314630441842,0.09000015258788974,-0.18051687015602003,-0.47612500190734863,-0.9939048942945412,0.04165489047984394,-0.7350149481009449,-0.21723505571375235,0.46157291042544646,37.278157930674105,-3.0757361907447276,0.25888994619359607,6,0.24499988555908203,0.3899998664855957,0.7337498664855957,-0.0475001335144043,-0.21500015258789062,3,-0.024604545707858083,-1.3333352599485702,5.670000076293945,-3.0869586850879167,5.792500019073486,1.1020393069703893,5.869999885559082,-0.024604545707858083
6506,2009-06-05,5.707499980926514,5.7849998474121085,5.607500076293945,5.727499961853027,5961200.0,0.0030755577381493815,1.6296310686470377,-0.6153789723876875,30.353807913971124,33.12995548880251,0.28780009968082787,0.49085670421810246,0.6284310674313947,0.1293855007688176,17.255143755436315,0.17749977111816317,-0.21692714922102052,-0.42312507629394513,-0.9651288963856199,0.11887874379772967,-0.6941269863397821,-0.15212316624810818,0.3945471325230514,28.776963609418736,-13.724009496914682,0.27100191004583724,6,0.22749996185302734,0.372499942779541,0.7662500143051147,-0.06500005722045898,-0.12750005722045898,4,-0.025405165380828487,-1.4827549919760432,5.690000057220459,-1.3333352599485702,5.670000076293945,-3.0869586850879167,5.792500019073486,-0.025405165380828487
6507,2009-06-08,5.692500114440918,5.7249999046325675,5.617499828338623,5.627500057220459,5333600.0,-0.0026280975095440695,-1.5293982351522015,-3.250005960470162,20.335421554165606,30.71361987638842,0.2599869956232448,0.46553648646338797,0.6318738872977914,0.1438952212149882,16.166970830582738,0.10750007629394442,-0.2530746385180107,-0.39737493991851824,-0.9426138597670555,0.14786397993001898,-0.6699943998427864,-0.12475547999425007,0.3639832131480141,29.565240466985443,-8.77061376900317,0.2726194599242684,6,0.23124980926513672,0.3874998092651367,0.777499794960022,-0.05000019073486328,0.08750009536743164,0,-0.04830919452593463,1.6296310686470377,5.707499980926514,-1.4827549919760432,5.690000057220459,-1.3333352599485702,5.670000076293945,-0.04830919452593463
6508,2009-06-09,5.739999771118164,5.772500038146973,5.65749979019165,5.679999828338622,5498400.0,0.008344252212968417,-1.190480515528994,0.9230752301654394,23.481755271563685,29.028766676603826,0.13978984195829725,0.3841778574244046,0.5794172530446575,0.09893098591172311,15.067960702647149,0.11500024795532227,-0.26649509708087304,-0.31587526798248255,-0.8592402595174509,0.22748972355248576,-0.5875577637499667,-0.0441927722149984,0.27456487347898584,56.98909735268278,23.06631410783293,0.27168249576748427,6,0.14875006675720215,0.30250000953674316,0.7281252145767212,-0.09749984741210938,-0.10499954223632812,1,-0.0435540087053522,-1.5293982351522015,5.692500114440918,1.6296310686470377,5.707499980926514,-1.4827549919760432,5.690000057220459,-0.0435540087053522
6509,2009-06-10,5.690000057220459,5.795000076293945,5.612500190734863,5.769999980926514,5640800.0,-0.008710751897463065,1.8076880754135642,-1.3333333333333135,23.625231717795984,27.290317988488976,0.12800196654245521,0.4018134911834519,0.6292572352294847,0.1464908052935341,14.722940873553242,0.18249988555908203,-0.2790660292566418,-0.3322499752044674,-0.8789431709675419,0.2144432205586071,-0.6055965730860047,-0.05890337732293016,0.2859993990242513,43.999989827473954,11.809383277683054,0.2733465978815374,6,0.053749799728393555,0.35249972343444824,0.7781249284744263,-0.0475001335144043,-0.03749990463256747,2,-0.045254862754283476,-1.190480515528994,5.739999771118164,-1.5293982351522015,5.692500114440918,1.6296310686470377,5.707499980926514,-0.045254862754283476
6510,2009-06-11,5.7125000953674325,5.792500019073486,5.6624999046325675,5.707499980926514,5751600.0,0.003954312464095944,-1.7368368217637582,-0.06250149011755157,29.00230519467587,27.53727673583063,0.040816552066087475,0.359134709118627,0.6041959965810308,0.12049931702686134,15.228166557528397,0.13000011444091886,-0.314686909128965,-0.285249948501586,-0.8417614362419528,0.2712615392387807,-0.5635056923717698,-0.006994204631402212,0.22801938759303297,56.000010172526515,20.269592357917766,0.27825574387018354,6,0.06874990463256747,0.3299996852874747,0.7556248903274527,-0.07000017166137784,-0.01999998092651456,3,-0.05426694750183658,1.8076880754135642,5.690000057220459,-1.190480515528994,5.739999771118164,-1.5293982351522015,5.692500114440918,-0.05426694750183658
6511,2009-06-12,5.735000133514403,5.739999771118164,5.607500076293945,5.699999809265138,5043200.0,0.003938737465443154,4.8889277426328,6.999904634749498,31.162783064145387,27.573559754983275,0.0051398612233377605,0.30999874851381204,0.5806329195497506,0.09691846336710075,15.8458472137642,0.13249969482421875,-0.33798189227444553,-0.23574991226196396,-0.7880063072040713,0.31650648268014336,-0.5118781097330176,0.040378285209089704,0.17287777402455706,68.00003051757764,28.002880052241267,0.2761281974710538,6,0.016249895095826083,0.3074996471405038,0.7306247949600229,-0.09250020980834872,0.09249973297119318,4,-0.045335697093089156,-1.7368368217637582,5.7125000953674325,1.8076880754135642,5.690000057220459,-1.190480515528994,5.739999771118164,-0.045335697093089156
6512,2009-06-15,5.622499942779541,5.677499771118164,5.552499771118164,5.65500020980835,6979200.0,-0.01961642338549041,2.2258318566646977,-0.9285704554434334,17.232961615952078,26.109180975952125,0.08810534307782358,0.3944846245201088,0.6825202182263599,0.20655497966420988,16.826905817620002,0.18250036239623935,-0.3677682445389898,-0.31762509346008283,-0.8760780408289968,0.2408278539088311,-0.5968515671445394,-0.03839861977562631,0.25534771537163437,28.86601384300771,-8.50450063705237,0.2792264736844569,6,0.07375001907348633,0.4199998378753662,0.8256250619888306,0.019999980926513672,0.25750017166137695,0,-0.007558918542643123,4.8889277426328,5.735000133514403,-1.7368368217637582,5.7125000953674325,1.8076880754135642,5.690000057220459,-0.007558918542643123
6513,2009-06-16,5.554999828338623,5.6624999046325675,5.554999828338623,5.5974998474121085,5625200.0,-0.012005356181035154,-4.058824849375582,1.30768215029781,18.298918266571903,24.673845353313656,0.1322842700930016,0.41680330002669663,0.7383236718905266,0.2723665505558426,17.303353280671207,0.10750007629394442,-0.35073904546117696,-0.3428751945495607,-0.8823712814009692,0.19662089230184776,-0.6126232379752654,-0.07312715112385604,0.29522000037579055,1.03095013371087,-35.8275992902126,0.26974804342570435,6,0.11875009536743164,0.4700000286102295,0.9118751287460327,0.08750009536743164,0.49250030517578036,1,0.04050412032812245,2.2258318566646977,5.622499942779541,4.8889277426328,5.735000133514403,-1.7368368217637582,5.7125000953674325,0.04050412032812245
6514,2009-06-17,5.5974998474121085,5.644999980926514,5.522500038146973,5.547500133514403,9553200.0,0.0076507687465035,-1.4500011920940759,-1.176463328434092,22.1105074894663,23.95596578758977,0.08763425552468718,0.3283266490360752,0.6847826540328699,0.22924626031011197,17.630819838192576,0.12249994277954102,-0.34535572682821236,-0.26050016880035454,-0.7618263743366631,0.24082603673595404,-0.5111632715685088,-0.009837066032200248,0.22730237822048416,27.777709097523474,-8.589712359193374,0.2506631027681545,6,0.0612502098083505,0.4075002670288095,0.8693751096725473,0.0450000762939462,0.5150003433227539,2,0.006699487716299801,-4.058824849375582,5.554999828338623,2.2258318566646977,5.622499942779541,4.8889277426328,5.735000133514403,0.006699487716299801
6515,2009-06-18,5.602499961853027,5.614999771118164,5.552499771118164,5.607500076293945,4530800.0,0.0008932763871767335,5.250154975919126,-0.10000286103932021,33.58204812503109,24.31465914437421,0.07701603603606788,0.2797834913253636,0.6750195945404442,0.2226107874224441,17.7774675950247,0.0625,-0.3336193019591258,-0.21875004768371564,-0.6780759892322896,0.24057589386485834,-0.44841301845800263,0.010912923090571347,0.1920720450310034,36.78161927520663,0.3555491016258472,0.22966297077428705,6,0.05625009536743164,0.40125012397766113,0.8518750667572021,0.039999961853027344,0.5,3,0.00892462134320593,-1.4500011920940759,5.5974998474121085,-4.058824849375582,5.554999828338623,2.2258318566646977,5.622499942779541,0.00892462134320593
6516,2009-06-19,5.607500076293945,5.647500038146973,5.545000076293945,5.647500038146973,8901600.0,0.0008924791566200518,4.125002980235081,7.999809269502194,29.08366654964196,25.286686366093804,0.06296012446116084,0.2433521780698884,0.6634433550791012,0.21522934577822106,19.11022397241059,0.10249996185302734,-0.31481491169925846,-0.18587493896484375,-0.624567067162304,0.25281718923261653,-0.40522100306357345,0.03347112513388595,0.15986473371637988,54.83882876286693,18.31904657133868,0.21934606409873014,6,0.05124998092651367,0.39625000953674316,0.8143749237060547,0.034999847412109375,0.5450000762939462,4,0.01515827677048387,5.250154975919126,5.602499961853027,-1.4500011920940759,5.5974998474121085,-4.058824849375582,5.554999828338623,0.01515827677048387
6517,2009-06-22,5.547500133514403,5.630000114440918,5.53000020980835,5.574999809265137,5038400.0,-0.010699945066999672,-2.20002136246767,0.6874925494123199,29.918030864670314,26.001828098661207,0.11200758924798748,0.2705593013213665,0.7082166771039669,0.2695209673101475,20.720822510021247,0.09999990463256836,-0.295206051435418,-0.21624989509582626,-0.635997712665211,0.20349792247355847,-0.4261238038805182,-0.006375986311134341,0.19537819930958644,17.857228006716078,-18.290949914628804,0.20987390878469225,6,0.11124992370605558,0.45624995231628507,0.8556247949600229,0.09499979019165128,0.6349997520446786,0,0.05047313677013121,4.125002980235081,5.607500076293945,5.250154975919126,5.602499961853027,-1.4500011920940759,5.5974998474121085,0.05047313677013121
6518,2009-06-23,5.5275001525878915,5.622499942779541,5.510000228881836,5.587500095367432,4952000.0,-0.003605224055009071,-1.3684202601026958,2.1818418269146376,35.960590207309195,27.372423486384896,0.11029304571912135,0.2423399448082595,0.7139750013714972,0.2862330362155472,21.846468123700316,0.11249971389770508,-0.2807941875883362,-0.19774987697601265,-0.5466349960826502,0.1511352421306249,-0.37219243652933187,-0.02330731742269343,0.19334035076839662,12.727234895512474,-24.49680052267587,0.1744425595533189,6,0.12374997138976962,0.4700000286102286,0.8862497806549063,0.11499977111816317,0.7774996757507306,1,0.06377204018492733,-2.20002136246767,5.547500133514403,4.125002980235081,5.607500076293945,5.250154975919126,5.602499961853027,0.06377204018492733
6519,2009-06-24,5.610000133514403,5.664999961853027,5.522500038146973,5.547500133514403,5854400.0,0.014925369271656441,-1.5333276819395985,-1.0416676600783756,42.982459075638,28.92577391760291,0.017044046944969082,0.12198953803607449,0.6229758544726058,0.2045639416107976,22.893960320296795,0.1424999237060547,-0.2517779574448493,-0.0872498989105237,-0.3693375533593679,0.1948377555383205,-0.2282937261349458,0.0537939283138984,0.08553953690495053,64.51617865119398,26.17129627558768,0.14104382722442227,6,0.014999866485596591,0.3875000476837167,0.8037497997283944,0.03249979019165128,0.6849999427795419,2,0.07798573789443508,-1.3684202601026958,5.5275001525878915,-2.20002136246767,5.547500133514403,4.125002980235081,5.607500076293945,0.07798573789443508
6520,2009-06-25,5.78000020980835,5.78000020980835,5.567500114440918,5.625,5294800.0,0.030303043181471256,1.7419330029317754,2.4800033569335938,55.01731793726474,31.576277792393952,-0.15910589535726238,-0.08152815742104025,0.4411187310979834,0.03858720901483714,24.397395281261947,0.21250009536743164,-0.22472059907286468,0.10137517452240008,-0.08815664330035755,0.2909069923451577,0.006609265611021264,0.1961410834337789,-0.26999998092651367,100.0,57.94792624803189,0.09476590891137898,6,-0.13499999046325684,0.2174999713897705,0.6337497234344482,-0.13750028610229492,0.5574998855590829,3,0.057525946169046493,-1.5333276819395985,5.610000133514403,-1.3684202601026958,5.5275001525878915,-2.20002136246767,5.547500133514403,0.057525946169046493
6521,2009-06-26,5.730000019073486,5.760000228881836,5.65749979019165,5.732500076293945,6721200.0,-0.008650551716246624,2.565210180201846,-0.016129379589551435,52.47524066894417,35.492086576059734,-0.12280367836711292,-0.04091067893797806,0.4728753558483074,0.09128306380531281,23.88948507765599,0.12250041961669922,-0.1946899812538394,0.0559999942779541,-0.12296926243531914,0.23496925099122734,-0.03348463407868252,0.14548462263459072,-0.2145997905731205,81.48140953073923,36.2862976918941,0.08948462835663658,6,-0.08499979972839355,0.19375014305114746,0.6837499141693115,-0.08625006675720215,0.690000057220459,4,0.06500871580097689,1.7419330029317754,5.78000020980835,-1.5333276819395985,5.610000133514403,-1.3684202601026958,5.5275001525878915,0.06500871580097689
6522,2009-06-29,5.732500076293945,5.78249979019165,5.65500020980835,5.727499961853027,4961600.0,0.0004363101591862151,1.4285740236148956,-2.0,49.47370604903421,38.95595188522222,-0.12075832684312982,-0.05717124824881914,0.4511398829094393,0.09227900934757116,23.664339464610283,0.12749958038330078,-0.17763461835432803,0.0653750419616701,-0.09103432393030797,0.22178440785364817,-0.012829640984318935,0.14357972490765913,-0.21180784816742015,81.65145159963812,36.380598627554924,0.07820468294598894,6,-0.08625006675720215,0.19125008583068848,0.6499998569488525,-0.052500247955322266,0.6599998474121094,0,0.07326647548262666,2.565210180201846,5.730000019073486,1.7419330029317754,5.78000020980835,-1.5333276819395985,5.610000133514403,0.07326647548262666
6523,2009-06-30,5.710000038146973,5.7849998474121085,5.664999961853027,5.7150001525878915,5216000.0,-0.003924995699523648,-1.5263062791748043,-1.0000000000001776,51.45985071187866,42.21699002104582,-0.08265093480648922,-0.04339361847477008,0.4599522638268221,0.11514594657270827,23.419472860179376,0.11999988555908114,-0.16560260823160977,0.04700000286102313,-0.09952647620429644,0.1935264819263427,-0.026263236671637102,0.12026324239368336,-0.17883550753784228,71.42862332925245,24.92310485498065,0.07326323953265981,6,-0.0625,0.21375012397766113,0.6499998569488525,0.08749985694885254,0.7199997901916495,1,0.08274953489587822,1.4285740236148956,5.732500076293945,2.565210180201846,5.730000019073486,1.7419330029317754,5.78000020980835,0.08274953489587822
6524,2009-07-01,5.764999866485597,5.8499999046325675,5.71999979019165,5.772500038146973,5224000.0,0.009632194040487763,-1.6666601458383077,1.499999999999556,53.658517134221405,44.44770879984474,-0.12448292734783273,-0.09582434660630579,0.38791431768056217,0.05764313676383814,22.50330530527041,0.13999986648559481,-0.12619707149732928,0.09724984169006401,-0.05622654775308433,0.25072623113321235,0.020511646968490282,0.17398803641163774,-0.21860521686828793,69.91146857514254,23.59045216049767,0.07673819472157402,7,-0.08499979972839444,0.14750027656555087,0.5668751001358023,0.051249980926512784,0.934999942779541,2,0.09366868592526356,-1.5263062791748043,5.710000038146973,1.4285740236148956,5.732500076293945,2.565210180201846,5.730000019073486,0.09366868592526356
6525,2009-07-02,5.550000190734863,5.735000133514403,5.53249979019165,5.735000133514403,4658000.0,-0.03729396023070497,1.1891935779036285,24.66609447517605,39.8351716010562,45.6423204722241,0.0919567270906878,0.11399362788641643,0.5821397237777308,0.2683053598872771,21.946837220419123,0.2325000762939462,-0.08874995075727554,-0.11074984073638916,-0.27250093047550106,0.05100124900272274,-0.19162538560594466,-0.029874295866833656,0.2999997138977042,5.511935192221641,-36.49433018608154,0.0808755448695558,7,0.12999987602233887,0.3274998664855957,0.7818747758865356,0.3724997043609619,1.0999999046325692,3,0.13423420900106997,-1.6666601458383077,5.764999866485597,-1.5263062791748043,5.710000038146973,1.4285740236148956,5.732500076293945,0.13423420900106997
6526,2009-07-06,5.5625,5.610000133514403,5.4724998474121085,5.552499771118164,4274000.0,0.002252217808209167,1.6190406989946038,-0.05405530797246226,46.29629956678458,47.462128105792345,0.08091103140066735,0.09494150223428299,0.5484213800023774,0.2560074652642186,21.835374370329582,0.13750028610229492,-0.056288227262157875,-0.09100003242492694,-0.2568741017080658,0.07487403685821192,-0.1739370670664968,-0.008062997783357062,0.28749990463256747,23.841096409511714,-19.008276177920642,0.08293703464156943,7,0.09874987602233798,0.15124988555908203,0.7693749666213989,0.3774998188018799,0.9875001907348624,0,0.13932585984133627,1.1891935779036285,5.550000190734863,-1.6666601458383077,5.764999866485597,-1.5263062791748043,5.710000038146973,0.13932585984133627
6527,2009-07-07,5.417500019073486,5.577499866485597,5.4099998474121085,5.565000057220459,5161600.0,-0.026067412301395754,-1.0615338568259438,-14.74966622162884,42.2535302075733,48.161343661377245,0.22968506881894601,0.23007909554239436,0.666131290265298,0.39968963876949637,21.836092160650605,0.1675000190734881,-0.04769889606119371,-0.2222500085830692,-0.4175021963164136,-0.026997820849724796,-0.31987610244974096,-0.12462391471639744,0.4173998832702628,1.7045842468197525,-44.5163746880219,0.09762609386667215,7,0.21249985694885165,0.2649998664855957,0.6606248617172241,0.5224997997283936,1.2899999618530273,1,0.18504846399463593,1.6190406989946038,5.5625,1.1891935779036285,5.550000190734863,-1.6666601458383077,5.764999866485597,0.18504846399463593
6528,2009-07-08,5.489999771118164,5.547500133514403,5.429999828338623,5.547500133514403,6522400.0,0.01338251071332297,3.086941378423972,0.3898328645782761,44.1416822927278,48.2901462410539,0.16908787528585467,0.14534138557185372,0.5713763534624947,0.32647987711093673,22.14180885509183,0.13000011444091708,-0.03491968678699919,-0.1372502565383913,-0.33742720885746014,0.06292669578067756,-0.23733873269792571,-0.03716178037885687,0.31940612792968626,18.181798477806144,-29.117467090918357,0.10008847615953444,7,0.14000010490417392,0.16250014305114746,0.5881251096725464,0.5012500286102295,1.3425002098083496,2,0.16438983428301235,-1.0615338568259438,5.417500019073486,1.6190406989946038,5.5625,1.1891935779036285,5.550000190734863,0.16438983428301235
6529,2009-07-09,5.432499885559082,5.510000228881836,5.380000114440918,5.492499828338623,5138000.0,-0.01047356793375076,1.7368230847609056,1.0434706892119543,41.23710326628769,46.759011277612004,0.2221197723079067,0.1924266975223503,0.6080730780989336,0.38308785339694573,22.366209402424996,0.13000011444091797,-0.019591567452456715,-0.18187513351440465,-0.39758014302373645,0.03382987599492715,-0.28972763826907055,-0.07402262875973875,0.35294165039062353,14.788667126042196,-32.4430727495708,0.10785250475466572,7,0.18250012397766113,0.18250012397766113,0.6281250715255737,0.6362500190734863,1.2874999046325684,3,0.18361711252514512,3.086941378423972,5.489999771118164,-1.0615338568259438,5.417500019073486,1.6190406989946038,5.5625,0.18361711252514512
6530,2009-07-10,5.4025001525878915,5.46750020980835,5.364999771118164,5.4025001525878915,6391200.0,-0.005522270336523527,-1.7333172269975448,-0.0,39.69848523768085,45.33937178524941,0.21561390122244894,0.20871199652828043,0.6171368923234368,0.4157245385684041,22.630993992598963,0.10250043869018555,-0.009174553198391777,-0.1963748693466174,-0.42646342121520764,0.03371368252197282,-0.3114191452809125,-0.0813305934123223,0.35050606964111086,15.306255510380856,-29.684179326881953,0.11504427593429498,7,0.2049996852874747,0.2049996852874747,0.6049997806549063,0.744999647140502,1.1700000762939444,4,0.24016651920976284,1.7368230847609056,5.432499885559082,3.086941378423972,5.489999771118164,-1.0615338568259438,5.417500019073486,0.24016651920976284
6531,2009-07-13,5.474999904632568,5.480000019073486,5.324999809265137,5.4025001525878915,11334000.0,0.013419666820360554,2.7575817125682742,100.0,46.40196925709865,44.99806769725657,0.11525917306508049,0.12198941331760693,0.5255627306023865,0.34555165040868907,22.741426485987944,0.1550002098083496,-0.0068287622581149066,-0.11087510585784877,-0.33794037160303514,0.11619015988733761,-0.2244077387304415,0.0026575270147439767,0.23920567248535018,59.40596490101597,10.52965053161315,0.11353263287259319,7,0.11249995231628418,0.11249995231628418,0.5325000286102295,0.6724998950958252,1.192500114440918,0,0.2146119107217992,-1.7333172269975448,5.4025001525878915,1.7368230847609056,5.432499885559082,3.086941378423972,5.489999771118164,0.2146119107217992
6532,2009-07-14,5.579999923706055,5.587500095367432,5.457499980926514,5.542500019073486,6374000.0,0.019178086009580042,3.952361922235039,0.5172418329025404,52.40273820497776,45.102832974267585,-0.015251789787114056,0.014379384589171984,0.4015897837862106,0.24471022871289172,22.253888171815095,0.13000011444091797,-0.025176182535409097,-0.0037500858306884766,-0.23016671819870815,0.2226665465373312,-0.11695840201469831,0.10945823035332136,0.08750096126953011,97.14279486215334,41.88891656200461,0.1132083161840098,7,0.0074999332427978516,0.0074999332427978516,0.42750000953674316,0.5674998760223389,1.1775002479553232,1,0.17383517567945872,2.7575817125682742,5.474999904632568,-1.7333172269975448,5.4025001525878915,1.7368230847609056,5.432499885559082,0.17383517567945872
6533,2009-07-15,5.78000020980835,5.820000171661378,5.579999923706055,5.627500057220459,10359200.0,0.03584234566968614,1.0645175845180685,4.066681077781875,57.02480185627726,45.476864610051564,-0.22828492880189,-0.17697368670445357,0.18398524891034462,0.0508321848794866,21.195759590442183,0.24000024795532315,-0.03420388414606368,0.18500018119812012,-0.057210098828750056,0.4272104612249903,0.06389504118468459,0.30610532121155565,-0.4550004005432129,91.91920554171054,36.27394073599671,0.12110514001343518,7,-0.20750021934509277,-0.19250035285949707,0.22187471389770508,0.36749958992004395,1.0,2,0.16046708260394982,3.952361922235039,5.579999923706055,2.7575817125682742,5.474999904632568,-1.7333172269975448,5.4025001525878915,0.16046708260394982
6534,2009-07-16,5.635000228881836,5.667500019073486,5.519999980926514,5.545000076293945,13694000.0,-0.02508650097978482,-1.1071382347531693,0.5901643444980864,43.881852125629194,45.926495779448565,-0.11584722914798462,-0.030588511682456243,0.3085271560403209,0.20500551412471246,19.994191263162303,0.26000022888183594,-0.045233329400399924,0.03812518119812047,-0.20474628006786588,0.2809966424641068,-0.0833105494348727,0.15956091183111365,-0.30010041236877427,62.62630154774473,12.071465919360364,0.12143573063299319,7,-0.0625002384185791,-0.0475003719329834,0.3306245803833008,0.5124995708465576,1.2899999618530265,3,0.21251103875860888,1.0645175845180685,5.78000020980835,3.952361922235039,5.579999923706055,2.7575817125682742,5.474999904632568,0.21251103875860888
6535,2009-07-17,5.6525001525878915,5.65749979019165,5.582499980926514,5.65500020980835,7311600.0,0.003105576396671861,19.002034717365042,-0.02777836646461947,46.637746098929895,45.96443428302026,-0.13106095843085352,-0.046536430066299594,0.2711566591180974,0.19575612643241858,18.72768869041726,0.07499980926513672,-0.057169852265038124,0.053125095367432706,-0.19101619612088427,0.2972663868557497,-0.06894555037672578,0.1751957411115912,-0.30789832897186376,66.16163708191291,18.712503355690295,0.12207064574415853,7,-0.08000016212463468,-0.06500029563903897,0.24062466621398837,0.49499964714050204,1.2424998283386222,4,0.18885441995344743,-1.1071382347531693,5.635000228881836,1.0645175845180685,5.78000020980835,3.952361922235039,5.579999923706055,0.18885441995344743
6536,2009-07-20,5.692500114440918,5.704999923706055,5.587500095367432,5.667500019073486,5640000.0,0.00707650787673364,3.7000200272752415,-9.999809269505747,48.319327394366425,46.6384117482195,-0.1683890450383112,-0.08415665080649237,0.21255015789247533,0.16587986166888147,17.596141117776405,0.11749982833862305,-0.07587137043081249,0.08887505531311035,-0.15879561673628295,0.33654572736250365,-0.0349602807115863,0.212710391337807,-0.33839032386398316,64.82758892843879,20.808214730271786,0.1238353360246967,7,-0.12000012397766113,-0.10500025749206543,0.21937477588653564,0.4549996852874756,1.2174997329711905,0,0.15458938897664765,19.002034717365042,5.6525001525878915,-1.1071382347531693,5.635000228881836,1.0645175845180685,5.78000020980835,0.15458938897664765
6537,2009-07-21,5.827499866485597,5.827499866485597,5.702499866485597,5.702499866485597,7200000.0,0.02371537098474663,1.0,4.9999809265864315,54.51055577866969,47.79050880221304,-0.267214655399016,-0.20775571892067202,0.05722753103566891,0.044166918933080446,16.601173429251894,0.13499975204467862,-0.060871734167713853,0.20987482070922958,-0.05546252091651116,0.4752121623349703,0.07720614989635877,0.3425434915221004,-0.4640722682869729,100.0,56.99198783915094,0.13266867081287043,7,-0.2512500286102304,-0.24000000953674405,0.06937503814697177,0.31999993324279696,1.140000343322753,1,0.14414417363075294,3.7000200272752415,5.692500114440918,19.002034717365042,5.6525001525878915,-1.1071382347531693,5.635000228881836,0.14414417363075294
6538,2009-07-22,5.880000114440918,5.917500019073486,5.737500190734862,5.789999961853027,7160400.0,0.009009051764591991,1.181816605496644,0.720001220703125,54.42309067800803,49.25561851462642,-0.2889631151730603,-0.24505775043272848,-0.012583726746813184,0.0044755401416791685,15.626290464213277,0.17999982833862394,-0.052141551767080685,0.24475007057189924,-0.041394507245898104,0.5308946483896966,0.10167778166300057,0.3878223594807979,-0.4980096255108153,90.56606263300456,48.85600395332815,0.1430722889088988,7,-0.25875020027160645,-0.25875020027160645,-0.010625243186950684,0.2674996852874756,1.119999885559082,2,0.14923470070440548,1.0,5.827499866485597,3.7000200272752415,5.692500114440918,19.002034717365042,5.6525001525878915,0.14923470070440548
6539,2009-07-23,6.047500133514403,6.065000057220459,5.8375000953674325,5.852499961853027,7071200.0,0.02848639724718982,-1.0222227402677575,2.166664900606102,69.86029137150648,52.606930307273714,-0.40236400728499166,-0.3985338564644918,-0.1939516295399466,-0.14655681818580923,15.25419454505279,0.22749996185302646,-0.02145262031473738,0.39037508964538503,0.05050942480311882,0.7302407544876512,0.22044225722425193,0.5603079220665181,-0.633379072775698,96.3730733805326,48.01526907227253,0.16993283242113313,7,-0.35250020027160556,-0.35250020027160556,-0.1981252431869498,0.09999966621399015,0.9049997329711932,3,0.1211244415249424,1.181816605496644,5.880000114440918,1.0,5.827499866485597,3.7000200272752415,5.692500114440918,0.1211244415249424
6540,2009-07-24,6.112500190734862,6.117499828338622,6.0,6.017499923706055,4070400.0,0.010748252300192274,1.2381017257039264,0.4871804276858723,71.07281471450777,55.34813535809695,-0.3979029364849733,-0.4609813878117901,-0.26719211202790216,-0.1931469325181867,15.931550120026438,0.11749982833862216,0.006857584923820603,0.43875014781951815,0.04527532035706727,0.832224975281969,0.24201273408829316,0.6354875615507432,-0.6463088102776169,99.05667167495884,45.63145810610312,0.19673741373122525,7,-0.32500028610229403,-0.3912503719329825,-0.2806251049041739,0.029999732971192294,0.747499942779541,4,0.13292433123054326,-1.0222227402677575,6.047500133514403,1.181816605496644,5.880000114440918,1.0,5.827499866485597,0.13292433123054326
6541,2009-07-27,6.102499961853027,6.135000228881836,6.0250000953674325,6.09250020980835,4056000.0,-0.0016360292138710708,1.9333257039678822,0.10526025197008582,79.27351184981508,58.33377687418998,-0.3235565743296167,-0.44442967112580867,-0.26805566832326555,-0.16524669555487925,16.673103898955183,0.11000013351440341,0.046851284198403675,0.4101249217987064,-0.027363414785461337,0.8476132583828742,0.1913807535066221,0.6288690900907907,-0.5711777366076438,92.48549368866583,31.174684622833936,0.21874416829208393,7,-0.27499985694885254,-0.372499942779541,-0.2712498903274536,0.039999961853027344,0.6624999046325692,0,0.12986481344161183,1.2381017257039264,6.112500190734862,-1.0222227402677575,6.047500133514403,1.181816605496644,5.880000114440918,0.12986481344161183
6542,2009-07-28,6.1525001525878915,6.177499771118164,5.897500038146973,6.074999809265138,5884800.0,0.008193394682084021,3.3921671291691275,7.750226503266416,78.86711805864338,60.760700896675104,-0.31716016174518913,-0.4862831739917075,-0.32727310975279345,-0.1934414733229728,17.299520700594197,0.2799997329711914,0.09724804338536686,0.4391251087188728,-0.044374482424603734,0.9226246998623493,0.19737531314713408,0.6808749042906115,-0.5487365669061335,94.3182630973206,26.413782681504472,0.24174979557173848,7,-0.30375027656555265,-0.4012503623962411,-0.3212500810623178,-0.010000228881836826,0.5499997138977051,1,0.12312062999390494,1.9333257039678822,6.102499961853027,1.2381017257039264,6.112500190734862,-1.0222227402677575,6.047500133514403,0.12312062999390494
6543,2009-07-29,6.182499885559082,6.184999942779541,6.105000019073486,6.144999980926514,5805600.0,0.004876023116971773,2.764700602497504,0.48386759367501386,83.48214627832829,65.16073358030833,-0.31744365107869044,-0.5049589181006802,-0.3716507893943044,-0.20068111810190548,17.995059712280508,0.07999992370605469,0.13980109591068057,0.4454998493194582,-0.08152161846608852,0.9725213171050049,0.18198911542668483,0.7090105832122315,-0.49841323391622705,99.28055875734123,23.638718168967458,0.26351073389277324,7,-0.2987499237060547,-0.42750000953674316,-0.3512498140335083,-0.039999961853027344,0.632500171661377,2,0.12697134472785843,3.3921671291691275,6.1525001525878915,1.9333257039678822,6.102499961853027,1.2381017257039264,6.112500190734862,0.12697134472785843
6544,2009-07-30,6.304999828338622,6.332499980926514,6.195000171661378,6.257500171661378,7676800.0,0.01981398221545816,1.6829241061044309,1.2666607326780042,87.21647854704882,69.66948163009933,-0.3742677376699781,-0.6165394390207899,-0.5072404676253459,-0.298240124693244,19.53388481560108,0.15000009536743164,0.174293740749758,0.5409997940063471,-0.04418214010485233,1.1261817281175466,0.2484088269507474,0.8335907610619468,-0.5407670501138977,93.67812501027646,9.974450322373599,0.2925909670555999,7,-0.3449997901916495,-0.47624993324279696,-0.48062467575073153,-0.16874980926513583,0.625,3,0.11023000643673475,2.764700602497504,6.182499885559082,3.3921671291691275,6.1525001525878915,1.9333257039678822,6.102499961853027,0.11023000643673475
6545,2009-07-31,6.295000076293945,6.3400001525878915,6.242499828338622,6.297500133514403,5846000.0,-0.001586003539561065,1.2285764110277282,-0.0526331640130738,85.65217842001069,73.81757618850425,-0.29451648654315044,-0.5774717053051219,-0.5088628542398475,-0.2672558415429087,19.895860087020477,0.09750032424926935,0.18965169284187589,0.493750047683716,-0.12779198647555656,1.1152920818429886,0.18297903060407972,0.8045210647633523,-0.4284792015828991,89.83049386308024,2.9271927043518815,0.31077101707963634,7,-0.27375006675720126,-0.46250009536743164,-0.48374998569488525,-0.15875005722045898,0.6999998092651367,4,0.10444793998775315,1.6829241061044309,6.304999828338622,2.764700602497504,6.182499885559082,3.3921671291691275,6.1525001525878915,0.10444793998775315
6546,2009-08-03,6.3375000953674325,6.34250020980835,6.227499961853027,6.272500038146973,6468400.0,0.006751392940174128,2.066661580423048,-25.999427808516174,84.82759104519639,77.18613566256276,-0.2636244515104993,-0.5891391603075196,-0.5571697356663394,-0.29006753574636335,19.891569894362153,0.11500024795532227,0.24013205461571907,0.49750006198883145,-0.15712320075929576,1.1521233247369587,0.1701884306147683,0.8248116933628946,-0.3762833650810169,98.87637921076535,12.7202051420023,0.32731163137406355,8,-0.2974998950958261,-0.5037500858306894,-0.5162498950958261,-0.2012500762939462,0.7024998664855948,0,0.08244576414742877,1.2285764110277282,6.295000076293945,1.6829241061044309,6.304999828338622,2.764700602497504,6.182499885559082,0.08244576414742877
6547,2009-08-04,6.420000076293945,6.420000076293945,6.2775001525878915,6.300000190734862,5561200.0,0.01301774827377411,1.375000993411679,1.8461504603308398,82.98969097504383,80.36020236223341,-0.28300019869903625,-0.6247128470137842,-0.6438316957801007,-0.3560716171137628,19.67743312474305,0.1424999237060538,0.29244746366345176,0.5298750400543213,-0.14183427145975536,1.201584351568398,0.19402038429728297,0.8657296958113596,-0.38252665010314324,100.0,13.970822877927617,0.33585465575703843,8,-0.29124999046325684,-0.5475001335144043,-0.635624885559082,-0.283750057220459,0.6725001335144043,1,0.05373828443796658,2.066661580423048,6.3375000953674325,1.2285764110277282,6.295000076293945,1.6829241061044309,6.304999828338622,0.05373828443796658
6548,2009-08-05,6.392499923706055,6.427499771118164,6.309999942779541,6.420000076293945,7595200.0,-0.00428351281325301,4.529463243873979,-0.22916815678420543,94.42813658182992,83.08996294115823,-0.19574103536377763,-0.5545657912036299,-0.6259763687316173,-0.31346513441806856,19.464013401400994,0.11749982833862305,0.3443155161061764,0.45724987983703613,-0.22249056901512176,1.136990328689194,0.11737965541095718,0.7971201042631151,-0.27852116749462397,84.94627625428892,-3.8761865140443916,0.3398702244260789,8,-0.23000001907348633,-0.5162501335144043,-0.6074998378753662,-0.25624990463256836,0.7024998664855957,2,0.048494320919728606,1.375000993411679,6.420000076293945,2.066661580423048,6.3375000953674325,1.2285764110277282,6.295000076293945,0.048494320919728606
6549,2009-08-06,6.429999828338622,6.46750020980835,6.3400001525878915,6.385000228881836,6430800.0,0.00586623466251468,1.1249945362573812,-1.636339991677038,94.55585826595235,85.69919000242986,-0.1936408551227986,-0.5412542380787535,-0.668773865359956,-0.33397040298762537,19.033423102124015,0.1275000572204581,0.3821732969896159,0.4448747873306269,-0.22586603489303148,1.1156156095542853,0.10950437621879772,0.7802451984424561,-0.25331686914584495,84.3748571973524,-7.011911854725767,0.3353704111118292,8,-0.24749970436096103,-0.533749818801879,-0.6443747282028189,-0.29374980926513583,0.7750000953674325,3,0.05987562039815986,4.529463243873979,6.392499923706055,1.375000993411679,6.420000076293945,2.066661580423048,6.3375000953674325,0.05987562039815986
6550,2009-08-07,6.699999809265138,6.78000020980835,6.46750020980835,6.53000020980835,7227200.0,0.041990666894975215,-1.1186469444395055,3.777802502887634,95.6915977181018,87.52342176557283,-0.41520307710619075,-0.7473835154061819,-0.9404790786254722,-0.5877480084193616,18.91431143740541,0.35000038146972745,0.427564730716659,0.6499997854232795,-0.03432267566580016,1.3343222465123592,0.3078385548787397,0.9921610159678194,-0.4651533999492461,85.52029599275743,-8.844912911496337,0.3421612305445397,8,-0.3612496852874765,-0.6474997997283944,-0.9037497043609628,-0.5637497901916513,0.517500400543212,4,0.03432836203299994,1.1249945362573812,6.429999828338622,4.529463243873979,6.392499923706055,1.375000993411679,6.420000076293945,0.03432836203299994
6551,2009-08-10,6.6500000953674325,6.710000038146973,6.605000019073486,6.6599998474121085,5978800.0,-0.00746264407777486,-1.1000023841880648,-0.058822209444192156,90.41770469554604,88.80682028078422,-0.3122048570602045,-0.6375286880317264,-0.8821622448044009,-0.5245659749784943,18.572973507366676,0.10500001907348633,0.4395985263333291,0.5412500619888316,-0.13694499183472075,1.219445115812384,0.20215253507705544,0.8803475889006078,-0.309999942779541,74.12933340545212,-18.716632689924893,0.3390975269117763,8,-0.20749998092651456,-0.5975000858306894,-0.871250033378602,-0.5137500762939462,0.6624999046325675,0,0.051879666953987824,-1.1186469444395055,6.699999809265138,1.1249945362573812,6.429999828338622,4.529463243873979,6.392499923706055,0.051879666953987824
6552,2009-08-11,6.550000190734862,6.679999828338622,6.522500038146973,6.612500190734862,5791600.0,-0.015037579428342052,-1.6808405298357503,6.250154975920236,81.4554150365396,88.58162792058549,-0.16750481905574688,-0.48605296776903373,-0.776367037065703,-0.41678123104848996,19.014034846529043,0.1574997901916495,0.44358338169208,0.3927501440048209,-0.2646507221471355,1.0501510101567773,0.0640497109288427,0.7214505770807991,-0.1220000267028789,51.06385353194079,-40.33261585249027,0.3287004330759783,8,-0.06249999999999911,-0.49750018119811923,-0.8625003099441519,-0.43250036239623935,0.8149995803833017,1,0.07480912318312316,-1.1000023841880648,6.6500000953674325,-1.1186469444395055,6.699999809265138,1.1249945362573812,6.429999828338622,0.07480912318312316
6553,2009-08-12,6.707499980926514,6.752500057220459,6.552499771118164,6.570000171661378,6403200.0,0.024045768794699995,-1.3188356921716056,-2.1999969482421733,81.27963284872186,87.92197839854916,-0.2712237776754485,-0.6013347868757926,-0.9236234416517703,-0.5645831858958879,21.130191010950863,0.2024998664855966,0.4461246074126324,0.5038749456405638,-0.17206966104924604,1.1798195523303736,0.16590264229565843,0.8418472489854691,-0.20909980773925696,83.52267739694625,-6.945031108782985,0.337972303344905,8,-0.2037498950958252,-0.6549999713897705,-1.0512501001358032,-0.6212501525878906,0.7350001335144043,2,0.05739846887463651,-1.6808405298357503,6.550000190734862,-1.1000023841880648,6.6500000953674325,-1.1186469444395055,6.699999809265138,0.05739846887463651
6554,2009-08-13,6.832499980926514,6.8375000953674325,6.684999942779541,6.760000228881836,6957600.0,0.018635855438755344,2.696974250787446,0.5272716553728386,82.28700654272315,87.54807041218388,-0.35037456998219874,-0.6661764203094247,-1.0327672052138333,-0.6862053224039819,23.290490782996525,0.1525001525878915,0.4521388697786053,0.5689999580383303,-0.10701460467088264,1.2450145207475432,0.2309926766837238,0.9070072393929367,-0.309999942779541,98.64861730068822,8.884530001380426,0.33800728135460645,8,-0.2999999523162842,-0.7512500286102295,-1.1912500858306885,-0.7462501525878906,0.5850000381469727,3,0.03841929162062585,-1.3188356921716056,6.707499980926514,-1.6808405298357503,6.550000190734862,-1.1000023841880648,6.6500000953674325,0.03841929162062585
6555,2009-08-14,6.71999979019165,6.827499866485597,6.667500019073486,6.804999828338622,4974800.0,-0.01646545057430182,1.4615339471077817,-1.1724183290253292,75.35935136007353,86.49604378050356,-0.19137320889832843,-0.4949791350845816,-0.9060358766470493,-0.5701887244783652,25.51410845427994,0.16499996185302734,0.45049156489950626,0.40312478542327845,-0.23740508486140754,1.0436546557079645,0.08285985028093545,0.7233897205656215,-0.16750001907348633,62.69832259314578,-25.617686462380554,0.32026493514234283,8,-0.16249966621398837,-0.6387498378753662,-1.1049997806549072,-0.6837496757507324,0.7250003814697275,4,0.07217264116917077,2.696974250787446,6.832499980926514,-1.3188356921716056,6.707499980926514,-1.6808405298357503,6.550000190734862,0.07217264116917077
6556,2009-08-17,6.572500228881836,6.695000171661378,6.554999828338622,6.65749979019165,4678000.0,-0.021949340165918096,-1.3333320087896667,0.999994390153608,65.96960132745798,84.60492270854957,-0.00785982838246202,-0.29320462229393307,-0.7462898812207133,-0.420633444810659,27.75494908137608,0.16499996185302823,0.4281963540972189,0.21162521839141846,-0.36613874478015696,0.7893891815629939,-0.07725676319436925,0.5005071999772062,0.2649998664855966,15.873073540386542,-68.72251142494052,0.2888819815857876,8,0.0012497901916503906,-0.49125027656555176,-0.9650003910064697,-0.5762503147125244,0.5149998664855966,0,0.09813616713045681,1.4615339471077817,6.71999979019165,2.696974250787446,6.832499980926514,-1.3188356921716056,6.707499980926514,0.09813616713045681
6557,2009-08-18,6.667500019073486,6.684999942779541,6.579999923706055,6.607500076293945,5494000.0,0.014454132656274155,1.2105315993153607,-0.705885322876521,67.5724853640223,81.6209614621265,-0.07158792692683846,-0.3394508773591056,-0.8272032719791067,-0.5175947811750925,29.32880744321998,0.11249971389770508,0.4150467259132826,0.26462500095367414,-0.2704309282906623,0.7996809301980106,-0.002902963668494074,0.5321529655758424,0.16435007095337006,40.35091828693505,-40.63614820670738,0.26752796462216805,8,-0.07874989509582431,-0.5199999809265137,-1.0800001621246338,-0.6912500858306885,0.8825001716613761,1,0.09673790462412968,-1.3333320087896667,6.572500228881836,1.4615339471077817,6.71999979019165,2.696974250787446,6.832499980926514,0.09673790462412968
6558,2009-08-19,6.757500171661378,6.767499923706055,6.605000019073486,6.630000114440918,3368400.0,0.013498335557619923,1.2033950906639856,2.1250029802350956,66.79037902834841,78.53590821350383,-0.11663315543066854,-0.37981345997947624,-0.903312074640259,-0.6059394507014,30.59439948166261,0.16249990463256836,0.40629263838122753,0.31075015068054324,-0.18633896392860283,0.8078392652896893,0.0622055933759702,0.5592947079851163,0.06881291313171367,71.6814697035681,-7.382173308700686,0.2485445573045729,8,-0.10500001907348722,-0.5787501335144052,-1.1700003147125253,-0.78125023841858,0.7574996948242188,2,0.08990004943017693,1.2105315993153607,6.667500019073486,-1.3333320087896667,6.572500228881836,1.4615339471077817,6.71999979019165,0.08990004943017693
6559,2009-08-20,6.78000020980835,6.797500133514403,6.672500133514403,6.684999942779541,2732000.0,0.0033296393008364067,-1.0833353201566898,0.7450997991674936,67.83089801463817,75.440274913119,-0.09416722750136763,-0.3632465506791469,-0.9097610140767332,-0.6239219458705962,31.233472310325666,0.125,0.4007357586167668,0.2966251850128172,-0.1842820584720215,0.7775324284976559,0.05617156327039741,0.537078806755237,0.04088660985565262,82.5689357696061,4.666166852749427,0.24045362174241958,8,-0.10000014305114746,-0.601250171661377,-1.200000286102295,-0.8037502765655518,0.8924999237060538,3,0.0977138472170187,1.2033950906639856,6.757500171661378,1.2105315993153607,6.667500019073486,-1.3333320087896667,6.572500228881836,0.0977138472170187
6560,2009-08-21,6.925000190734862,6.9650001525878915,6.767499923706055,6.84499979019165,3839600.0,0.021386427203460512,1.4687478579624031,0.8421071123826639,70.08548513359428,73.18113940623547,-0.2278559689717108,-0.46826314598694463,-1.0374193994159704,-0.7648326424804379,31.883417209930187,0.19750022888183683,0.3952805034359095,0.4010001659393305,-0.0852351619948104,0.8872354938734714,0.15788250197226006,0.644117829906401,-0.37000036239624023,90.24391945877824,14.374777443206654,0.24311766396707027,8,-0.18125009536743075,-0.6512501239776602,-1.3450002670288077,-0.986250400543212,0.7049999237060556,4,0.07111910682653155,-1.0833353201566898,6.78000020980835,1.2033950906639856,6.757500171661378,1.2105315993153607,6.667500019073486,0.07111910682653155
6561,2009-08-24,6.894999980926514,6.934999942779541,6.855000019073486,6.914999961853027,2668400.0,-0.004332160141812924,1.6666666666666667,-0.24999850989134406,66.84397576854515,71.5576461542361,-0.17818591196373834,-0.3961578478349974,-0.9907940073994892,-0.7302373975500771,32.48942680389568,0.07999992370605469,0.3871176974692485,0.3313749551773073,-0.1391440466204017,0.8018939569750163,0.09611545427845236,0.5666344560761623,-0.3318001461029061,81.81814803989063,8.629558833599972,0.23525950089885467,8,-0.13625001907348633,-0.6187498569488525,-1.315000057220459,-0.9562501907348633,0.6824998855590829,0,0.07976797567169225,1.4687478579624031,6.925000190734862,-1.0833353201566898,6.78000020980835,1.2033950906639856,6.757500171661378,0.07976797567169225
6562,2009-08-25,6.9099998474121085,7.005000114440918,6.815000057220459,6.920000076293945,4731200.0,0.0021754701272065358,1.1111081676768533,0.5000119209403682,68.51521512449975,70.1393775182114,-0.15282024299889674,-0.3704933768283425,-0.9850248444028287,-0.7445799804692017,34.19827102891737,0.19000005722045898,0.34527311370162206,0.30849983692169136,-0.144293874413556,0.7612935482569387,0.08210298125406723,0.5348966925893155,-0.3387640062332151,76.24993890525344,4.360719316340877,0.22639685566762383,8,-0.12999987602233798,-0.5562498569488517,-1.3299999237060538,-0.9712500572204581,0.4200000762939462,1,0.025687446002158776,1.6666666666666667,6.894999980926514,1.4687478579624031,6.925000190734862,-1.0833353201566898,6.78000020980835,0.025687446002158776
6563,2009-08-26,6.96750020980835,6.997499942779541,6.877500057220459,6.892499923706055,4102800.0,0.008321326145582342,-1.2857116906826036,-7.499856952125979,68.95945520454049,68.65853848063556,-0.18948769648748343,-0.38595627762667206,-1.0184837423218926,-0.8011219434096137,35.96042024067818,0.11999988555908203,0.31949241655842275,0.3267501831054691,-0.1088834037834916,0.7623837699944298,0.10893338966098831,0.5445669765499499,-0.37891379769897515,88.72183254625324,17.651382980069556,0.21781679344448046,8,-0.1875002384185791,-0.596250057220459,-1.3856253623962402,-1.0287504196166992,0.294999599456788,2,0.0836024346445674,1.1111081676768533,6.9099998474121085,1.6666666666666667,6.894999980926514,1.4687478579624031,6.925000190734862,0.0836024346445674
6564,2009-08-27,7.0,7.014999866485597,6.8375000953674325,6.96750020980835,4105600.0,0.004664483561249044,4.680036011016768,0.4333288828701673,62.71187947489689,67.25326382672704,-0.21873082409231426,-0.38337453819716316,-1.0274388469792468,-0.8322650332768395,36.96345733475857,0.17749977111816406,0.31234046919890623,0.3244999647140503,-0.10924020497383324,0.7582401344019338,0.10762987987010852,0.5413700495579921,-0.3947570397973639,93.93944648344522,23.6766057571851,0.21687008484394193,8,-0.21500015258789062,-0.5737500190734854,-1.3787500858306885,-1.0612502098083496,0.38500022888183594,3,0.07357140949794228,-1.2857116906826036,6.96750020980835,1.1111081676768533,6.9099998474121085,1.6666666666666667,6.894999980926514,0.07357140949794228
6565,2009-08-28,6.952499866485597,7.074999809265138,6.892499923706055,7.0250000953674325,2563200.0,-0.006785733359200519,1.1159449134504384,-2.2307906744721744,62.84500339354239,66.9060862785142,-0.15062173893322495,-0.2994431522564449,-0.9566217365152934,-0.7804772025947768,38.06531794663112,0.18249988555908292,0.29384630848035354,0.24412484169006454,-0.16727928266322678,0.6555289660433559,0.03842277951341888,0.4498269038667102,-0.3226714919059832,52.88459245973031,-16.191489046542806,0.20570206217664583,8,-0.1250000000000009,-0.4662499427795419,-1.2574999332427987,-1.0312500000000009,0.48000001907348544,4,0.10355991094650085,4.680036011016768,7.0,-1.2857116906826036,6.96750020980835,1.1111081676768533,6.9099998474121085,0.10355991094650085
6566,2009-08-31,6.860000133514403,6.9724998474121085,6.8400001525878915,6.9375,3683600.0,-0.013304528550527106,-1.2553172493557654,1.0689603009655222,63.24786533788,66.42557294227616,-0.014585175273075457,-0.1747515760013192,-0.8415603293143006,-0.6850623147809269,39.172152360945404,0.13249969482421697,0.25942808441399556,0.1255001068115229,-0.2516764050187934,0.5026766186418392,-0.0630881491036357,0.3140883627266815,-0.19455804415994837,17.30773815746238,-51.8141527691471,0.18858825591515835,8,-0.020000219345091885,-0.3737502098083487,-1.1056252717971793,-0.9537501335144034,0.47249984741211026,0,0.11224489299419882,1.1159449134504384,6.952499866485597,4.680036011016768,7.0,-1.2857116906826036,6.96750020980835,0.11224489299419882
6567,2009-09-01,6.764999866485597,6.9000000953674325,6.710000038146973,6.747499942779541,8108400.0,-0.013848435157411298,-3.1081212046230333,-0.2258058561856742,52.59593144911992,64.84841210013967,0.10694645315456075,-0.05542102301665608,-0.7227028531894488,-0.591541758037974,39.570614147518754,0.19000005722045987,0.2365552249296563,0.013249850273132857,-0.3337110465896691,0.3602107471359348,-0.16023059815826812,0.18673029870453384,-0.06679315953828713,15.068455569200426,-50.07418958855389,0.17348044843140104,9,0.10875010490417392,-0.2787499427795419,-0.986249804496766,-0.8599998950958261,0.5799999237060538,1,0.12010347613237893,-1.2553172493557654,6.860000133514403,1.1159449134504384,6.952499866485597,4.680036011016768,7.0,0.12010347613237893
6568,2009-09-02,6.702499866485597,6.762499809265138,6.670000076293945,6.71750020980835,5011600.0,-0.009238728933259943,-1.3124955296474008,-0.8571662125339657,43.779899284698715,62.176078907924165,0.1797241072319231,0.033196168350194455,-0.635935257776481,-0.5301414833897349,39.842690409537134,0.09499979019165128,0.23596081639808109,-0.06475014686584402,-0.36923376627740545,0.23973347254571742,-0.21699195657162473,0.0874916628399367,0.372499942779541,8.024644844386353,-50.695313484349214,0.15224180970578058,9,0.17000007629394442,-0.11249995231628507,-0.902500033378602,-0.7974998950958261,0.6800003051757812,2,0.09362179331895804,-3.1081212046230333,6.764999866485597,-1.2553172493557654,6.860000133514403,1.1159449134504384,6.952499866485597,0.09362179331895804
6569,2009-09-03,6.815000057220459,6.817500114440918,6.627500057220459,6.697500228881836,3959600.0,0.016784810589463017,2.102043199520438,-7.8331426028359905,54.54546699009458,60.44941022531309,0.08125565208768393,-0.05162892945511466,-0.725019873681525,-0.6405835584106985,40.03663029047206,0.19000005722045898,0.22809553293459928,0.028500032424926935,-0.2316638529338757,0.2886639177837296,-0.10158191025447394,0.1585819751043278,0.25189975738525483,41.899464556860785,-15.643208374920327,0.13008194267940115,9,0.03624987602233887,-0.18000006675720126,-0.9956251382827759,-0.9100000858306885,0.4850001335144034,3,0.06566393958728645,-1.3124955296474008,6.702499866485597,-3.1081212046230333,6.764999866485597,-1.2553172493557654,6.860000133514403,0.06566393958728645
6570,2009-09-04,6.929999828338622,6.9375,6.7849998474121085,6.800000190734862,2950400.0,0.0168745077259862,1.1034506572132181,1.1063815108658157,67.65429621916516,60.53944583093754,-0.036833807068766156,-0.15654007888147348,-0.8202654331999089,-0.7553903427180453,39.24450822824963,0.1525001525878915,0.21898601660263495,0.1319998025894158,-0.1323643124628937,0.3963639176417253,-0.00018225493673895699,0.26418186011557054,0.11932399597168164,87.68114640015366,23.840296576191584,0.13218205752615467,9,-0.07874989509582431,-0.2787499427795401,-1.0356248617172232,-1.0249998569488517,0.37000036239624023,4,0.06565662508137371,2.102043199520438,6.815000057220459,-1.3124955296474008,6.702499866485597,-3.1081212046230333,6.764999866485597,0.06565662508137371
6571,2009-09-08,6.994999885559082,7.002500057220459,6.934999942779541,6.987500190734862,4142000.0,0.009379517868767895,5.0,0.057690121006943,66.66665048899446,60.33404976032584,-0.09628224401244445,-0.2048722945497854,-0.8627367812226119,-0.8225718170121628,38.50564497988229,0.07250022888183683,0.20832072312518335,0.17974987030029332,-0.08894034573437537,0.448440086334962,0.04540476228295898,0.31409497831762767,0.037450988067628366,97.99995422363281,29.899450769003863,0.1343451080173342,9,-0.14374995231628418,-0.34375,-1.0681248903274536,-1.0899999141693115,0.33500003814697266,1,0.06254467579094647,1.1034506572132181,6.929999828338622,2.102043199520438,6.815000057220459,-1.3124955296474008,6.702499866485597,0.06254467579094647
6572,2009-09-09,7.039999961853027,7.0625,6.934999942779541,6.9749999046325675,3688800.0,0.006433177559708847,1.3181800448226384,8.667026958290037,65.06664781359468,59.90151560577631,-0.13511089172302881,-0.22269847000175425,-0.884301346967673,-0.869833125978281,38.523296093664975,0.12750005722045898,0.18136749073315173,0.2002499580383299,-0.05565859191650979,0.4561585079931696,0.0722956830609105,0.3282042330157493,-0.41249990463256836,94.82757675709036,26.057261974036905,0.12795427497741976,9,-0.1887500286102295,-0.3637499809265128,-1.1031248569488525,-1.1349999904632568,0.33249998092651367,2,0.04154829838898122,5.0,6.994999885559082,1.1034506572132181,6.929999828338622,2.102043199520438,6.815000057220459,0.04154829838898122
6573,2009-09-10,7.09250020980835,7.102499961853027,6.989999771118164,7.0875000953674325,3525600.0,0.00745742162497165,8.000152590218967,0.07692476983455962,66.1498593392989,60.28351336848764,-0.1877602037465591,-0.25811001779339904,-0.9115474829915904,-0.9212385987494347,38.333655102631184,0.11250019073486328,0.16435031347964468,0.23350019454956072,-0.037969479041743526,0.504969868140865,0.09776535775390816,0.3692350313452133,-0.4563001537322995,97.89478862055499,29.59470259274788,0.13573483679565218,9,-0.22750020027160645,-0.38625025749206543,-1.0918751955032349,-1.2200002670288086,0.2199997901916504,3,0.03560092674147741,1.3181800448226384,7.039999961853027,5.0,6.994999885559082,1.1034506572132181,6.929999828338622,0.03560092674147741
6574,2009-09-11,7.09499979019165,7.107500076293945,7.012499809265138,7.0875000953674325,4011600.0,0.00035242584552119816,4.846122245370995,1.4999046347511855,60.303002454699126,60.00106881972727,-0.19597586854845783,-0.252901851999324,-0.8900163011466891,-0.9244539730851677,37.850805112722696,0.0950002670288077,0.14337859726587965,0.22287478446960485,-0.06789671450816215,0.5136462834473718,0.07748903498072135,0.36826053395848835,-0.4401477378845211,96.12394504474136,29.335568190109683,0.1453857494888837,9,-0.22749972343444824,-0.3712496757507324,-1.075624942779541,-1.21875,0.3000001907348633,4,0.04052154897413485,8.000152590218967,7.09250020980835,1.3181800448226384,7.039999961853027,5.0,6.994999885559082,0.04052154897413485
6575,2009-09-14,7.204999923706055,7.21999979019165,7.0349998474121085,7.102499961853027,3891200.0,0.015503895245560395,1.792458398111374,13.667217700917183,67.1270646912441,60.43209097010106,-0.2976983857063331,-0.34225139024298645,-0.9672808564276405,-1.0349766210497187,37.645617131516914,0.1849999427795419,0.11902279200227728,0.3086249113082884,-0.00843582678183008,0.6256856493984069,0.15009454226322916,0.46715528035334764,-0.5229889899597167,94.73688613457189,28.61661500081189,0.15853036904505916,9,-0.28125,-0.3612499237060547,-1.1656248569488525,-1.3087499141693115,0.09749984741210938,0,0.013185325195665287,4.846122245370995,7.09499979019165,8.000152590218967,7.09250020980835,1.3181800448226384,7.039999961853027,0.013185325195665287
6576,2009-09-15,7.21750020980835,7.232500076293945,7.0999999046325675,7.0999999046325675,2934000.0,0.0017349460422846352,-1.255316213232888,1.1463448673694483,67.0360192763599,62.03654517312772,-0.28402228555072107,-0.32037824637526846,-0.9466283410356073,-1.0480118752890952,38.386822819071426,0.13250017166137784,0.10677289759743758,0.28887519836425746,-0.020600061603127884,0.5983504583316428,0.1341375683805648,0.4436128283479501,-0.4924501675463864,94.95803033484371,28.874905341472953,0.15473762998369262,9,-0.28750014305114746,-0.3400001525878906,-1.0218751430511475,-1.1650002002716064,-0.03750038146972745,1,0.011430547769766264,1.792458398111374,7.204999923706055,4.846122245370995,7.09499979019165,8.000152590218967,7.09250020980835,0.011430547769766264
6577,2009-09-16,7.3125,7.320000171661378,7.144999980926514,7.2125000953674325,3526000.0,0.0131624229206877,2.043475015859953,0.8510608077397431,68.35105155268826,64.76667320290434,-0.32764753182228556,-0.384280930437102,-1.0020133869774899,-1.1449556203793811,39.27624029058885,0.17500019073486417,0.10033646399624985,0.3516249895095829,0.02289427426014612,0.6803557047590196,0.1872596318848645,0.5159903471343013,-0.536704954334839,97.72722346729526,33.08226346850569,0.16436535762471843,9,-0.33874988555908203,-0.3912498950958252,-1.0649999380111694,-1.2599999904632568,-0.12249994277954102,2,0.0023931519598023865,-1.255316213232888,7.21750020980835,1.792458398111374,7.204999923706055,4.846122245370995,7.09499979019165,0.0023931519598023865
6578,2009-09-17,7.364999771118164,7.414999961853027,7.260000228881836,7.315000057220459,4752000.0,0.0071794558794071595,1.0666617923343706,0.4999976158119397,69.01040399033216,66.37388842515297,-0.3087581182065451,-0.40995331492218234,-1.015808832994555,-1.1967586431567057,39.976600529200326,0.1549997329711914,0.10278424882164572,0.37374978065490705,0.013397276666287539,0.7341022846435266,0.19357352866059774,0.5539260326492164,-0.5239001103334573,87.57759707334638,25.53779633937966,0.18017625199430967,9,-0.2649998664855957,-0.38124990463256836,-1.0949996709823608,-1.312499761581421,-0.33749961853027255,3,0.0010183532782701565,2.043475015859953,7.3125,-1.255316213232888,7.21750020980835,1.792458398111374,7.204999923706055,0.0010183532782701565
6579,2009-09-18,7.442500114440918,7.485000133514403,7.380000114440918,7.417500019073486,7401600.0,0.01052278964443043,-1.100002384188047,0.500004768398867,74.74748107221863,67.16202007549224,-0.3217190979883968,-0.4587988527028468,-1.0510526143422405,-1.2718271332166218,40.666539246916486,0.12000036239623935,0.13267517712584542,0.41812512874603236,0.01974391690495647,0.8165063405871082,0.21893452282549397,0.6173157346665707,-0.521054411506646,90.55555732161818,26.227566594449442,0.19919060592053797,9,-0.2325000762939453,-0.4225001335144052,-1.1643750667572021,-1.3900001049041748,-0.3625001907348633,4,-0.01746726401638543,1.0666617923343706,7.364999771118164,2.043475015859953,7.3125,-1.255316213232888,7.21750020980835,-0.01746726401638543
6580,2009-09-21,7.417500019073486,7.460000038146973,7.3474998474121085,7.414999961853027,3667600.0,-0.0033590990907642615,1.571430128446187,0.10000190734135689,80.21677597300574,68.66758957371572,-0.24618370289771896,-0.4163569248001622,-0.9822480924988302,-1.2441965275967766,40.66581201490387,0.11250019073486417,0.1828856212872152,0.36850004196166974,-0.06348562792802692,0.8004857118513664,0.1525072070168214,0.5844928769065181,-0.4058856072463932,82.46751316565212,11.688146998264386,0.2159928349448483,9,-0.20749998092651367,-0.39750003814697354,-1.1106250286102295,-1.3362500667572021,-0.3425002098083487,0,-0.003033372172445703,-1.100002384188047,7.442500114440918,1.0666617923343706,7.364999771118164,2.043475015859953,7.3125,-0.003033372172445703
6581,2009-09-22,7.445000171661378,7.5,7.417500019073486,7.4375,4491600.0,0.003707469163084287,-2.4736736435275812,3.0000000000003553,89.76607665306241,71.4119705558788,-0.2270111167209281,-0.4221854183478069,-0.9670583533394081,-1.2681610295161967,40.709747703444556,0.08249998092651367,0.21622783830657077,0.36850018501281845,-0.09133510242470066,0.8283354724503376,0.1385825412940589,0.598417828731578,-0.3576440443643154,84.50709144124384,6.404698184758047,0.22991764371875936,9,-0.2000002861022958,-0.4175002574920663,-1.1256251335144052,-1.3637502193450937,-0.47000026702881037,1,-0.019140416018474604,1.571430128446187,7.417500019073486,-1.100002384188047,7.442500114440918,1.0666617923343706,7.364999771118164,-0.019140416018474604
6582,2009-09-23,7.0875000953674325,7.375,7.052499771118164,7.262499809265138,13551200.0,-0.04801881370731631,-1.6326510355135921,-23.33276114183715,66.73913205729008,71.47744530232227,0.15414547646750787,-0.05344584129867602,-0.5735273766594569,-0.9095275148885493,39.4716627565013,0.3925004005432138,0.21903988773570315,0.002125096321107023,-0.45098200710807035,0.4552321997502844,-0.22442845539348166,0.2286786480356957,0.41249990463256747,7.821297507874668,-75.87604232510861,0.2265535517145888,9,0.16874980926513583,-0.047500133514405185,-0.7600001096725473,-1.0062501430511483,-0.05000019073486506,2,0.01305110853284508,-2.4736736435275812,7.445000171661378,1.571430128446187,7.417500019073486,-1.100002384188047,7.442500114440918,0.01305110853284508
6583,2009-09-24,7.550000190734862,7.570000171661378,7.302499771118164,7.355000019073486,18333600.0,0.06525574450005744,1.2765978601183676,-1.114288516925017,74.49999666214094,73.05488910314914,-0.2644424800870375,-0.4954720801863166,-1.0003269944543272,-1.3684726734250034,38.44690740954837,0.4825000762939453,0.23219413382893084,0.43550019264221085,-0.058723391007761805,0.9297237762921835,0.18838840081722452,0.6826119844671972,-0.49750041961669833,96.13527237746644,6.855390983508528,0.24711179182498635,9,-0.24750018119811923,-0.46250009536743075,-1.1818751096725455,-1.4687502384185782,-0.627500057220459,3,-0.047682135684736116,-1.6326510355135921,7.0875000953674325,-2.4736736435275812,7.445000171661378,1.571430128446187,7.417500019073486,-0.047682135684736116
6584,2009-09-25,7.514999866485597,7.610000133514403,7.4724998474121085,7.542500019073486,6926800.0,-0.004635804419212741,-1.4444453863433684,-0.14102629938010833,70.59857795173748,73.4406127987595,-0.18282592785193597,-0.4426035254921352,-0.9246223350030869,-1.3304840273427851,37.80619190466168,0.13750028610229492,0.24666984371324308,0.3747498750686651,-0.14724007591662058,0.8967398260539508,0.1137548995760227,0.6357448505613075,-0.46250009536743253,82.95960443496787,-6.253068181235307,0.26099497549264267,9,-0.1837499141693124,-0.39624977111816495,-1.099374771118165,-1.4337499141693124,-0.5149998664855966,4,-0.06487022256271646,1.2765978601183676,7.550000190734862,-1.6326510355135921,7.0875000953674325,-2.4736736435275812,7.445000171661378,-0.06487022256271646
6585,2009-09-28,7.672500133514403,7.7125000953674325,7.519999980926514,7.557499885559082,4808800.0,0.020958119737460867,-1.026316383868864,-4.181803995006345,72.39668405347511,74.03624221843897,-0.2984193800172017,-0.5727633495942346,-1.0393130259107757,-1.4836505978951129,37.03344255996818,0.19750022888183594,0.2619490315744617,0.49625012874603147,-0.06875928012591537,1.0612595376179783,0.2137454243100585,0.7787548331820044,-0.59770034790039,93.93940269672929,5.597089520580397,0.2825047044359733,9,-0.29000020027160556,-0.5025000572204581,-1.243125081062316,-1.5912501811981192,-0.6649999618530256,0,-0.07722387741907444,-1.4444453863433684,7.514999866485597,1.2765978601183676,7.550000190734862,-1.6326510355135921,7.0875000953674325,-0.07722387741907444
6586,2009-09-29,7.630000114440918,7.699999809265138,7.59250020980835,7.670000076293945,5258400.0,-0.005539265993341647,1.15000429155896,-0.3478250052866641,69.53641359370103,74.16794911188484,-0.2137286688594191,-0.4949978977040814,-0.9549041595426662,-1.436421254785829,36.72608654864598,0.107499599456788,0.2880138078103416,0.4152501106262205,-0.16378710024405674,0.9942873214964978,0.1257315051910819,0.7047687160613592,-0.5169383102416996,87.50000903100224,-0.02105469396488502,0.28951860543513847,9,-0.24750018119812012,-0.46000003814697266,-1.121250033378601,-1.4850001335144043,-0.5824999809265146,1,-0.07273922632391039,-1.026316383868864,7.672500133514403,-1.4444453863433684,7.514999866485597,1.2765978601183676,7.550000190734862,-0.07273922632391039
6587,2009-09-30,7.577499866485597,7.667500019073486,7.449999809265138,7.614999771118164,7162800.0,-0.006880766339171673,2.0526259432146974,0.9374985098824373,66.05957870364824,73.84007963558662,-0.1337503547868648,-0.39896111285547686,-0.864593163470337,-1.3808860019651146,37.20563943269353,0.21750020980834872,0.29869803983341026,0.3221248626708997,-0.2377442760447117,0.8819940013865111,0.04219029331309443,0.6020594320287049,-0.428471764816285,67.07314094713747,-18.34523964263606,0.27993456935780564,9,-0.19499993324279874,-0.4074997901916513,-1.0599998235702524,-1.432499885559083,-0.422499656677247,2,-0.07951170867291157,1.15000429155896,7.630000114440918,-1.026316383868864,7.672500133514403,-1.4444453863433684,7.514999866485597,-0.07951170867291157
6588,2009-10-01,7.329999923706055,7.607500076293945,7.322500228881836,7.574999809265138,7908800.0,-0.032662480651989956,-1.1923126299843376,6.53334689673606,56.69515460514252,71.83426558368927,0.12098569011663862,-0.10755442410833993,-0.5830713666661289,-1.130362315408589,37.765726538331215,0.2849998474121094,0.3044007532580535,0.04324991703033465,-0.45286425582460144,0.5393640898852707,-0.2048071693971334,0.2913070034578027,-0.14716350241485543,1.922999331205086,-78.74803113930237,0.248057086427468,10,0.052500009536743164,-0.15999984741210938,-0.763124942779541,-1.1649999618530273,-0.13749980926513672,3,-0.03990450506384169,2.0526259432146974,7.577499866485597,1.15000429155896,7.630000114440918,-1.026316383868864,7.672500133514403,-0.03990450506384169
6589,2009-10-02,7.262499809265138,7.307499885559082,7.147500038146973,7.2249999046325675,5704400.0,-0.009208746949998514,1.5098004016650024,-0.15306090673061498,51.67882727957198,68.66338239552996,0.17910212312885498,-0.005069717712058441,-0.48703215089729124,-1.059282160194952,37.75492145001257,0.18249988555908203,0.2998557023604409,-0.04662518501281632,-0.49080184504803803,0.3975514750224054,-0.2687135150304272,0.17546314500479454,0.4500002861022949,20.353939729477354,-56.119716207638284,0.2220883300176109,10,0.12000012397766024,-0.0924997329711923,-0.686874747276307,-1.0974998474121103,0.06750011444091708,4,-0.04681579135010505,-1.1923126299843376,7.329999923706055,2.0526259432146974,7.577499866485597,1.15000429155896,7.630000114440918,-0.04681579135010505
6590,2009-10-05,7.385000228881836,7.385000228881836,7.239999771118164,7.272500038146973,4537200.0,0.016867528101056628,1.5777815453736277,3.000012715689748,54.59533241602771,64.75552192474834,0.057559825942933074,-0.09669234336791988,-0.5810770558774934,-1.1748991108210118,37.31267849362468,0.14500045776367188,0.2932666504492545,0.05312521457672137,-0.35438615221938896,0.4606365813728317,-0.15063046882133424,0.256880897974777,0.31619986534118727,42.98647766933976,-29.86229495503538,0.20375568339805525,10,-0.002500295639038086,-0.21500015258789062,-0.7793753147125244,-1.2150003910064697,-0.1400003433227539,0,-0.052132730798862714,1.5098004016650024,7.262499809265138,-1.1923126299843376,7.329999923706055,2.0526259432146974,7.577499866485597,-0.052132730798862714
6591,2009-10-06,7.432499885559082,7.502500057220459,7.3499999046325675,7.4000000953674325,3850400.0,0.006431909980378903,-1.3018861134402953,0.28888653414147475,53.38027556059885,63.271204536227096,0.009052498631510808,-0.11566526735266436,-0.5986601700985092,-1.2163268299215106,36.75160616154906,0.1525001525878915,0.273934930521869,0.07874987125396693,-0.29846468214903865,0.4559644246569725,-0.10985740544753586,0.2673571479554697,0.2576262075424198,54.80766497420036,-14.278888924545747,0.18860727670150274,10,-0.002499818801879883,-0.2624998092651367,-0.7756249904632568,-1.2325000762939453,-0.1724996566772461,1,-0.05718126073886043,1.5777815453736277,7.385000228881836,1.5098004016650024,7.262499809265138,-1.1923126299843376,7.329999923706055,-0.05718126073886043
6592,2009-10-07,7.332499980926514,7.40500020980835,7.297500133514403,7.40500020980835,4166800.0,-0.01345441051763252,1.9655099839520385,-2.2307906744722357,49.108374194773866,60.44991315096408,0.1647898119014508,0.00776994069892023,-0.4709008185441599,-1.1101361534299006,35.819972259549,0.13499975204467862,0.248938590667926,-0.03587503433227557,-0.38338226170653655,0.3116321930419854,-0.20962864801940562,0.13787857935485448,0.34677359107589734,40.21737552996299,-25.434251159284486,0.1737536136871305,10,0.09750008583068848,-0.16249990463256836,-0.6693750619888306,-1.132500171661377,-0.1550002098083496,2,-0.038868032479162484,-1.3018861134402953,7.432499885559082,1.5777815453736277,7.385000228881836,1.5098004016650024,7.262499809265138,-0.038868032479162484
6593,2009-10-08,7.34499979019165,7.427499771118164,7.28249979019165,7.3375000953674325,4241600.0,0.0017047131670850924,-1.468078371534316,-0.10344373996999644,47.22616609333195,57.85297850003013,0.1342728430955109,0.01597576749453644,-0.4558907213752068,-1.1189442340463769,34.7156897050562,0.14499998092651367,0.21320014127217224,-0.03600020408630389,-0.35877362570043125,0.2867732175278235,-0.19738691489336713,0.12538650672075935,0.32363831113365205,55.63372998123545,-6.584018668000411,0.16138671080706352,10,0.08500027656555176,-0.17499971389770508,-0.6649998426437378,-1.1449999809265137,-0.1399998664855957,3,-0.025867880981701563,1.9655099839520385,7.332499980926514,-1.3018861134402953,7.432499885559082,1.5777815453736277,7.385000228881836,-0.025867880981701563
6594,2009-10-09,7.382500171661378,7.420000076293945,7.2750000953674325,7.364999771118164,2975200.0,0.005105566036884612,2.13512761164406,2.3334816887084315,49.01130453382876,55.25460299784721,0.08493237296629097,0.0011790034805487792,-0.4688273875149713,-1.152417507249333,33.516851296492995,0.14499998092651278,0.2239603513145143,-0.012874841690062588,-0.30629067680425237,0.2805409934241272,-0.15958275924715704,0.13383307586703186,0.2757151684003576,54.28580770677033,-5.148632850602922,0.1467079175570949,10,0.041249752044676846,-0.21250009536743253,-0.6512502431869516,-1.1825003623962411,-0.1550002098083505,4,-0.025736546265152538,-1.468078371534316,7.34499979019165,1.9655099839520385,7.332499980926514,-1.3018861134402953,7.432499885559082,-0.025736546265152538
6595,2009-10-12,7.300000190734862,7.40500020980835,7.175000190734862,7.377500057220459,4856400.0,-0.011175073350245479,2.471693903329952,-4.428462439715365,46.02740048153982,52.642490429829294,0.12185036761390666,0.09608754462363578,-0.3618935264289238,-1.0654111581976968,31.627037596440232,0.23000001907348722,0.17640551666185011,-0.10012483596801847,-0.3834670979985422,0.18321742606250524,-0.24179596698328076,0.04154629504724383,0.3480008432885775,38.16795449151656,-17.347480040589275,0.14167113101526194,10,0.1074998378753671,-0.051250219345091885,-0.556875228881835,-1.1000003814697257,-0.06750011444091708,0,0.004109552354432555,2.13512761164406,7.382500171661378,-1.468078371534316,7.34499979019165,1.9655099839520385,7.332499980926514,0.004109552354432555
6596,2009-10-13,7.300000190734862,7.332499980926514,7.244999885559082,7.269999980926514,4394800.0,0.0,-1.1874914318752123,-0.3871001482812139,57.240201938345535,51.66255967812899,0.0783572316974146,0.10812896802954874,-0.3383259848524851,-1.0581047052468744,29.58945829924596,0.08750009536743164,0.1381647181393566,-0.10424983501434415,-0.378658797806799,0.1701591277781107,-0.24145431641057158,0.03295464638188328,0.33799082337104824,49.505032764904556,-11.545889348051745,0.1372044813962272,10,0.07749986648559659,0.023749828338623935,-0.5487502813339225,-1.1000003814697257,-0.1600003242492658,1,-0.0075342881833875275,2.471693903329952,7.300000190734862,2.13512761164406,7.382500171661378,-1.468078371534316,7.34499979019165,-0.0075342881833875275
6597,2009-10-14,7.329999923706055,7.360000133514403,7.227499961853027,7.320000171661378,5144800.0,0.004109552354432555,2.785709906608336,0.33332273702612664,39.37197600243994,49.73776205560649,0.010680768709964816,0.08380419157198737,-0.3465832929511983,-1.0801501814892926,27.18392459657141,0.13250017166137606,0.07982552314054736,-0.07512509822845459,-0.34841153853023865,0.19816134207332947,-0.21176831837934706,0.061518121922437885,0.2981812708806775,61.38613487432265,4.575973329879815,0.13664322015089211,10,-0.004999876022338867,-0.006249904632568359,-0.5787500143051147,-1.130000114440918,-0.30749988555908203,2,-0.00954975382712242,-1.1874914318752123,7.300000190734862,2.471693903329952,7.300000190734862,2.13512761164406,7.382500171661378,-0.00954975382712242
6598,2009-10-15,7.372499942779541,7.372499942779541,7.179999828338622,7.28000020980835,4828400.0,0.005798092703389601,3.162176651923354,9.250202660818141,43.165474536221716,48.79183397301201,-0.02811301609299921,0.04415892779866937,-0.36551220376713545,-1.1168828852985575,24.2451053752615,0.19250011444091886,0.027061036302244545,-0.033000087738036754,-0.306075195994449,0.24007502051837548,-0.16953764186624287,0.10353746639016936,0.2460676286783956,80.61218134612173,25.989872717192824,0.13653755412820626,10,-0.03374981880187988,-0.021250009536743164,-0.6087499856948853,-1.1725001335144043,-0.38250017166137695,3,-0.026449667436397317,2.785709906608336,7.329999923706055,-1.1874914318752123,7.300000190734862,2.471693903329952,7.300000190734862,-0.026449667436397317
6599,2009-10-16,7.3125,7.389999866485597,7.230000019073486,7.389999866485597,5060800.0,-0.008138344285550492,3.1290354336763797,-0.837838813110234,30.952377348170344,46.164838965472306,0.04439381097169193,0.09899579031416117,-0.2833612910831702,-1.0493701606956147,20.975241520011657,0.15999984741211026,-0.020397113497939046,-0.08650002479553187,-0.3620444879329989,0.18904443834193518,-0.22427225636426584,0.0512722067732021,0.2966462207917173,59.78252080979397,9.714953240144261,0.1377722315687336,10,0.026250123977661133,0.04999995231628507,-0.5268750190734863,-1.098750114440918,-0.16499996185302734,4,-0.014700865134214758,3.162176651923354,7.372499942779541,2.785709906608336,7.329999923706055,-1.1874914318752123,7.300000190734862,-0.014700865134214758
6600,2009-10-19,7.394999980926514,7.422500133514403,7.295000076293945,7.367499828338622,5530000.0,0.011282048673711298,2.090893327784759,-0.3548412898621243,38.07106082940611,44.46381510645089,-0.04083250921247661,0.015519423526768605,-0.3509991781863473,-1.123521931304989,17.92682972043117,0.1275000572204581,-0.03378489555352182,-0.0028750419616700995,-0.2782851690597985,0.2725350851364583,-0.1405801055107343,0.1348300215873941,0.20491331621230913,88.65974516281301,41.53733065525478,0.1377050635490643,10,-0.09375,-0.021250009536743164,-0.5993748903274536,-1.1787500381469727,-0.25999975204467773,0,-0.022650442123801073,3.1290354336763797,7.3125,3.162176651923354,7.372499942779541,2.785709906608336,7.329999923706055,-0.022650442123801073
6601,2009-10-20,7.302499771118164,7.4124999046325675,7.25,7.320000171661378,4818800.0,-0.01250848006043681,-1.6530609067305937,-0.6363746705507123,36.58536244970531,43.07236935699883,0.03496484535847699,0.10202748266426731,-0.2427934240633629,-1.0178574848468323,14.484781665450495,0.16249990463256747,-0.03326436698466129,-0.08825023174285906,-0.3658911762470245,0.18939071276130637,-0.22707070399494178,0.05057024050922365,0.2883652608408216,50.5153767500397,5.6721865257493675,0.13882047225208263,10,-0.0012497901916503906,0.08000016212463379,-0.4187498092651367,-1.0299999713897705,-0.11499977111816406,1,-0.00958571681180631,2.090893327784759,7.394999980926514,3.1290354336763797,7.3125,3.162176651923354,7.372499942779541,-0.00958571681180631
6602,2009-10-21,7.179999828338622,7.362500190734862,7.177499771118164,7.302499771118164,3644400.0,-0.016775069718459545,-1.9019660641691492,6.999836516715861,41.666662251508235,42.4546467079073,0.14925331339775472,0.2443400286817985,-0.10246379367022396,-0.8835304247606297,13.962290766914728,0.18500041961669833,-0.052120329143131805,-0.21537516117096,-0.47418973264958275,0.04343941030766274,-0.34478244691027093,-0.08596787543164908,0.4019979037441228,1.0204300091665788,-47.21733152652779,0.12940728573931118,10,0.11875033378601074,0.2025001049041757,-0.2762497663497916,-0.9012498855590811,-0.09749984741210849,2,-0.005571025460913037,-1.6530609067305937,7.302499771118164,2.090893327784759,7.394999980926514,3.1290354336763797,7.3125,-0.005571025460913037
6603,2009-10-22,7.190000057220459,7.227499961853027,7.09250020980835,7.177499771118164,8070800.0,0.001392789571159403,2.0857052550122344,-0.1020431995204371,45.69734516379703,42.086429000126,0.12846348439162636,0.21711841499056828,-0.09922798767978769,-0.880287862367739,12.780030725149125,0.13499975204467773,-0.07298975096584215,-0.18737492561340297,-0.4509409850840411,0.0761911338572352,-0.3191579553487216,-0.05559189587808433,0.3833077209835709,29.545415137415908,-21.30159925803561,0.13178302973531889,10,0.06750011444091797,0.19249987602233887,-0.2424999475479126,-0.8675000667572021,-0.16750001907348633,3,-0.023296247251803126,-1.9019660641691492,7.179999828338622,-1.6530609067305937,7.302499771118164,2.090893327784759,7.394999980926514,-0.023296247251803126
6604,2009-10-23,7.0275001525878915,7.164999961853027,7.019999980926514,7.164999961853027,6306400.0,-0.022600821048586628,1.109093557314172,-10.999732977303,29.745031165979526,40.27727685395263,0.2629644767180084,0.3596635932391594,0.07086284696460421,-0.7033996772410589,11.521301851489941,0.1700000762939453,-0.08236461890241742,-0.3254998445510857,-0.6234074816981678,-0.027592207404003588,-0.4744536631246268,-0.17654602597754465,0.5265753228803112,1.8633959796425439,-47.91338698213561,0.14895381857354117,10,0.19374990463256747,0.33874988555908114,0.014374732971190518,-0.6575002670288095,0.15249967575073065,4,-0.005336233462181816,2.0857052550122344,7.190000057220459,-1.9019660641691492,7.179999828338622,-1.6530609067305937,7.302499771118164,-0.005336233462181816
6605,2009-10-26,7.079999923706055,7.1875,6.997499942779541,7.005000114440918,11836000.0,0.00747061828221085,-3.2222163353537066,-0.5454539149252007,30.1408429515663,37.26623696653272,0.19665634768382922,0.27457695208141697,0.030347338590896555,-0.7413791542617574,9.826164473660976,0.19000005722045898,-0.08851785584077287,-0.24337506294250488,-0.5248947880827588,0.038144662197749035,-0.3841349255126323,-0.10261520037237748,0.4420310220896466,19.879515303601714,-28.05215753246403,0.14075986257012701,10,0.13000011444091797,0.27500009536743164,0.03500008583068848,-0.6749999523162842,0.15250015258789062,0,0.009533914571793423,1.109093557314172,7.0275001525878915,2.0857052550122344,7.190000057220459,-1.9019660641691492,7.179999828338622,0.009533914571793423
6606,2009-10-27,7.074999809265138,7.15749979019165,7.054999828338622,7.102499961853027,4336800.0,-0.0007062308608472012,-2.037030757710567,-0.36666963366096245,33.753932778297,36.64200994162795,0.1859369946952203,0.24861242723249433,0.05227578276589817,-0.7220198321358362,8.039419765570328,0.10249996185302823,-0.10289696949515115,-0.2206251621246329,-0.48369346708853556,0.042443142839269754,-0.3521593146065847,-0.08909100964268113,0.4050686562892709,21.232825708952156,-26.531442450864944,0.13153415248195144,10,0.13500022888183505,0.2800002098083487,0.04000020027160556,-0.6699998378753671,0.10750007629394442,1,0.008480624909434464,-3.2222163353537066,7.079999923706055,1.109093557314172,7.0275001525878915,2.0857052550122344,7.190000057220459,0.008480624909434464
6607,2009-10-28,6.9749999046325675,7.107500076293945,6.9625000953674325,7.085000038146973,5049200.0,-0.014134262519924667,-1.148151811101511,3.9999826605633464,28.97728196352851,35.06554410021759,0.25734727863344276,0.3174352617214238,0.16532843925097662,-0.6078569317738465,7.303226415720318,0.14499998092651278,-0.1081706653940282,-0.290500068664552,-0.5556395945391914,-0.02536054278991262,-0.4230698316018717,-0.15793030572723232,0.4664630790998521,4.716911533166535,-40.314801085070776,0.13256976293731973,10,0.2175002098083505,0.36250019073486506,0.1612499952316293,-0.5624999999999991,0.3775000572204599,2,0.030465963910092153,-2.037030757710567,7.074999809265138,-3.2222163353537066,7.079999923706055,1.109093557314172,7.0275001525878915,0.030465963910092153
6608,2009-10-29,7.0374999046325675,7.059999942779541,6.957499980926514,7.010000228881836,5134000.0,0.008960573599218202,1.8275948251481489,-0.24999674884149375,30.93920614229667,35.064080632898296,0.15905669877793205,0.24443040095925372,0.11397514821343702,-0.6564451501459336,7.305397677631209,0.10249996185302734,-0.13563605400445233,-0.213375067710877,-0.4952731730461828,0.0685230376244288,-0.35432412037852945,-0.07242601504322455,0.35606679026335364,34.782572639915024,-8.703533271822835,0.1409490526676529,10,0.1525001525878915,0.2975001335144052,0.11062502861023038,-0.6249999999999991,0.32250022888183594,3,0.006394327091119978,-1.148151811101511,6.9749999046325675,-2.037030757710567,7.074999809265138,-3.2222163353537066,7.079999923706055,0.006394327091119978
6609,2009-10-30,6.922500133514403,7.065000057220459,6.882500171661378,7.007500171661378,5462000.0,-0.016340997893650178,-1.2121203363870314,-3.090946923063749,29.86665337455925,34.15247980458198,0.23793902867197403,0.35062916373982844,0.23828978744375373,-0.5272627274361072,8.370677552371102,0.18249988555908114,-0.14325704329333533,-0.31137485504150497,-0.6290575774241978,0.006307867341187823,-0.4702162162328509,-0.15253349385015902,0.4187385557051888,13.114748972453885,-29.76166892857812,0.15884136119134631,10,0.22499990463256925,0.3750000000000018,0.272499918937684,-0.4087500572204581,0.3299999237060556,4,0.014445634193408274,1.8275948251481489,7.0374999046325675,-1.148151811101511,6.9749999046325675,-2.037030757710567,7.074999809265138,0.014445634193408274
6610,2009-11-02,7.0,7.017499923706055,6.872499942779541,6.914999961853027,6392400.0,0.011195357889614233,1.4166686534900539,-0.9999999999999791,35.22165659435659,34.00095693176546,0.11009354782418423,0.2559287630243272,0.1665228987474503,-0.5903445607624196,9.149071406847128,0.14499998092651367,-0.15907197199195267,-0.21462497711181605,-0.5403075463895108,0.11105759216587874,-0.3774662617506639,-0.05178369247296821,0.27701529676144254,44.73688613457188,2.5874528645035966,0.16284128463884753,11,0.11750006675720215,0.29250001907348633,0.2250000238418579,-0.434999942779541,0.1875,0,0.02571426119123177,-1.2121203363870314,6.922500133514403,1.8275948251481489,7.0374999046325675,-1.148151811101511,6.9749999046325675,0.02571426119123177
6611,2009-11-03,7.007500171661378,7.042500019073486,6.925000190734862,6.997499942779541,5154800.0,0.001071453094482644,1.9374985098824817,0.11764969875125864,33.75315829603123,33.12167871449023,0.06296890360829632,0.2265726444123315,0.1659282035049472,-0.583595972867256,9.372339421071088,0.11749982833862394,-0.15866233529125306,-0.1858748197555533,-0.5071316827615284,0.1353820432504218,-0.3465032512585404,-0.0252463882525662,0.20479266846296085,57.4468732689303,16.998314244922817,0.16062843150298742,11,0.04249978065490634,0.278749704360961,0.26874983310699374,-0.3912501335144052,0.23499965667724432,1,0.03210844083065112,1.4166686534900539,7.0,-1.2121203363870314,6.922500133514403,1.8275948251481489,7.0374999046325675,0.03210844083065112
6612,2009-11-04,7.047500133514403,7.117499828338622,6.96750020980835,7.007500171661378,6527600.0,0.005708164234485169,-1.4999960263532106,3.999904634750564,33.58586442408651,31.77595863230017,0.0024555321707238065,0.17299604956655568,0.13295733257466136,-0.607173613838925,9.653687183505793,0.14999961853027255,-0.1732626254478138,-0.1316248655319221,-0.45218057805427225,0.18893084699042806,-0.29190272179309673,0.028652990729252537,0.11042584303476755,71.428682644287,34.57092753296452,0.16027785626117505,11,-0.0175001621246329,0.22249984741211026,0.22874987125396817,-0.40000009536743075,0.28499984741211026,2,0.019155693435561227,1.9374985098824817,7.007500171661378,1.4166686534900539,7.0,-1.2121203363870314,6.922500133514403,0.019155693435561227
6613,2009-11-05,7.15500020980835,7.182499885559082,7.065000057220459,7.065000057220459,3384000.0,0.015253646577845226,-1.6111028694951892,2.250005960470262,42.40964796775433,33.18313827694182,-0.1235209246517055,0.053262648381474875,0.03202673996400218,-0.6963817545410036,9.660987468643578,0.13499975204467862,-0.17798017059766202,-0.01462481021881068,-0.32560065969128615,0.2963510392536648,-0.17011273495504842,0.14086311451742706,-0.2825002670288086,91.12913521719936,54.809525126786575,0.15548792473623793,11,-0.1250002384185791,0.08499979972839355,0.12124979496002197,-0.505000114440918,0.25,3,0.027603039308641497,-1.4999960263532106,7.047500133514403,1.9374985098824817,7.007500171661378,1.4166686534900539,7.0,0.027603039308641497
6614,2009-11-06,7.192500114440918,7.2249999046325675,7.0625,7.137499809265138,3463200.0,0.005241076664283195,1.7083343267450524,0.6111134658585075,39.798493626715974,34.25621057418067,-0.1510374083676389,0.000841733751586915,0.00061979403322443,-0.7158645642480117,9.593795905251007,0.16249990463256747,-0.18144036371088745,0.03237509727478027,-0.262406119976899,0.32715631452645955,-0.11501551135105981,0.17976570590062035,-0.3138001728057862,90.78020036631942,58.55806128907001,0.14739060862583975,11,-0.14375019073486328,-0.005000114440917969,0.08374989032745361,-0.4850001335144034,0.16499996185302734,4,0.023288149657054946,-1.6111028694951892,7.15500020980835,-1.4999960263532106,7.047500133514403,1.9374985098824817,7.007500171661378,0.023288149657054946
6615,2009-11-09,7.329999923706055,7.329999923706055,7.192500114440918,7.2249999046325675,3575200.0,0.01911710908270514,1.6190435102474556,1.9090806630601107,51.32530928939045,36.20858574207994,-0.2786481980415667,-0.1415528209172603,-0.12753236756735298,-0.8344446483692503,10.016647908909183,0.13749980926513672,-0.18772133310698624,0.16837491989135778,-0.12969015926275862,0.4664399990454742,0.019342380314299135,0.3174074594684164,-0.4374479835510252,100.0,67.1964111613619,0.14903253957705834,11,-0.22874999046325684,-0.1424999237060547,-0.053749918937683105,-0.6049997806549072,0.0,0,-0.010572969616950756,1.7083343267450524,7.192500114440918,-1.6111028694951892,7.15500020980835,-1.4999960263532106,7.047500133514403,-0.010572969616950756
6616,2009-11-10,7.244999885559082,7.369999885559082,7.204999923706055,7.322500228881836,3977600.0,-0.011596185406779203,-1.095234058528256,-0.7380983737585144,53.25000441074586,38.90555490288187,-0.18662309954374834,-0.06417481387753732,-0.030997662286946337,-0.7309069169380269,10.557174584699592,0.16499996185302734,-0.16574043519245052,0.08612489700317383,-0.20754720301931506,0.3797969970256627,-0.06071115300807062,0.23296094701441827,-0.32620106639099067,68.94407436059343,30.79328025982028,0.14683605001124445,11,-0.12374997138977051,-0.05749988555908203,0.03125011920928955,-0.4699997901916495,-0.05249977111816406,1,-0.007936492266023665,1.6190435102474556,7.329999923706055,1.7083343267450524,7.192500114440918,-1.6111028694951892,7.15500020980835,-0.007936492266023665
6617,2009-11-11,7.260000228881836,7.302499771118164,7.204999923706055,7.2849998474121085,2686000.0,0.0020704407949891923,2.2500238420701275,0.3225742939764852,53.48259686084463,41.410376093831644,-0.17538867033983419,-0.08926490335111659,-0.030988602214339522,-0.7261361143786544,10.97779148290191,0.09749984741210938,-0.14629251396865062,0.10462522506713867,-0.18204467826465986,0.3912951283989372,-0.038709726598760597,0.24796017673303794,-0.3051053244024651,64.22774061289492,23.956177930680944,0.1433349516658994,11,-0.13875031471252441,-0.1100003719329834,0.03999984264373779,-0.4550001621246338,0.125,2,-0.002410523414805632,-1.095234058528256,7.244999885559082,1.6190435102474556,7.329999923706055,1.7083343267450524,7.192500114440918,-0.002410523414805632
6618,2009-11-12,7.177499771118164,7.269999980926514,6.8499999046325675,6.852499961853027,4231600.0,-0.011363699058226984,-1.5454555963355696,-13.00019073777417,58.10808581623673,44.54831303179581,-0.07927769117099626,-0.02331793721801656,0.06788692786976647,-0.6238241836222134,12.08089356314302,0.4200000762939462,-0.13337172512618434,0.031874775886535645,-0.23637423328320217,0.30012378505627346,-0.10224972869833326,0.16599928047140455,0.19250011444091797,62.98074586504231,17.11340992350941,0.13412450458486885,11,-0.06749987602233887,-0.03874993324279785,0.12250030040740967,-0.3724997043609619,0.22750043869018555,3,0.021595292894617923,2.2500238420701275,7.260000228881836,-1.095234058528256,7.244999885559082,1.6190435102474556,7.329999923706055,0.021595292894617923
6619,2009-11-13,7.204999923706055,7.247499942779541,7.130000114440918,7.197500228881836,2132000.0,0.0038314390058986625,1.5405441629808336,0.023075997617280002,56.94444002928837,46.961955635677114,-0.06983497475973799,-0.062488477684469856,0.05379224802392546,-0.6324691106499376,13.141505835906763,0.11749982833862305,-0.10382626833286857,0.06474993228912318,-0.19354348448919367,0.32304334906744003,-0.06439677610003525,0.1938966406782816,0.15459996223449668,68.26923694130966,18.325011378429267,0.12914670838915826,11,-0.09500002861022949,-0.06874990463256925,0.09500014781951904,-0.39999985694885254,0.21500015258789062,4,0.027758541043733986,-1.5454555963355696,7.177499771118164,2.2500238420701275,7.260000228881836,-1.095234058528256,7.244999885559082,0.027758541043733986
6620,2009-11-16,7.227499961853027,7.292500019073486,7.197500228881836,7.25,4245600.0,0.003122836694687825,-1.3030390604228559,-3.0001271617497456,58.31063052650063,49.69056366128483,-0.06333028763741311,-0.10348640919142849,0.04152817328843028,-0.6385060811396519,13.949041194308794,0.09499979019165039,-0.07793993188567416,0.09562497138977033,-0.13752768284247363,0.3287776256220143,-0.02095135572635165,0.2122012985058923,0.12190792446136456,72.59616751289987,18.234440477982986,0.11657632711612183,11,-0.11750006675720215,-0.0912499427795419,0.06937503814697266,-0.31874990463256836,-0.6399998664855948,0,0.017986871688282724,1.5405441629808336,7.204999923706055,-1.5454555963355696,7.177499771118164,2.2500238420701275,7.260000228881836,0.017986871688282724
6621,2009-11-17,7.232500076293945,7.239999771118164,7.170000076293945,7.207499980926514,2895200.0,0.0006918179823325321,2.5000298027060857,-1.1111134658585173,65.65349244510872,53.25363344139841,-0.036942663770505924,-0.12016029244722493,0.04493770070122505,-0.626048555705732,15.141178357138873,0.06999969482421875,-0.038770594289480265,0.10412507057189924,-0.1201765849092098,0.32842672605300827,-0.008025757168654835,0.2162758983124533,0.10691965038680973,84.530449618056,22.902157879909595,0.11215082774055449,11,-0.12250018119812012,-0.09625005722045987,0.09562492370605469,-0.2787499427795401,-0.6399998664855957,1,0.013480794522448214,-1.3030390604228559,7.227499961853027,1.5405441629808336,7.204999923706055,-1.5454555963355696,7.177499771118164,0.013480794522448214
6622,2009-11-18,7.139999866485597,7.2224998474121085,7.0999999046325675,7.21750020980835,3188800.0,-0.012789520751135264,1.8000108991826183,-3.1000019073413214,56.01172151173727,54.764974946285406,0.07829169886963161,-0.03247546334094853,0.14349537153210168,-0.5164912756074846,16.22438894913543,0.13250017166137784,-0.009686311064056596,0.013624858856202238,-0.2094485868376017,0.23669830455000618,-0.09791186399069929,0.12516158170310376,0.18963146375419448,65.53669759372434,0.49142783924997957,0.11153672284690186,11,-0.029999971389771396,-0.0037498474121111514,0.21062517166137606,-0.1699998378753671,-0.6124997138977051,2,0.007352976041603565,2.5000298027060857,7.232500076293945,-1.3030390604228559,7.227499961853027,1.5405441629808336,7.204999923706055,0.007352976041603565
6623,2009-11-19,7.022500038146973,7.114999771118164,6.947500228881836,6.952499866485597,4201600.0,-0.016456558898573004,-3.1875175089854624,-0.9032240201808885,55.84794098603125,56.548246875098215,0.195587983386325,0.07571417897430699,0.26411969549502423,-0.3820852045468044,17.124387000361136,0.19249963760376065,0.01950745713828006,-0.0954999685287472,-0.32107871886015626,0.13007878180266186,-0.20828934369445218,0.01728940663695777,0.29753866358067427,21.73908836972732,-47.814756430572594,0.1127893751657046,11,0.08749985694885254,0.11374998092651278,0.3018749952316284,-0.052500009536743164,-0.4549999237060547,3,0.05161982040095747,1.8000108991826183,7.139999866485597,2.5000298027060857,7.232500076293945,-1.3030390604228559,7.227499961853027,0.05161982040095747
6624,2009-11-20,6.989999771118164,7.072500228881836,6.947500228881836,7.002500057220459,3719200.0,-0.004628019487684432,-1.5641191171364155,-0.1785750778264476,49.38270296745268,56.33240172821624,0.21941681683709735,0.1109493962455197,0.29935064126183075,-0.333574237186796,17.681219968132826,0.125,0.04688457989539252,-0.12612521648406982,-0.3554633683988371,0.10321293543069743,-0.24079429244145345,-0.011456140526686198,0.3206381546675816,12.318715386093208,-57.880307404386876,0.11466907595738349,11,0.12000012397766113,0.14625024795532138,0.35500025749206543,0.0050003528594979585,-0.44499969482421875,4,0.0593705940313356,-3.1875175089854624,7.022500038146973,1.8000108991826183,7.139999866485597,2.5000298027060857,7.232500076293945,0.0593705940313356
6625,2009-11-23,7.147500038146973,7.175000190734862,7.010000228881836,7.057499885559082,4434800.0,0.02253222778054731,1.2758543579490305,-7.199847415601755,57.291648557644265,56.78147330009384,0.03722066449594852,-0.043463017990914565,0.1429213448896256,-0.47055247192518834,17.98026016823969,0.18500041961669833,0.06082225626995719,0.028000044822692693,-0.20108624226269,0.2570863319080754,-0.08654309871999821,0.1425431883653836,0.15392512721570917,68.37611017645447,-3.2940372332352013,0.11454314354269113,11,-0.07125020027160645,-0.011250019073487216,0.203125,-0.13625001907348633,-0.630000114440918,0,0.03812522374153349,-1.5641191171364155,6.989999771118164,-3.1875175089854624,7.022500038146973,1.8000108991826183,7.139999866485597,0.03812522374153349
6626,2009-11-24,7.135000228881836,7.147500038146973,7.057499885559082,7.147500038146973,2579600.0,-0.0017488365440256892,13.400244144350347,-0.13888653414148264,54.691687500032,56.915816704448,0.036292674011698445,-0.027655566216214567,0.15596597379345223,-0.43759455873921027,18.295460872345227,0.09000015258789062,0.07503636859912088,0.012500214576721014,-0.21570213852869102,0.24070256768213305,-0.10160096197598456,0.1266013911294266,0.15739643126624348,68.18191276122064,-3.3734212147509908,0.11410117655270581,11,-0.0637502670288086,-0.0037503242492684663,0.20249974727630615,-0.10875010490417392,-0.5375003814697275,1,-0.07673442409968989,1.2758543579490305,7.147500038146973,-1.5641191171364155,6.989999771118164,-3.1875175089854624,7.022500038146973,-0.07673442409968989
6627,2009-11-25,7.1875,7.190000057220459,7.0875000953674325,7.135000228881836,2400400.0,0.00735806158851271,2.565223160234159,-4.20004577706569,51.851837763611854,56.22067803193412,-0.030813097127753153,-0.06684634321038185,0.1015697115013312,-0.46680801135682337,17.997459164671216,0.10249996185302646,0.06553389261118792,0.054374980926513494,-0.16450897899836914,0.2732589408513961,-0.05506699903592782,0.1638169608889548,0.09604872503776907,98.96904783909045,28.65495672200106,0.10944197996244143,11,-0.06749987602233887,-0.0775001049041748,0.15437495708465576,-0.09749984741210938,-0.5999999046325675,2,-0.08278257950492529,13.400244144350347,7.135000228881836,1.2758543579490305,7.147500038146973,-1.5641191171364155,6.989999771118164,-0.08278257950492529
6628,2009-11-27,7.082499980926514,7.142499923706055,6.940000057220459,7.0275001525878915,1418800.0,-0.01460869830587641,1.3142879719673788,1.0476203451407642,44.17989404640503,54.80239514494708,0.06626223169424872,0.04395122771168136,0.20172154498674466,-0.3400534507899797,17.921347685656617,0.24749994277954102,0.056327297152293454,-0.05287504196166992,-0.26852137728929293,0.16277129336595308,-0.16069820962548143,0.05494812570214158,0.1923777677031513,56.999969482421875,-10.282245524129053,0.10782316766381164,11,0.033750057220458984,0.027499914169311523,0.25812506675720215,0.03500008583068848,-0.47749996185302734,4,-0.07836213622778132,2.565223160234159,7.1875,13.400244144350347,7.135000228881836,1.2758543579490305,7.147500038146973,-0.07836213622778132
6629,2009-11-30,7.022500038146973,7.0875000953674325,6.977499961853027,7.0374999046325675,4927200.0,-0.008471576836021621,-1.095240257764514,-0.27272569640115696,32.27668937525904,51.909735017031345,0.10912812704975217,0.11787030957862843,0.25357768856343643,-0.25750889763115303,17.44381774787519,0.11000013351440519,0.04291079618205451,-0.11787497997283936,-0.316722140970116,0.08097218102443726,-0.21729856047147766,-0.018451399474201047,0.24388015360274995,32.99999237060547,-28.898440081135455,0.09942358049863825,11,0.06749987602233887,0.08749985694885254,0.29750001430511475,0.09500002861022949,-0.3600001335144052,0,-0.06479172961686674,1.3142879719673788,7.082499980926514,2.565223160234159,7.1875,13.400244144350347,7.135000228881836,-0.06479172961686674
6630,2009-12-01,7.179999828338622,7.1875,7.065000057220459,7.065000057220459,3142400.0,0.022427880289938695,-1.1304380276317316,-7.666719649045122,46.54255386605451,49.78629739713644,-0.06237783183220191,-0.026828427391278886,0.09040230409561634,-0.39084033631178006,16.610863132962894,0.16499996185302734,0.033467705958668326,0.030624818801879172,-0.15747420427225656,0.2187238418760149,-0.06342469273518869,0.12467433033894704,0.07805275766875752,95.99990844726527,33.547189875437475,0.09404951153706768,12,-0.09874987602233798,-0.06999993324279696,0.11375021934509366,-0.04749989509582431,-0.4524998664855948,1,-0.08844007900089457,-1.095240257764514,7.022500038146973,1.3142879719673788,7.082499980926514,2.565223160234159,7.1875,-0.08844007900089457
6631,2009-12-02,7.232500076293945,7.2750000953674325,7.135000228881836,7.195000171661378,1785200.0,0.0073120124248626794,1.2857131735571103,0.32608677624267635,48.593343896099846,48.96203321762117,-0.1283784447430092,-0.06493733614266617,0.031832953123821284,-0.41977919882068804,15.742879025068229,0.1399998664855966,0.024204203105854027,0.07187507152557338,-0.10719325476585073,0.2509433978169975,-0.017659091620139122,0.16140923467128587,-0.38250017166137784,87.31342858688234,24.048993044597474,0.08953416314571208,12,-0.125,-0.12250018119812012,0.04999995231628418,-0.09875011444091797,-0.5325002670288077,2,-0.09885933564404037,-1.1304380276317316,7.179999828338622,-1.095240257764514,7.022500038146973,1.3142879719673788,7.082499980926514,-0.09885933564404037
6632,2009-12-03,7.182499885559082,7.262499809265138,7.175000190734862,7.21999979019165,2777600.0,-0.006913265151389236,-2.3333636091153873,-1.0000000000000238,50.26455613807579,48.341657123403884,-0.08014359048748876,-0.0045373675045663475,0.08658296175298208,-0.3479457223911382,15.494786878501163,0.08749961853027521,0.009474852098687592,0.015124893188476207,-0.1559897118633078,0.1862394982402602,-0.07043240933741579,0.1006821957143682,-0.32399997711181694,72.38800021635575,8.712277157862061,0.08555730252589212,12,-0.07499980926513672,-0.07249999046325684,0.10000014305114746,-0.04874992370605469,-0.5724997520446786,3,-0.0814479704097395,1.2857131735571103,7.232500076293945,-1.1304380276317316,7.179999828338622,-1.095240257764514,7.022500038146973,-0.0814479704097395
6633,2009-12-04,7.352499961853027,7.432499885559082,7.255000114440918,7.28000020980835,4525600.0,0.023668650052573348,-1.8979568004795622,-1.9333316379080148,56.7816073810407,49.16375761380255,-0.22172743990893196,-0.16757422897451235,-0.09150399153453304,-0.49809574932418244,15.65964338227186,0.25,-0.009080313901820958,0.1752499818801878,-0.014624658079503305,0.3651246218398789,0.0803126619003427,0.2701873018600329,-0.48567004966735894,82.4175962372826,18.524711824537405,0.09493731997984536,12,-0.16624999046325684,-0.21125006675720215,-0.08749985694885254,-0.21875,-0.6399998664855948,4,-0.10404622515534079,-2.3333636091153873,7.182499885559082,1.2857131735571103,7.232500076293945,-1.1304380276317316,7.179999828338622,-0.10404622515534079
6634,2009-12-07,7.360000133514403,7.394999980926514,7.315000057220459,7.332499980926514,2570000.0,0.0010200845563126393,-1.55999755859375,0.3793137467689939,56.177160115365574,49.03992556466048,-0.19134564936048637,-0.17063063043384386,-0.1060422837331485,-0.4831855006105128,16.169741857399682,0.07999992370605469,-0.011234670735172259,0.17437515258788938,-0.03235937790846233,0.3811096830842411,0.07100788733971353,0.27774241783606524,-0.4705434223937983,80.27216709938824,16.75810087011181,0.10336726524817574,12,-0.1737501621246329,-0.2187502384185782,-0.09750008583068759,-0.21375012397766024,-0.6900000572204581,0,-0.10258153542728321,-1.8979568004795622,7.352499961853027,-2.3333636091153873,7.182499885559082,1.2857131735571103,7.232500076293945,-0.10258153542728321
6635,2009-12-08,7.252500057220459,7.302499771118164,7.195000171661378,7.302499771118164,3008000.0,-0.014605988361934052,3.300008583117925,-1.8181613261201863,50.851062534621406,48.613189457392636,-0.07530401261394726,-0.07297585649857119,-0.012052080235731566,-0.3539520205114659,16.878934273385855,0.16499996185302557,-0.006192839813889073,0.07075006961822528,-0.1273136517785476,0.26881379101499814,-0.028281791080161156,0.1697819303166117,-0.34132161912231496,39.49578619719122,-20.477495553023275,0.09903186069838642,12,-0.06625008583068848,-0.11125016212463379,-0.029999971389770508,-0.09375,-0.692500114440918,1,-0.0813512785843411,-1.55999755859375,7.360000133514403,-1.8979568004795622,7.352499961853027,-2.3333636091153873,7.182499885559082,-0.0813512785843411
6636,2009-12-09,7.1875,7.227499961853027,7.132500171661378,7.2249999046325675,4060800.0,-0.008962434568441813,3.4705763556193414,0.7500023841994158,52.06972166435413,48.637398779697335,-0.0023174013456248588,-0.013180172416170421,0.03977436579486948,-0.2680145751795475,17.48246903030767,0.11999988555908114,0.008086043633238837,0.00862500667571986,-0.1872299775094728,0.2044799908609125,-0.08930248541687646,0.10655249876831618,-0.2554687040034187,18.333293596865346,-39.245219061311246,0.09792749209259621,12,-0.0012500286102294922,-0.046250104904174805,0.01750004291534424,-0.017499923706054688,-0.5225000381469727,2,-0.0640000053074049,3.300008583117925,7.252500057220459,-1.55999755859375,7.360000133514403,-1.8979568004795622,7.352499961853027,-0.0640000053074049
6637,2009-12-10,7.242499828338622,7.304999828338622,7.2224998474121085,7.227499961853027,3662000.0,0.007652150029721305,-5.599973297220535,-0.3999974568620078,60.138234367329666,50.41054770424452,-0.05441764537800875,-0.07331732786844203,-0.026339083396901053,-0.3037001947070461,17.939535775524547,0.11749982833862216,0.0036247783397502786,0.06449985504150302,-0.12998060428200287,0.2589803143650089,-0.032740374620249924,0.16174008470325596,-0.29044978875954097,36.66658719373069,-24.394249549017353,0.09724022966175297,12,-0.03749990463256747,-0.10124993324279696,-0.07437491416931064,-0.07249975204467685,-0.6799998283386222,3,-0.07490507862365114,3.4705763556193414,7.1875,3.300008583117925,7.252500057220459,-1.55999755859375,7.360000133514403,-0.07490507862365114
6638,2009-12-11,7.332499980926514,7.352499961853027,7.264999866485597,7.292500019073486,2899200.0,0.01242666961975436,1.1875044703525992,2.6666878596180488,64.9890630080088,54.04525588566115,-0.11759199838781864,-0.1592760229176502,-0.118657302361175,-0.37450498959162815,17.283785716485696,0.11000013351440519,0.0060222755637298064,0.1467499971389774,-0.059635606159402776,0.3531356004373576,0.04355719548978776,0.24994279878816705,-0.36123194750823284,76.19045889024918,8.593775054730642,0.10319280164919005,12,-0.08375000953674316,-0.19125008583068848,-0.18250000476837158,-0.16249990463256836,-0.8899998664855957,4,-0.09853390375608528,-5.599973297220535,7.242499828338622,3.4705763556193414,7.1875,3.300008583117925,7.252500057220459,-0.09853390375608528
6639,2009-12-14,7.40500020980835,7.429999828338622,7.369999885559082,7.380000114440918,5409600.0,0.009887518454882338,-1.6666313458298059,0.6250029802350809,62.17494484247246,55.78218821637426,-0.14542126232167885,-0.22769871153500354,-0.19050486876910266,-0.4298678981290065,16.756799612086745,0.09749984741210849,0.01042313181327792,0.20925021171569824,-0.01925819081700908,0.43775861424840556,0.09499601044934458,0.3235044129820519,-0.4152829023044369,91.59675718301938,23.103174522603638,0.11425420126635362,12,-0.12250018119812012,-0.2637503147125244,-0.2700002193450928,-0.2350001335144043,-1.0925002098083496,0,-0.09351790612019983,1.1875044703525992,7.332499980926514,-5.599973297220535,7.242499828338622,3.4705763556193414,7.1875,-0.09351790612019983
6640,2009-12-15,7.357500076293945,7.4099998474121085,7.329999923706055,7.4099998474121085,3568800.0,-0.006414602588597829,2.0476294277929847,-2.0999828339277524,60.1830529779935,57.069933669918,-0.0783323574950252,-0.17914477803305395,-0.14683973085810909,-0.36637053934901154,16.446081229555787,0.0799999237060538,0.0318163414820285,0.15525007247924805,-0.08419509924503732,0.3946952442035334,0.03552748661710492,0.2749726583413912,-0.3500714656678259,75.63030732390679,6.804118353993502,0.11972258586214285,12,-0.07500004768371582,-0.21625018119812012,-0.23937511444091797,-0.1875,-1.0550003051757812,1,-0.09344206495017826,-1.6666313458298059,7.40500020980835,1.1875044703525992,7.332499980926514,-5.599973297220535,7.242499828338622,-0.09344206495017826
6641,2009-12-16,7.329999923706055,7.4124999046325675,7.300000190734862,7.355000019073486,3073600.0,-0.003737703337101772,-1.6470657533784936,0.4761943687556847,56.67446281611929,57.78214552303394,-0.03972490358701286,-0.1517457429361091,-0.12510448753526404,-0.3227109914089903,15.899619108126679,0.11249971389770508,0.07202833871859582,0.12287492752075213,-0.12304594887729703,0.3687958039188013,-8.551067827244907e-05,0.2458353657197767,-0.3055684620826167,51.80727044597535,-12.660521313127518,0.12296043819902439,12,-0.047499895095825195,-0.1887500286102295,-0.18562495708465576,-0.15999984741210938,-1.0749998092651367,2,-0.10504774746807921,2.0476294277929847,7.357500076293945,-1.6666313458298059,7.40500020980835,1.1875044703525992,7.332499980926514,-0.10504774746807921
6642,2009-12-17,7.192500114440918,7.307499885559082,7.164999961853027,7.307499885559082,5358000.0,-0.018758500777120934,1.4782644751463685,4.599973297221004,55.000002167439945,57.584189388189415,0.11101726742587292,-0.010657495338819878,0.008137581762688306,-0.1704856485832007,15.185242654687398,0.16499996185302734,0.08429866067352254,-0.017249894142151057,-0.26126732587792834,0.22676753759362622,-0.1392586100100397,0.10475882172573758,-0.15174591586005448,10.37742129933696,-52.761560683630705,0.12200871586788874,12,0.08874988555908203,-0.05125021934509277,-0.03812515735626221,-0.022500038146972656,-0.8875002861022958,3,-0.07334030506705025,-1.6470657533784936,7.329999923706055,2.0476294277929847,7.357500076293945,-1.6666313458298059,7.40500020980835,-0.07334030506705025
6643,2009-12-18,7.385000228881836,7.385000228881836,7.204999923706055,7.244999885559082,8275200.0,0.026764005752939912,1.5714266251592293,-1.2173967127195529,64.70587780134343,58.5318246866314,-0.0853648947221366,-0.18404355851021137,-0.18687415773659133,-0.3474703643618309,13.539232745963195,0.19250011444091797,0.09596433731777854,0.15712521076202357,-0.08213513063212208,0.3963855521561692,0.0374950400649503,0.27675538145909684,-0.32857620282184374,83.01901051741383,15.403911037309157,0.11963017069707284,12,-0.10375022888183594,-0.24375033378601074,-0.2493753433227539,-0.21500015258789062,-1.1450004577636719,4,-0.11137443512393375,1.4782644751463685,7.192500114440918,-1.6470657533784936,7.329999923706055,2.0476294277929847,7.357500076293945,-0.11137443512393375
6644,2009-12-21,7.40500020980835,7.5,7.377500057220459,7.377500057220459,3716800.0,0.002708189614984091,-7.909037314468026,0.1964291796377409,60.27397856804441,59.578815357011734,-0.10986366830014038,-0.1806190586171006,-0.21041408080257096,-0.35363710712588414,11.881214475023205,0.12249994277954102,0.1112223767019902,0.15637516975402832,-0.06751089585132597,0.3802612353593826,0.044432136951351175,0.26831820255670547,-0.3335331493683942,71.64185690332022,7.302584330618373,0.11194303280267735,12,-0.08875012397766113,-0.18500018119812012,-0.2806253433227539,-0.2350001335144043,-1.127500057220458,0,-0.1299797526126394,1.5714266251592293,7.385000228881836,1.4782644751463685,7.192500114440918,-1.6470657533784936,7.329999923706055,-0.1299797526126394
6645,2009-12-22,7.420000076293945,7.46999979019165,7.380000114440918,7.442500114440918,4479200.0,0.002025640251262617,1.3225905690096476,-0.8181786655569427,58.865241191483236,60.3338730822483,-0.11019295581987265,-0.18356883353669495,-0.22619294773120657,-0.3544164066630975,10.958436691779063,0.08999967575073242,0.10600868636078875,0.15775003433227575,-0.07327693277171932,0.3887770014362708,0.042236550780278215,0.2732635178842733,-0.3228210394803872,76.11942847870459,14.079559031221606,0.11551348355199756,12,-0.08750009536743164,-0.20000004768371582,-0.29687511920928955,-0.25,-1.1150002479553232,1,-0.14925876885531064,-7.909037314468026,7.40500020980835,1.5714266251592293,7.385000228881836,1.4782644751463685,7.192500114440918,-0.14925876885531064
6646,2009-12-23,6.5875000953674325,6.78249979019165,6.5625,6.7150001525878915,27648400.0,-0.11219676177447158,-1.478867412591145,5.666659602424448,33.83153297133458,57.41090626047107,0.7020775434588753,0.6385494880805327,0.59583824893748,0.4869289603145672,10.859137855211054,0.8575000762939453,0.07939416731138316,-0.6473749399185174,-1.0250774372847262,-0.2696724425523085,-0.8362261886016213,-0.45852369123541337,0.9124999046325675,2.666676839192803,-55.66565047638697,0.1888512486831043,12,0.44374990463256747,0.44374990463256747,0.5356248617172232,0.5824999809265128,-0.22749996185302912,2,-0.04326380571131849,1.3225905690096476,7.420000076293945,-7.909037314468026,7.40500020980835,1.5714266251592293,7.385000228881836,-0.04326380571131849
6647,2009-12-24,6.59250020980835,6.630000114440918,6.550000190734862,6.582499980926514,4435200.0,0.0007590306441791483,-1.1333367241839438,-0.07843313250083213,27.31344927920749,53.22472695727093,0.6651235099145882,0.6183932817880251,0.5792444793276967,0.4895758179875145,11.10443668480234,0.07999992370605558,0.0652726398264507,-0.6126248359680178,-1.0873171736434308,-0.13793249829260468,-0.8499710048057239,-0.37527866713031166,0.8887497901916506,4.473687116459808,-48.713023710212454,0.23734616883770634,12,0.43249988555908203,0.43249988555908203,0.5306247472763062,0.6562497615814209,-0.265000343322753,3,-0.051194552085913836,-1.478867412591145,6.5875000953674325,1.3225905690096476,7.420000076293945,-7.909037314468026,7.40500020980835,-0.051194552085913836
6648,2009-12-28,6.5275001525878915,6.607500076293945,6.5,6.602499961853027,6456800.0,-0.009859697406418122,1.529412424687812,-7.499809269502105,25.97403419519958,49.20240355201839,0.6748986229353031,0.6742514724472057,0.630286426719195,0.5623616077575564,10.651412981960434,0.10750007629394531,0.050735377582189045,-0.6498749017715442,-1.2116518236417377,-0.0880979799013506,-0.9307633627066414,-0.36898644083644694,0.9164998550415033,2.7500152587891513,-45.06860945848584,0.28088846093509684,12,0.4724998474121085,0.4724998474121085,0.5956248044967642,0.7537498474121085,-0.3250002861022949,0,-0.034086605752288945,-1.1333367241839438,6.59250020980835,-1.478867412591145,6.5875000953674325,1.3225905690096476,7.420000076293945,-0.034086605752288945
6649,2009-12-29,6.567500114440918,6.5999999046325675,6.510000228881836,6.547500133514403,4359600.0,0.006127914349748131,1.1176503587517133,-0.26666709052301135,29.429436567643933,45.78533506197955,0.5627892340096263,0.6307554472273464,0.57843964552234,0.5298602520211606,10.173907315293414,0.08999967575073153,0.01988288501015134,-0.5871249437332153,-1.2089521574067028,0.034702269940272146,-0.8980385505699591,-0.2762113368964716,0.8198598927307135,6.958776189794995,-40.18126404716549,0.31091360683674396,12,0.43249988555908203,0.43249988555908203,0.5556248426437378,0.713749885559082,-0.3600001335144043,1,-0.049866819583699984,1.529412424687812,6.5275001525878915,-1.1333367241839438,6.59250020980835,-1.478867412591145,6.5875000953674325,-0.049866819583699984
6650,2009-12-30,6.545000076293945,6.617499828338622,6.522500038146973,6.617499828338622,3391600.0,-0.0034259669211879062,1.6206928303177788,-3.6249910592945516,30.200315638197466,42.84376315332157,0.5117295770745018,0.6358437408214499,0.5859275282891669,0.5554930571404038,10.427069831309396,0.0949997901916495,-0.029677884423822576,-0.5778749942779537,-1.2564983147584847,0.10074832620257723,-0.9171866545182192,-0.23856333403768826,0.7891183304473879,15.929242376929503,-33.414847622089056,0.3393116602402656,12,0.4549999237060547,0.4549999237060547,0.5781248807907104,0.7362499237060547,-0.4225001335144043,2,-0.04087088167881636,1.1176503587517133,6.567500114440918,1.529412424687812,6.5275001525878915,-1.1333367241839438,6.59250020980835,-0.04087088167881636
6651,2009-12-31,6.517499923706055,6.567500114440918,6.512499809265138,6.5625,2710800.0,-0.004201703936948187,-1.0000000000000322,0.6206928303177467,27.272740861696647,39.762956341572306,0.46025716003970274,0.6398361084456887,0.600768467663066,0.5867962219917651,11.337414221665131,0.05500030517578036,-0.0852812059403476,-0.5696251392364502,-1.2974793493895174,0.15822907091661698,-0.9335522443129838,-0.2056980341599166,0.7665713786307986,13.461467923559404,-35.937722974544805,0.36392710507653375,12,0.4825000762939453,0.4825000762939453,0.5887500047683716,0.7637500762939453,-0.3474998474121094,3,-0.032604541289599,1.6206928303177788,6.545000076293945,1.1176503587517133,6.567500114440918,1.529412424687812,6.5275001525878915,-0.032604541289599
6652,2010-01-04,6.5974998474121085,6.632500171661378,6.53000020980835,6.557499885559082,4204400.0,0.012274633623710729,-1.1579095307888636,-0.8888865341414629,26.813883447799185,35.55273474673406,0.3207062714516189,0.5415266696386931,0.5127270747827772,0.5126998284839175,12.143847510803104,0.11500024795532315,-0.13883977637163802,-0.4603752136230481,-1.2184810333496356,0.2977306061035394,-0.8394281234863419,-0.08132230375975436,0.6395271767845339,73.58469516649576,26.435348661983028,0.379052909863294,1,0.4025001525878915,0.4025001525878915,0.5037500858306894,0.6837501525878915,-0.4874997138977051,0,-0.035998441741664444,-1.0000000000000322,6.517499923706055,1.6206928303177788,6.545000076293945,1.1176503587517133,6.567500114440918,-0.035998441741664444
6653,2010-01-05,6.5875000953674325,6.59250020980835,6.5349998474121085,6.577499866485597,5822400.0,-0.0015156881054871896,4.749904634751696,0.25000596047016743,23.152706273955303,31.42814893627971,0.22985577740618446,0.5178251570638865,0.5140809753967455,0.5260900738873104,13.311778940370184,0.0625,-0.1911374547405318,-0.43212497234344394,-1.204698061701282,0.34044811701439404,-0.8184115170223629,-0.04583842766452495,0.6053053073774111,63.26522668265234,20.84019696355628,0.3862865446789191,1,0.39749979972839267,0.41249990463256747,0.5274999141693106,0.6937499046325675,-0.4324998855590829,1,-0.03946872487556807,-1.1579095307888636,6.5974998474121085,-1.0000000000000322,6.517499923706055,1.6206928303177788,6.545000076293945,-0.03946872487556807
6654,2010-01-06,6.605000019073486,6.617499828338622,6.547500133514403,6.547500133514403,6280400.0,0.002656534869481142,-1.434776839765735,5.749856952126734,24.790614949078133,27.642079353790255,0.09715921939859928,0.4646871219732711,0.49319895127929847,0.510120932110528,14.48111744644115,0.06999969482421875,-0.23574002702085028,-0.37687504291534424,-1.153193762635957,0.3994436768052685,-0.765034402775651,0.011284316944962569,0.5462370595066668,77.0832753845474,37.2532858266498,0.38815935986030636,1,0.03624987602233887,0.39499998092651367,0.5081249475479126,0.6762499809265137,-0.4549999237060538,2,-0.060938705741949484,4.749904634751696,6.5875000953674325,-1.1579095307888636,6.5974998474121085,-1.0000000000000322,6.517499923706055,-0.060938705741949484
6655,2010-01-07,6.6624999046325675,6.6624999046325675,6.5,6.5,4140400.0,0.008705508765032066,1.0000000000000109,2.8260909226609465,28.07881079127415,27.00288800045021,-0.08838683170968675,0.38021329813599625,0.43122290393977014,0.456298035587408,15.808001594466337,0.16249990463256747,-0.3149867454114146,-0.28987514972686856,-1.0677323519359572,0.48798205248222004,-0.6788037508314124,0.0990534513776753,0.44966294923277683,100.0,59.136909891739506,0.3889286011045443,1,-0.08124995231628329,0.33750009536743253,0.4375000000000009,0.6187500953674325,-0.7249999046325675,3,-0.06829267245312576,-1.434776839765735,6.605000019073486,4.749904634751696,6.5875000953674325,-1.1579095307888636,6.5974998474121085,-0.06829267245312576
6656,2010-01-08,6.727499961853027,6.730000019073486,6.617499828338622,6.639999866485597,10043200.0,0.009756106289061872,1.4324310391933672,0.5384624413489926,33.9655098705304,27.74200584393053,-0.14688611563021592,0.29406086869151693,0.3625708958182585,0.3977454165155212,16.66978357543951,0.11250019073486417,-0.39327662214668635,-0.20187509059906006,-0.9776597519578729,0.5739095707597528,-0.5897674212784665,0.18601724008034637,0.3479331207803966,98.91301868994185,51.955010804980006,0.38789233067940637,1,-0.11249995231628418,0.27250003814697266,0.36812496185302734,0.5537500381469727,-0.7649998664855948,4,-0.08992939762229957,1.0000000000000109,6.6624999046325675,-1.434776839765735,6.605000019073486,4.749904634751696,6.5875000953674325,-0.08992939762229957
6657,2010-01-11,6.699999809265138,6.732500076293945,6.670000076293945,6.71750020980835,2839600.0,-0.004087722444269581,1.631571550469307,-0.20000435964925808,23.346284009440126,27.45003360106837,-0.11458317318825184,0.2939029578970933,0.3892480370483504,0.430081675093164,18.08489120104617,0.0625,-0.4792908784064984,-0.20225024223327548,-0.969830076198992,0.565329591732441,-0.5860401592161333,0.18153967474958232,0.34090728841028106,86.0213951122673,41.82276350558414,0.3837899169828581,1,-0.08374977111816495,0.3000001907348624,0.40875017642974765,0.5812501907348624,-0.669999599456788,0,-0.07910444000883088,1.4324310391933672,6.727499961853027,1.0000000000000109,6.6624999046325675,-1.434776839765735,6.605000019073486,-0.07910444000883088
6658,2010-01-12,6.610000133514403,6.710000038146973,6.5900001525878915,6.684999942779541,4056000.0,-0.013432787807885815,-1.0869586850878379,4.285605296858664,20.664193916189063,26.476117750906717,-0.013019307751709341,0.3446709088657416,0.4753470585658457,0.5230061643914796,19.83818790407409,0.11999988555908114,-0.46063831183033077,-0.2561249256134044,-1.0062538995750696,0.49400404834826084,-0.631189412594237,0.11893956136742823,0.3984525383004902,47.31186985733819,6.312617754423165,0.3750644869808328,1,0.0062499046325692476,0.3899998664855966,0.49874985218048185,0.6712498664855966,-0.4875001907348624,1,-0.07564296367633505,1.631571550469307,6.699999809265138,1.4324310391933672,6.727499961853027,1.0000000000000109,6.6624999046325675,-0.07564296367633505
6659,2010-01-13,6.7125000953674325,6.727499961853027,6.619999885559082,6.632500171661378,3398400.0,0.015506801782548818,-1.0476108300560047,-1.0666683620919726,25.476597619747267,25.951260193301138,-0.1036923560031493,0.1977702925774798,0.3737644314989401,0.42369748019328757,21.16837807336984,0.11749982833862394,-0.4284970852666721,-0.11899995803832919,-0.8271525433703575,0.5891526272936991,-0.47307625070434334,0.23507633462768496,0.26544541613856776,91.39786048877369,52.57564628230216,0.3540762926660139,1,-0.09625005722045987,0.28749990463256747,0.4512498378753653,0.5687499046325675,-0.5799999237060547,2,-0.08305398549548415,-1.0869586850878379,6.610000133514403,1.631571550469307,6.699999809265138,1.4324310391933672,6.727499961853027,-0.08305398549548415
6660,2010-01-14,6.670000076293945,6.71750020980835,6.6525001525878915,6.677499771118164,3462000.0,-0.006331473887474237,-2.0588591688359177,-0.09374627470614882,56.32184076042588,29.178937959826605,-0.04648478102738274,0.1961820288484848,0.41420841029887256,0.4668588036048771,22.83734434118626,0.0650000572204581,-0.38605187526503304,-0.12712497711181658,-0.7932692329544748,0.5390192787308417,-0.4601971050331457,0.20594715080951254,0.2792687045216953,56.14032739489472,12.218211251507086,0.3330721279213293,1,-0.053750038146972656,0.3299999237060547,0.49374985694885254,0.6112499237060547,-0.6199998855590829,3,-0.07796101573891445,-1.0476108300560047,6.7125000953674325,-1.0869586850878379,6.610000133514403,1.631571550469307,6.699999809265138,-0.07796101573891445
6661,2010-01-15,6.559999942779541,6.71750020980835,6.517499923706055,6.707499980926514,5469600.0,-0.016491773951451516,1.3880560474159773,19.667472024415055,47.85476698862892,31.516813908807688,0.07842522050341572,0.2588071047775493,0.5205901113389153,0.5773663275512231,24.999606310561724,0.20000028610229492,-0.3565080794949349,-0.19862511157989537,-0.822776155668187,0.4255259325083962,-0.5107006336240412,0.11345041046425042,0.3623127111871609,19.767436702684478,-27.940705374286786,0.31207552204414574,1,0.05625009536743164,0.440000057220459,0.6037499904632568,0.721250057220459,-0.39750003814697354,4,-0.09489328478801495,-2.0588591688359177,6.670000076293945,-1.0476108300560047,6.7125000953674325,-1.0869586850878379,6.610000133514403,-0.09489328478801495
6662,2010-01-19,6.664999961853027,6.664999961853027,6.5275001525878915,6.5275001525878915,2735600.0,0.016006100608134455,-1.0000000000000129,-0.9322018556234382,58.620681408066304,35.45770003482002,-0.017872460030766035,0.11832860459721495,0.41182764933316207,0.47324991492714474,26.614348960818457,0.13749980926513583,-0.32373011835758625,-0.06725008487701434,-0.6578852055395981,0.5233850357855694,-0.36256764520830664,0.22806747545427797,0.2319739328756727,70.23810064441123,16.147288539018227,0.29531756033129203,1,-0.04874992370605469,0.33500003814697266,0.4987499713897705,0.6162500381469727,-0.45749998092651367,1,-0.10540133090867765,1.3880560474159773,6.559999942779541,-2.0588591688359177,6.670000076293945,-1.0476108300560047,6.7125000953674325,-0.10540133090867765
6663,2010-01-20,6.5625,6.617499828338622,6.5,6.614999771118164,4123200.0,-0.015378839075721462,3.0869586850879167,-0.38181704686535733,49.7092955559868,38.226442324476544,0.09019306584840958,0.1644825881924925,0.505830957341356,0.5751283046609945,28.868758600588663,0.16499996185302734,-0.28418568187994353,-0.1286250352859497,-0.6366539847512964,0.379403914179397,-0.38263951001862306,0.12538943944672365,0.3106554610449779,27.472532079094197,-31.234312554531723,0.2540144747326735,1,0.053750038146972656,0.4375,0.6106249094009399,0.7124998569488525,-0.36499977111816406,2,-0.08114282517206106,-1.0000000000000129,6.664999961853027,1.3880560474159773,6.559999942779541,-2.0588591688359177,6.670000076293945,-0.08114282517206106
6664,2010-01-21,6.442500114440918,6.585000038146973,6.4375,6.550000190734862,7512000.0,-0.018285696847098243,-1.510632426465814,2.0476294277928986,44.647518802084846,40.06740988123329,0.20642617896237248,0.21995434760894828,0.6145556783381201,0.6932835853141093,31.114853288620303,0.14750003814697266,-0.25123784475909083,-0.2004999160766605,-0.5930140737528786,0.1920142415995576,-0.3967569949147691,-0.0042428372385519,0.4082660189413616,1.785753819377626,-59.757292165629615,0.19625707883810894,1,0.1424999237060547,0.526249885559082,0.7524998188018799,0.8162498474121094,-0.1700000762939453,3,-0.049670184862565026,3.0869586850879167,6.5625,-1.0000000000000129,6.664999961853027,1.3880560474159773,6.559999942779541,-0.049670184862565026
6665,2010-01-22,6.3125,6.497499942779541,6.289999961853027,6.454999923706055,8358800.0,-0.020178519539257977,-1.2133331298828125,1.3255797448590447,40.33018740609452,40.774596274073744,0.3146461122251001,0.27692735504915866,0.727104838058473,0.821422865428362,33.67256878584429,0.20749998092651367,-0.21449422504410798,-0.27512502670288086,-0.46761199521509766,-0.08263805819066405,-0.37136851095898926,-0.17888154244677246,0.5052048427116969,5.263163765304791,-59.78577360437291,0.09624348425610828,1,0.19875001907348633,0.5824999809265137,0.8993749618530273,0.9162499904632568,-0.09749984741210849,4,-0.028514824291266838,-1.510632426465814,6.442500114440918,3.0869586850879167,6.5625,-1.0000000000000129,6.664999961853027,-0.028514824291266838
6666,2010-01-25,6.302499771118164,6.34250020980835,6.260000228881836,6.34250020980835,5290000.0,-0.0015841946743502255,3.1249538069069103,0.28070498320193815,35.101002803225214,42.08067614004986,0.2883424473711962,0.27877421492392873,0.7219183323267657,0.8309621745759577,33.901698181703324,0.08249998092651367,-0.18249739274597054,-0.2708752393722538,-0.501767555807362,-0.03998292293714556,-0.3863213975898079,-0.15542908115469967,0.4624345835076662,10.493721051255909,-51.26648260461754,0.11544615821755401,1,0.19125032424926758,0.5775003433227539,0.9093751907348633,0.8737502098083496,-0.034999847412109375,0,-0.04006340175376222,-1.2133331298828125,6.3125,-1.510632426465814,6.442500114440918,3.0869586850879167,6.5625,-0.04006340175376222
6667,2010-01-26,6.255000114440918,6.307499885559082,6.239999771118164,6.2775001525878915,5861200.0,-0.007536637588614892,-1.5713974314726344,0.5624947846508024,33.81994716039323,43.542426500516996,0.29735020124993206,0.3158885581661899,0.7528826067762147,0.8792369073767556,34.133842618713864,0.06750011444091797,-0.1610878684611876,-0.30149989128112775,-0.5723775987680773,-0.030622183794178248,-0.4369387450246025,-0.166061037537653,0.44934214509563297,3.973600277891821,-55.21698731644602,0.13543885374347478,1,0.22874975204467773,0.6149997711181641,0.9568748474121094,0.9212498664855957,0.06500005722045987,1,-0.01478820273636694,3.1249538069069103,6.302499771118164,-1.2133331298828125,6.3125,-1.510632426465814,6.442500114440918,-0.01478820273636694
6668,2010-01-27,6.304999828338622,6.307499885559082,6.202499866485597,6.2125000953674325,6942400.0,0.007993559229882319,1.1538499158808848,-4.11109227313162,35.84904047719726,44.694920151344775,0.22298570627495273,0.26178695099131044,0.6892472311812243,0.8313088310207641,34.2878012785073,0.10500001907348544,-0.156835553202896,-0.24037516117096036,-0.5336205252896065,0.05287020294768574,-0.38699784323028386,-0.09375247911163687,0.3343344828193544,26.797363621516972,-28.885283416099107,0.1466226820593231,1,0.1550002098083505,0.5462501049041757,0.9062501192092904,0.8712501525878915,0.07750034332275568,2,-0.015463893745703672,-1.5713974314726344,6.255000114440918,3.1249538069069103,6.302499771118164,-1.2133331298828125,6.3125,-0.015463893745703672
6669,2010-01-28,6.239999771118164,6.34499979019165,6.2125000953674325,6.322500228881836,5386800.0,-0.010309287706608217,1.0784334258337993,-0.8918994154217486,30.21075986204559,41.79368894041363,0.23905197693485025,0.3172595543910477,0.7386886348054826,0.8962272780178928,34.31737637266894,0.13249969482421786,-0.13982674515872695,-0.2890002012252806,-0.6120995622182033,0.03409915976764211,-0.4505498817217424,-0.1274505207288188,0.3294410288922318,12.711828791258265,-35.82146273316501,0.16154968049646154,1,0.2200002670288086,0.6112501621246338,0.9712501764297485,0.9012501239776611,0.2625002861022949,3,-0.006810824326154208,1.1538499158808848,6.304999828338622,-1.5713974314726344,6.255000114440918,3.1249538069069103,6.302499771118164,-0.006810824326154208
6670,2010-01-29,6.2775001525878915,6.34250020980835,6.252500057220459,6.252500057220459,7532000.0,0.0060096767380182214,-6.199984741269145,-0.30302977759283456,28.365392991777398,39.62820294076346,0.15647546244709343,0.27267120922883326,0.6850192172611971,0.8570263022420681,34.46088010082756,0.10250043869018555,-0.10895519091381267,-0.23812482357025022,-0.5800346398278418,0.10378499268734132,-0.40907973169904643,-0.06716991544145401,0.23323009805853623,52.63180789977412,10.038658028652293,0.17095490812879596,1,0.15624976158142,0.5587496757507315,0.9906249046325675,0.8974997997283927,0.25999975204467596,4,-0.0007965136311239851,1.0784334258337993,6.239999771118164,1.1538499158808848,6.304999828338622,-1.5713974314726344,6.255000114440918,-0.0007965136311239851
6671,2010-02-01,6.304999828338622,6.332499980926514,6.267499923706055,6.300000190734862,4087200.0,0.004380673051739281,1.166670640313377,0.19998474126913784,31.009606898003057,36.56030577297866,0.09945928339131882,0.24078021964148544,0.6411754902785622,0.8269308111083049,34.58107593489428,0.06500005722045898,-0.09120315295869563,-0.200000143051148,-0.5546349157672932,0.1546346296649972,-0.37731752940922103,-0.022682756693074957,0.15641356084207292,71.9298363025517,33.39127322651838,0.1773173863580726,2,0.10500001907348722,0.1875000000000009,0.9712501764297494,0.870000123977662,0.30000019073486417,0,-0.014274334369719699,-6.199984741269145,6.2775001525878915,1.0784334258337993,6.239999771118164,1.1538499158808848,6.304999828338622,-0.014274334369719699
6672,2010-02-02,6.360000133514403,6.372499942779541,6.260000228881836,6.295000076293945,4188800.0,0.00872328416704704,1.5000026491048675,13.000953743442837,37.562190471039145,35.21062743020669,-0.0037493405337354346,0.17610366126028598,0.5731152777570241,0.7689096384997827,34.99227515168012,0.11249971389770508,-0.11996609342774,-0.1331248521804822,-0.4906120105238445,0.2243623061628801,-0.31186843135216336,0.045618726991198955,0.05998709203507602,92.64717432036655,52.93736141321282,0.1787435791716813,2,0.03374981880188077,0.1074998378753671,0.6712498664855966,0.6712498664855966,0.30499982833862394,1,-0.01454405784064583,1.166670640313377,6.304999828338622,-6.199984741269145,6.2775001525878915,1.0784334258337993,6.239999771118164,-0.01454405784064583
6673,2010-02-03,6.327499866485597,6.34250020980835,6.28000020980835,6.307499885559082,2527200.0,-0.005110104771467672,1.4999666218445722,0.3076917433884931,29.411761705964423,33.51776553063776,-0.009040100810722151,0.19829323366925866,0.5956966646946276,0.7973311029186894,35.425696085093826,0.0799999237060538,-0.1365994835403006,-0.15262510776519722,-0.5145442867754495,0.20929407124505506,-0.33358469727032336,0.02833448173992892,0.05768938161366144,71.87492549412337,37.10450946029586,0.180959589505126,2,0.022500038146971768,0.14000010490417392,0.697500228881835,0.697500228881835,0.34000015258788974,2,-0.0011852540470118633,1.5000026491048675,6.360000133514403,1.166670640313377,6.304999828338622,-6.199984741269145,6.2775001525878915,-0.0011852540470118633
6674,2010-02-04,6.202499866485597,6.322500228881836,6.197500228881836,6.297500133514403,3756000.0,-0.019755037951415533,-1.380962761126249,-4.750017881410186,27.027025760443607,32.03963645889877,0.087541616197373,0.3073508653281882,0.7101685089059462,0.9174441114253966,36.19446771636001,0.12999963760376065,-0.17763967279004333,-0.25750010013580216,-0.6346257088753022,0.11962550860369792,-0.44606290450555264,-0.06893729576605168,0.17000007629394442,2.856940444304474,-28.003677107249164,0.18856280436975018,2,0.08250021934509189,0.26250028610229403,0.7975001335144034,0.7975001335144034,0.49250030517578125,3,0.029020606054082965,1.4999666218445722,6.327499866485597,1.5000026491048675,6.360000133514403,1.166670640313377,6.304999828338622,0.029020606054082965
6675,2010-02-05,6.207499980926514,6.260000228881836,6.127500057220459,6.21999979019165,5827600.0,0.000806145029995875,1.8648473101428955,0.13157656979370821,30.6849416717354,31.548962999844345,0.07384668805792671,0.280918358048714,0.6894037914959217,0.9057800787185739,36.92464116586941,0.13250017166137695,-0.20563429324194527,-0.2297499895095827,-0.6103206037460884,0.15082062472692304,-0.42003529662783556,-0.03946468239132983,0.13500022888183594,32.65304533653041,0.3731369429424234,0.19028530711825276,2,0.04250001907348633,0.22250008583068848,0.7925000190734863,0.7925000190734863,0.5700001716613778,4,0.047523169907430995,-1.380962761126249,6.202499866485597,1.4999666218445722,6.327499866485597,1.5000026491048675,6.360000133514403,0.047523169907430995
6676,2010-02-08,6.122499942779541,6.1624999046325675,6.03000020980835,6.102499961853027,5890800.0,-0.01369311935693085,1.649996423717932,-1.6000228885328451,19.607855708339088,29.969841727393884,0.14597997142720676,0.33546902510813936,0.7577294547061442,0.9833546801827993,38.314454523390914,0.17749977111816406,-0.22325072438274063,-0.2845000267028812,-0.6641072295725365,0.09510717616677411,-0.4743036281377089,-0.09469642526805355,0.20000028610229492,27.00724236155005,-0.45174479745070073,0.1898036014348278,2,0.0787501335144043,0.25875020027160645,0.877500057220459,0.877500057220459,0.755000114440918,0,0.067782762879802,1.8648473101428955,6.207499980926514,-1.380962761126249,6.202499866485597,1.4999666218445722,6.327499866485597,0.067782762879802
6677,2010-02-09,6.170000076293945,6.232500076293945,6.105000019073486,6.199999809265138,4696000.0,0.007758290560773817,1.6842041861165487,-1.4999880790597206,26.56718474395413,28.9385244237002,0.09516189087154725,0.2595331786054391,0.6920706289874534,0.927113060666418,39.52634904231406,0.12750005722045898,-0.22500940072700093,-0.21049990653991735,-0.5777823283888148,0.15678251530898013,-0.39414111746436564,-0.026858695615469053,0.09400014877319318,44.799957275390625,16.62627509339912,0.18364121092444857,2,0.03125,0.21125006675720215,0.8299999237060547,0.8299999237060547,0.7775001525878906,1,0.07050242097255,1.649996423717932,6.122499942779541,1.8648473101428955,6.207499980926514,-1.380962761126249,6.202499866485597,0.07050242097255
6678,2010-02-10,6.110000133514403,6.1875,6.0999999046325675,6.182499885559082,3518800.0,-0.009724463863472366,1.1212149235615625,2.41667991226114,28.617381880938424,28.761482425799407,0.13923419844023766,0.2952936054033035,0.7362252644191356,0.9770956037580376,40.467328428081615,0.08750009536743253,-0.22246110656501816,-0.2454998493194589,-0.6150679163968062,0.12406821775788845,-0.43028388285813257,-0.06071581578078522,0.1224999427795419,27.35039948354841,-3.9892841892076625,0.1847840335386737,2,0.0912499427795419,0.27125000953674405,0.8899998664855966,0.8899998664855966,0.922499656677247,2,0.09083466713762478,1.6842041861165487,6.170000076293945,1.649996423717932,6.122499942779541,1.8648473101428955,6.207499980926514,0.09083466713762478
6679,2010-02-11,6.15500020980835,6.175000190734862,6.017499923706055,6.070000171661378,3128400.0,0.007364987775877907,1.520004272460959,-1.172418329025315,38.62818370299365,29.901792504823433,0.09041730607939247,0.21753886849015025,0.6775103631044583,0.921000642896523,41.71619348860454,0.1575002670288077,-0.21315687959253538,-0.17262477874755877,-0.5116538613317703,0.16640430383665272,-0.3421393200396645,-0.0031102374554530243,0.0774998664855957,56.70107755230455,21.151494279948388,0.16951454129210558,2,0.03999972343444824,0.2199997901916504,0.837499737739563,0.8449997901916504,0.9574999809265128,3,0.08326560386601423,1.1212149235615625,6.110000133514403,1.6842041861165487,6.170000076293945,1.649996423717932,6.122499942779541,0.08326560386601423
6680,2010-02-12,6.1500000953674325,6.1624999046325675,6.057499885559082,6.107500076293945,4227200.0,-0.0008123662502803608,2.1111283793807996,0.5000000000000157,38.909122183281504,30.779516425409927,0.08429397809768258,0.19139748545018076,0.6633773149667608,0.9151633401296886,43.03254876882762,0.10500001907348544,-0.20992660461729162,-0.15162489414214964,-0.4583146284780577,0.15506484019375844,-0.30496976131010367,0.0017199730258044,0.039499950408934836,61.62794308120905,21.962616169831172,0.15334486716795387,2,0.04499983787536532,0.22499990463256747,0.6706248521804801,0.8499999046325675,0.9949998855590811,4,0.08861789721019253,1.520004272460959,6.15500020980835,1.1212149235615625,6.110000133514403,1.6842041861165487,6.170000076293945,0.08861789721019253
6681,2010-02-16,5.9375,6.070000171661378,5.7750000953674325,5.8125,10638400.0,-0.03455286049954709,-1.9500035762821233,2.9411751506243142,31.37831240659027,30.09241886269339,0.2672905289442644,0.3740478964913283,0.852187994865421,1.1150412179752287,44.16970892703297,0.375,-0.1997999571831901,-0.3329999923706053,-0.6552396547399137,-0.010760330001296836,-0.4941198235552591,-0.1718801611859515,0.2375001907348624,35.51910631853545,-8.303207656994132,0.16111983118465417,2,0.12125015258789062,0.3162500858306885,0.8531249761581421,1.0625,1.1424999237060547,1,0.14147370990953956,2.1111283793807996,6.1500000953674325,1.520004272460959,6.15500020980835,1.1212149235615625,6.110000133514403,0.14147370990953956
6682,2010-02-17,5.9625000953674325,6.005000114440918,5.932499885559082,5.9375,6526800.0,0.004210542377672821,-3.1428318415280447,0.20000076293946023,29.30518452272571,30.080576953444638,0.20112591793225043,0.3095927756149246,0.8049124650961748,1.0831443930620575,45.368322633213644,0.07250022888183594,-0.19069251697303802,-0.27287490367889333,-0.5658777984122745,0.020127991054487815,-0.41937635104558435,-0.12637345631220231,0.19999980926513494,45.45455596335587,-0.4997653781429392,0.1465014473666907,2,0.08625006675720126,0.29124999046325595,0.844999909400939,1.0374999046325675,1.0924997329711896,2,0.15345911064453244,-1.9500035762821233,5.9375,2.1111283793807996,6.1500000953674325,1.520004272460959,6.15500020980835,0.15345911064453244
6683,2010-02-18,6.03000020980835,6.039999961853027,5.957499980926514,5.989999771118164,5526400.0,0.011320773729355693,1.7500019868233874,1.6000114440480844,37.34944465796754,31.227512386502852,0.09721024642573983,0.21097019752369484,0.7099815532315219,1.001685234180588,46.38098054165213,0.08249998092651367,-0.18625723306421627,-0.17874979972839355,-0.44184115628811327,0.08434155683132616,-0.3102954780082534,-0.0472041214485337,0.05499973297119087,63.75001341104194,13.029320867064364,0.13154567827985966,2,-0.01250004768371582,0.22124981880187988,0.7781248092651367,0.9699997901916504,0.9499998092651367,3,0.15215588509948774,-3.1428318415280447,5.9625000953674325,-1.9500035762821233,5.9375,2.1111283793807996,6.1500000953674325,0.15215588509948774
6684,2010-02-19,6.122499942779541,6.132500171661378,6.019999980926514,6.022500038146973,6420000.0,0.015339922015381147,-1.1428603866467624,2.4999701980044584,41.242932982611286,32.40062253215573,-0.00875114433052726,0.09830795235412726,0.5903185242527318,0.8961814786100106,46.85362968661438,0.11250019073486417,-0.19406847519116077,-0.07025005817413366,-0.3115016198217866,0.17100150347351928,-0.19087583899796012,0.05037572264969281,-0.3474998474121085,89.67742411825094,37.579226253276076,0.12062578082382643,2,-0.11874985694885254,0.12875008583068848,0.6856250762939453,0.877500057220459,0.9650001525878915,4,0.14863207119916777,1.7500019868233874,6.03000020980835,-3.1428318415280447,5.9625000953674325,-1.9500035762821233,5.9375,0.14863207119916777
6685,2010-02-22,6.132500171661378,6.172500133514403,6.110000133514403,6.1525001525878915,3461200.0,0.0016333571213227316,1.083335320156844,-0.2,40.057671103215554,34.67282424269756,-0.03409427712639612,0.0781373029818484,0.5561767335536789,0.8705885283786081,46.669981365958776,0.0625,-0.1923721997023664,-0.05124983787536497,-0.28706019153219486,0.18456051578146493,-0.16915501470377947,0.06665533895304954,-0.3503500747680661,89.937117480669,38.68077537161257,0.1179051768284149,2,-0.12875008583068936,0.11374998092651278,0.6756248474121085,0.8674998283386222,0.9624996185302725,0,0.15980431987627464,-1.1428603866467624,6.122499942779541,1.7500019868233874,6.03000020980835,-3.1428318415280447,5.9625000953674325,0.15980431987627464
6686,2010-02-23,6.050000190734862,6.170000076293945,6.0275001525878915,6.137499809265138,4019200.0,-0.013452911311401583,-1.150947198710213,4.374985098824684,32.681585527181596,35.35220210750061,0.04139302350755347,0.14835707830197808,0.6151742156852391,0.9375363583296066,46.49483888666585,0.1424999237060538,-0.17893519861718943,-0.12112483978271538,-0.35720274395623086,0.11495306439080011,-0.23916379186947267,-0.0030858876959580783,-0.2522360923767071,48.95840990866572,2.8163751206766605,0.1180389520867577,2,-0.06875014305114657,0.19624996185302823,0.7581248283386239,0.9499998092651376,0.9749999046325701,1,0.18099169515210334,1.083335320156844,6.132500171661378,-1.1428603866467624,6.122499942779541,1.7500019868233874,6.03000020980835,0.18099169515210334
6687,2010-02-24,6.1624999046325675,6.167500019073486,6.047500133514403,6.09250020980835,4883200.0,0.018594993446444885,2.000000000000022,-0.7999999999999736,41.53846680529983,36.78787821020743,-0.08077704184071699,0.030116239177059967,0.4782216087582407,0.8108190645632076,46.241584505333876,0.11999988555908292,-0.17051067760948424,-0.004000115394592996,-0.2367603211803182,0.2287600903911322,-0.1203802182874556,0.1123799874982696,-0.349746364868162,95.34873405368958,50.294596641098565,0.11638010289286256,2,-0.18749976158142,0.05750012397766202,0.6456251144409189,0.8375000953674325,0.8425002098083505,2,0.14888438673788373,-1.150947198710213,6.050000190734862,1.083335320156844,6.132500171661378,-1.1428603866467624,6.122499942779541,0.14888438673788373
6688,2010-02-25,6.207499980926514,6.230000019073486,6.065000057220459,6.09250020980835,5222800.0,0.0073022437306844434,1.0625014901175405,1.6428610354223643,50.27933585941457,38.08245067203199,-0.12347727322398061,-0.023782124669696536,0.4058859607524319,0.7556706103651809,45.62598192425051,0.16499996185302734,-0.1423990810388034,0.045874953269958496,-0.1786084197009492,0.2703583262408662,-0.06636673321549491,0.1581166397554119,-0.38035657741210827,89.28569806676627,37.28723218164785,0.1122416864854538,2,-0.2049999237060547,-0.011250019073486328,0.6006250381469727,0.7925000190734863,0.8274998664855948,3,0.13652836891118492,2.000000000000022,6.1624999046325675,-1.150947198710213,6.050000190734862,1.083335320156844,6.132500171661378,0.13652836891118492
6689,2010-02-26,6.197500228881836,6.257500171661378,6.170000076293945,6.2224998474121085,12786800.0,-0.0016109145510114775,-1.1875044703526436,-0.21738841988289742,49.44445827860745,39.25304357151265,-0.11936769085012067,-0.01805528721370031,0.38553308616199367,0.756438592464673,45.26347793489557,0.08750009536743253,-0.12658340480394425,0.038000178337097346,-0.1841519016785842,0.2601522583527789,-0.07307586167074298,0.14907621834493767,-0.3461854284338859,73.91307052006304,18.663355084630084,0.11107604000784074,2,-0.18125009536743075,-0.01750016212463379,0.6106247901916504,0.8024997711181641,0.8374996185302725,4,0.12626055043048057,1.0625014901175405,6.207499980926514,2.000000000000022,6.1624999046325675,-1.150947198710213,6.050000190734862,0.12626055043048057
6690,2010-03-01,6.272500038146973,6.272500038146973,6.179999828338622,6.2125000953674325,5391600.0,0.012101622669672407,2.0833432674502994,-2.400034332799317,58.426972914037975,42.25845029456239,-0.19574855184162931,-0.09849899385146799,0.281957654745276,0.6705934283160309,44.829509974017064,0.0925002098083505,-0.10745645114492408,0.11324999332427943,-0.10835352634724416,0.334853512995803,0.002448233488517637,0.22405175316004122,-0.3886904080019482,100.0,39.476789151750495,0.11080175983576175,3,-0.1700000762939453,-0.13625001907348633,0.5043749809265137,0.6962499618530273,0.682499885559082,0,0.1299322522541153,-1.1875044703526436,6.197500228881836,1.0625014901175405,6.207499980926514,2.000000000000022,6.1624999046325675,0.1299322522541153
6691,2010-03-02,6.2150001525878915,6.302499771118164,6.202499866485597,6.2849998474121085,4774000.0,-0.009166980503688915,-1.1052552326457066,-1.1666626930198798,52.50000529819294,44.83565260294764,-0.10588010844460793,-0.0506860710560213,0.3105111447819535,0.7160450616949285,44.26737279643712,0.09999990463256747,-0.10334836141307768,0.060250091552735086,-0.15236453274521988,0.27286471585069005,-0.04605722059624284,0.166557403701713,-0.2923214816426727,65.68637534056553,3.043152483389818,0.10630731214897758,3,-0.08500027656555265,-0.14125013351440519,0.4881248474121085,0.6799998283386222,0.7199997901916495,1,0.14159285856772375,2.0833432674502994,6.272500038146973,-1.1875044703526436,6.197500228881836,1.0625014901175405,6.207499980926514,0.14159285856772375
6692,2010-03-03,6.267499923706055,6.295000076293945,6.2150001525878915,6.21750020980835,4698400.0,0.0084472678727614,-1.9090972143953868,-0.7142847411444323,58.823523126215825,47.22166132164189,-0.12355943905005873,-0.11644103505884562,0.23351092610090163,0.6532767191182298,44.11658813121891,0.0799999237060538,-0.09775960196040145,0.11737487316131556,-0.0799123993757549,0.314662145698386,0.01873123689277989,0.21601850942985124,-0.2992427207400823,85.26320438971797,17.405684456216193,0.09864363626853535,3,-0.10625004768371582,-0.19374990463256836,0.4193751811981201,0.6125001907348633,0.6675000190734863,2,0.12086161641521942,-1.1052552326457066,6.2150001525878915,2.0833432674502994,6.272500038146973,-1.1875044703526436,6.197500228881836,0.12086161641521942
6693,2010-03-04,6.320000171661378,6.3400001525878915,6.244999885559082,6.267499923706055,4738000.0,0.0083765853361637,1.0540551686453012,1.0500109673174118,59.166668432730994,49.2131874827663,-0.14594479629068147,-0.1786936667828094,0.15040933839576898,0.5905093512059576,43.795953493839185,0.09500026702880948,-0.06309616403820328,0.17025010585784983,-0.025641212948492864,0.3661414246641925,0.07230444645467848,0.2681957652610212,-0.3116338605171425,88.23531061719537,18.18308607404107,0.09794565940317154,3,-0.13625001907348633,-0.2462501525878915,0.356874704360961,0.5499997138977042,0.5824999809265137,3,0.10838606395155681,-1.9090972143953868,6.267499923706055,-1.1052552326457066,6.2150001525878915,2.0833432674502994,6.272500038146973,0.10838606395155681
6694,2010-03-05,6.382500171661378,6.4025001525878915,6.320000171661378,6.329999923706055,4439200.0,0.00988924023772153,-1.2758693264406022,1.0,62.141002439216265,51.66689096454415,-0.1873914440439357,-0.23928535305906617,0.05675856296456505,0.5174026577022994,42.85865273849866,0.08249998092651367,-0.023998487688215775,0.2237500905990606,0.0027267498291463355,0.44477343136897485,0.11323842021410346,0.3342617609840177,-0.32770512271503094,91.01125762670463,19.071641552595707,0.11051167038495725,3,-0.16750001907348633,-0.2937500476837158,0.2731248140335074,0.46874976158142,0.5774998664855948,4,0.10223261389758553,1.0540551686453012,6.320000171661378,-1.9090972143953868,6.267499923706055,-1.1052552326457066,6.2150001525878915,0.10223261389758553
6695,2010-03-08,6.502500057220459,6.510000228881836,6.377500057220459,6.389999866485597,4800400.0,0.01880139166966055,1.0784253594028155,2.1428506553073463,82.6589894902799,57.219935849332856,-0.27869517828317925,-0.35421203810719604,-0.09412351489189241,0.3887034803377052,41.24725103657072,0.13250017166137695,0.007993124982945687,0.32899997234344447,0.06009184964391423,0.5979080950429747,0.19454591099367935,0.4634540336932096,-0.3920721916914651,97.56092265943012,20.14627563102117,0.1344540613497649,3,-0.22374987602233887,-0.3599998950958252,0.15312492847442627,0.34874987602233887,0.4899997711181632,0,0.08189154717505231,-1.2758693264406022,6.382500171661378,1.0540551686453012,6.320000171661378,-1.9090972143953868,6.267499923706055,0.08189154717505231
6696,2010-03-09,6.5374999046325675,6.552499771118164,6.434999942779541,6.4749999046325675,4453200.0,0.0053825216615328575,1.5405441629807848,0.5555546136565974,82.85716776947858,61.81090262313049,-0.26515481593205426,-0.3757941717952713,-0.13339750852247878,0.34511954659677,39.1820455397997,0.11749982833862305,0.03325672732646012,0.3432498216629023,0.030448016739216932,0.6560516265865877,0.18684891920105962,0.499650724124745,-0.35514901370006235,95.55559009194816,13.51582412078156,0.1564009024618426,3,-0.22874999046325595,-0.3737499713897696,0.09749996662139981,0.3137500286102304,0.5,1,0.0638623365451434,1.0784253594028155,6.502500057220459,-1.2758693264406022,6.382500171661378,1.0540551686453012,6.320000171661378,0.0638623365451434
6697,2010-03-10,6.605000019073486,6.635000228881836,6.53000020980835,6.53000020980835,5354800.0,0.010325065457069904,-1.8000076294139338,1.1999969482421875,82.85716776947862,65.43066172424871,-0.29422637682635866,-0.43113895491620813,-0.2046367288855464,0.2688616981617562,37.994792294708645,0.10500001907348633,0.06310548704959551,0.38899993896484375,0.02671775665203846,0.751282121277649,0.2078588478084411,0.5701410301212464,-0.3486193521038494,92.30764528237293,7.625762681913955,0.1811410911564027,3,-0.2024998664855957,-0.39999985694885254,-0.15375018119812012,0.24624991416931152,0.372499942779541,2,0.049962138191234295,1.5405441629807848,6.5374999046325675,1.0784253594028155,6.502500057220459,-1.2758693264406022,6.382500171661378,0.049962138191234295
6698,2010-03-11,6.664999961853027,6.670000076293945,6.552499771118164,6.5974998474121085,3591200.0,0.009084018562645957,2.0322525072294346,0.9000038147069788,82.19587525589334,69.06970805505827,-0.3157049803415859,-0.4716073622321373,-0.2656601985580913,0.19968540375787036,36.806596432508,0.11750030517578125,0.1127669769650943,0.42124989032745397,0.011270823376081651,0.8312289572788263,0.2162603568517678,0.6262394238031401,-0.33289538250095063,98.57139548475959,13.921550602836717,0.20498953347568633,3,-0.24000000953674316,-0.44249987602233887,-0.234375,0.1862499713897705,0.33249998092651367,3,0.04051012490200345,-1.8000076294139338,6.605000019073486,1.5405441629807848,6.5374999046325675,1.0784253594028155,6.502500057220459,0.04051012490200345
6699,2010-03-12,6.667500019073486,6.667500019073486,6.622499942779541,6.6624999046325675,2346000.0,0.0003751023608054016,16.999618539004388,0.07407564390569042,82.03595413221244,71.692928190411,-0.2732606619567628,-0.45718361937233265,-0.27046535030970276,0.1888884004994562,35.206775532166574,0.04500007629394531,0.14906268597647898,0.3981249570846561,-0.050721082683573115,0.8469709968528853,0.1737019372005415,0.6225479769687707,-0.26781634033303625,99.1452796384841,14.537820102938198,0.22442301988411462,3,-0.23125004768371582,-0.44499993324279785,-0.2587500810623169,0.18374991416931152,0.3899998664855957,4,0.03524561422454431,2.0322525072294346,6.664999961853027,-1.8000076294139338,6.605000019073486,1.5405441629807848,6.5374999046325675,0.03524561422454431
6700,2010-03-15,6.695000171661378,6.699999809265138,6.635000228881836,6.667500019073486,2142000.0,0.004124507312969206,2.4666971847103434,5.499904634750298,91.34619205429603,76.00917116331134,-0.2620879024424356,-0.46563352255498724,-0.2992732148542805,0.15184969221940836,33.60231438190851,0.06499958038330167,0.17531610303778944,0.3983751058578502,-0.08481674715688214,0.8815669588725825,0.15677917935048402,0.6399710323652164,-0.24125321341022854,98.11334334991768,8.624881879549307,0.2415959265073663,3,-0.23750019073486328,-0.4575002193450928,-0.3200000524520883,0.15374994277954013,0.38749980926513583,0,0.0395817564885641,16.999618539004388,6.667500019073486,2.0322525072294346,6.664999961853027,-1.8000076294139338,6.605000019073486,0.0395817564885641
6701,2010-03-16,6.7775001525878915,6.789999961853027,6.702499866485597,6.71999979019165,2880800.0,0.012322625662613218,1.1212149235615194,2.090910667221493,91.00004259748,79.58433999345179,-0.28653882993644064,-0.5080227351590203,-0.38126266518951013,0.061671016270687495,31.168748177453033,0.0949997901916495,0.20854741170959112,0.43887507915496915,-0.058696553514656635,0.9364467118245949,0.19008926282015626,0.687660895489782,-0.27450262413394455,95.19237646696375,6.1789554993556095,0.248785816334813,3,-0.2600002288818368,-0.495000123977662,-0.43750011920929044,0.03624987602233798,0.3924999237060538,1,0.03172256302622678,2.4666971847103434,6.695000171661378,16.999618539004388,6.667500019073486,2.0322525072294346,6.664999961853027,0.03172256302622678
6702,2010-03-17,6.877500057220459,6.889999866485597,6.78000020980835,6.7849998474121085,4385200.0,0.014754688658233928,-1.1463455481794207,1.608689162181652,91.61494509556307,83.1897040670998,-0.3250981302180813,-0.5649222482103191,-0.48215853679557785,-0.04354806964067137,28.80863953205497,0.11249971389770508,0.2321180011177244,0.4931249856948856,-0.026601312374014086,1.0128512837637853,0.23326183666043576,0.7529881347293355,-0.3171020420866961,96.29635385686952,7.015100934629714,0.25986314903444996,3,-0.27250003814697177,-0.5450000762939444,-0.5862499475479126,-0.11249995231628418,0.30499982833862305,2,0.023264245158984842,1.1212149235615194,6.7775001525878915,2.4666971847103434,6.695000171661378,16.999618539004388,6.667500019073486,0.023264245158984842
6703,2010-03-18,6.947500228881836,6.9749999046325675,6.8375000953674325,6.8375000953674325,8002800.0,0.010178141923515627,-1.4999934976830158,1.1891879352739922,93.3526126273129,86.65766075466608,-0.33159778814433594,-0.5930681836666958,-0.5519373690005542,-0.11857303629850513,26.860419725989736,0.13749980926513494,0.27212729746106934,0.5172501564025875,-0.03190926906919067,1.0664095818743657,0.24267044366669843,0.7918298691384766,-0.3211818434777065,92.19867270164488,0.9332359273663542,0.2745797127358891,3,-0.27125024795532227,-0.5725002288818359,-0.6562501192092896,-0.18250012397766113,0.14999961853027255,3,0.004318061458491007,-1.1463455481794207,6.877500057220459,1.1212149235615194,6.7775001525878915,2.4666971847103434,6.695000171661378,0.004318061458491007
6704,2010-03-19,7.03249979019165,7.057499885559082,6.797500133514403,6.982500076293945,13705600.0,0.012234553221957212,4.200000000000018,0.4545423019069165,93.42858092639437,87.85428202534548,-0.3516816725997991,-0.6391677622463234,-0.6362874861447763,-0.2055594768689808,25.904632794608716,0.2599997520446786,0.307946575026695,0.5567497253417972,-0.034248706986042876,1.1477481576696373,0.2612505091778772,0.8522489415057173,-0.336445100941833,94.0828128562174,3.760215915114159,0.2954992161639202,3,-0.28624987602233887,-0.6162497997283936,-0.741249680519104,-0.2674996852874756,-0.15999984741210938,4,-0.004976871447749498,-1.4999934976830158,6.947500228881836,-1.1463455481794207,6.877500057220459,1.1212149235615194,6.7775001525878915,-0.004976871447749498
6705,2010-03-22,7.112500190734862,7.135000228881836,6.992499828338622,6.992499828338622,5955200.0,0.011375812716665878,-1.3749995032961417,2.400020980955015,93.97906909395947,89.09004883917669,-0.3755466719011995,-0.676678235851063,-0.7165491175205512,-0.28794000109045736,25.404883854358157,0.14250040054321378,0.34603019684345426,0.5877501249313344,-0.04448670279564748,1.2199869526583162,0.2716317110678439,0.9038685387948249,-0.3441564622231921,94.79768340023726,1.3026407232567436,0.3161184138634907,3,-0.2799999713897696,-0.6575000286102286,-0.8275002241134635,-0.35375022888183505,-0.2375001907348624,0,-0.007732907374459752,4.200000000000018,7.03249979019165,-1.4999934976830158,6.947500228881836,-1.1463455481794207,6.877500057220459,-0.007732907374459752
6706,2010-03-23,7.144999980926514,7.15500020980835,7.045000076293945,7.09250020980835,4946400.0,0.004569390414075114,2.034476861961011,0.43749677142482485,93.85027924299683,90.3115056695676,-0.3495714123228133,-0.656601517631973,-0.7510333408732386,-0.3225752561806461,24.56284327869091,0.1100001335144043,0.3807803847472613,0.5654999256134037,-0.0830705617938019,1.2140704130206093,0.2412146819098009,0.8897851693170065,-0.34749984741211026,97.33327229817709,2.681418013527562,0.32428524370360295,3,-0.29124999046325684,-0.679999828338623,-0.8600000143051147,-0.38625001907348633,-0.23500013351440519,1,-0.0087473758106148,-1.3749995032961417,7.112500190734862,4.200000000000018,7.03249979019165,-1.4999934976830158,6.947500228881836,-0.0087473758106148
6707,2010-03-24,7.079999923706055,7.167500019073486,7.0625,7.1500000953674325,4122400.0,-0.009097278851501134,1.0,-1.3333424159854848,92.69662168859314,91.4782552732009,-0.2347984075129821,-0.5474061057270152,-0.6879273901213363,-0.2585136023324157,23.693736260005753,0.10500001907348633,0.38814053992905784,0.45462486743926966,-0.19952434211913772,1.108774076997677,0.12755026266006553,0.7816994722184738,-0.21099977493286204,76.35131826183786,-18.322680968641436,0.3270746047792037,3,-0.18499994277954102,-0.5299999713897705,-0.9237498044967651,-0.44249987602233887,-0.2649998664855957,2,0.012711886095724712,2.034476861961011,7.144999980926514,-1.3749995032961417,7.112500190734862,4.200000000000018,7.03249979019165,0.012711886095724712
6708,2010-03-25,7.054999828338622,7.144999980926514,7.045000076293945,7.137499809265138,4846400.0,-0.0035310869543550005,1.0512732732439,1.1785682658837577,89.44279687798887,92.3012378005094,-0.1661293120635161,-0.4802823094305211,-0.6622495544413125,-0.23560475832368954,23.33602327835154,0.09999990463256836,0.39442488988174595,0.3872497797012322,-0.26270944353098,1.0372090029334444,0.06227016808512609,0.7122293913173383,-0.12629970550537095,69.59453364022737,-24.487631967981898,0.32497961161610606,3,-0.15374970436096103,-0.49249982833862216,-0.903749704360961,-0.41749978065490634,-0.18499994277954013,3,0.018072297706984486,1.0,7.079999923706055,2.034476861961011,7.144999980926514,-1.3749995032961417,7.112500190734862,0.018072297706984486
6709,2010-03-26,6.980000019073486,7.110000133514403,6.9650001525878915,7.09250020980835,8132000.0,-0.010630731550676398,-1.0350885411786757,1.3636389908389153,79.56656529569813,90.99239038288742,-0.0470919012211759,-0.36222527673724336,-0.590733921345711,-0.16131733299768047,22.9212909856398,0.1449999809265119,0.3962428005496168,0.2731249809265135,-0.3513534231215818,0.8976033849746088,-0.039114221097534596,0.5853641829505616,0.1875,7.407346358256417,-82.67251007522704,0.3122392020240477,3,-0.04500007629394531,-0.38625001907348633,-0.8456249237060547,-0.3424999713897705,-0.2674999237060538,4,0.016833786248931615,1.0512732732439,7.054999828338622,1.0,7.079999923706055,2.034476861961011,7.144999980926514,0.016833786248931615
6710,2010-03-29,7.0875000953674325,7.102499961853027,6.982500076293945,6.989999771118164,4583200.0,0.015401157020084932,-1.1333367241839707,-0.8666680795151183,81.25000677325424,89.90905306908456,-0.10399719392713447,-0.4274526928915021,-0.6991707374338167,-0.27014936968799486,22.63277389448887,0.12249994277954102,0.40030640908844806,0.3398750543594371,-0.2714833305382358,0.95123343925711,0.0341958619106002,0.645554246808274,0.07594992637634146,60.49383878890373,-27.699818680732378,0.30567919244883657,3,-0.11374998092651456,-0.49000000953674405,-0.9600000381469735,-0.4500000476837167,-0.41249990463257014,0,-0.03033511812273848,-1.0350885411786757,6.980000019073486,1.0512732732439,7.054999828338622,1.0,7.079999923706055,-0.03033511812273848
6711,2010-03-30,7.09499979019165,7.125,7.0349998474121085,7.077499866485597,3043200.0,0.0010581579856514534,1.3225742939765195,0.17948580008117357,79.87804594385881,88.60495316333964,-0.06897695399836223,-0.3854046153778752,-0.7039931628632967,-0.27907069323041966,22.673046423372796,0.09000015258789151,0.4071762233811844,0.3033747673034668,-0.27220102343939434,0.8789505580463279,0.015586871932035784,0.5911626626748978,0.06448123416900575,64.19739423038416,-22.50610741545418,0.2877878953714306,3,-0.11249971389770508,-0.4974997043609619,-0.9699996709823608,-0.45749974250793457,-0.5699996948242179,1,-0.031007723283626443,-1.1333367241839707,7.0875000953674325,-1.0350885411786757,6.980000019073486,1.0512732732439,7.054999828338622,-0.031007723283626443
6712,2010-03-31,7.0250000953674325,7.0999999046325675,7.005000114440918,7.082499980926514,4669600.0,-0.009866060168315705,1.054055447300341,-3.2857220708448027,71.68676948355062,86.19763725847716,0.02698354943408887,-0.26956594351998486,-0.6354593840490699,-0.21155278993026183,22.59650349995239,0.0949997901916495,0.4057506570870082,0.1955000638961799,-0.33259124820064745,0.7235913759930073,-0.06854559215223333,0.45954571994459315,0.13059131155776793,33.3333333333335,-49.72630634280786,0.2640456560484136,3,-0.042500019073487216,-0.4175000190734872,-0.9112499952316293,-0.3875000476837167,-0.6399998664855966,2,-0.01637014183546559,1.3225742939765195,7.09499979019165,-1.1333367241839707,7.0875000953674325,-1.0350885411786757,6.980000019073486,-0.01637014183546559
6713,2010-04-01,7.005000114440918,7.0974998474121085,6.96999979019165,7.059999942779541,4126400.0,-0.002846972335232234,-1.039993133571101,0.9565206574561042,69.91152483915525,83.58463102656168,0.06257842932791391,-0.20618757048332803,-0.6138835589879772,-0.1958925647847911,22.842630794037575,0.1275000572204581,0.4012384528347823,0.14125008583068865,-0.3339077244040052,0.6164078960653825,-0.0963288192866587,0.378828990948036,0.14677946739753622,24.999999999999584,-53.71058298016915,0.237578905117347,4,0.06124997138977051,-0.3887500762939453,-0.9075000286102295,-0.36750006675720215,-0.2800002098083505,3,-0.027123490951666218,1.054055447300341,7.0250000953674325,1.3225742939765195,7.09499979019165,-1.1333367241839707,7.0875000953674325,-0.027123490951666218
6714,2010-04-05,7.0349998474121085,7.09250020980835,6.980000019073486,7.007500171661378,3904800.0,0.004282617056543092,-1.7272779816778892,-0.4999956651031816,70.00000560985578,80.92029063943906,0.03684530088492277,-0.19478392053687,-0.6380578109715129,-0.230700431165471,23.710041218079198,0.11250019073486328,0.38755180437344805,0.1386248350143422,-0.2841151675160276,0.561364837544712,-0.07274516625084271,0.3499948362795271,0.11304414584133404,41.935464023453626,-32.90304340511474,0.2113700012651849,4,0.03125023841857999,-0.36624979972839267,-0.9356248378753653,-0.39749979972839267,-0.36999988555908114,0,-0.023454152868776945,-1.039993133571101,7.005000114440918,1.054055447300341,7.0250000953674325,1.3225742939765195,7.09499979019165,-0.023454152868776945
6715,2010-04-06,7.0349998474121085,7.067500114440918,6.989999771118164,7.0,3052800.0,0.0,-1.8181786655569427,1.272736730765946,66.77524693053134,77.9119537158318,0.027597996327037855,-0.16110483375707307,-0.6279212877532467,-0.23775285759881104,25.55562714080295,0.0775003433227539,0.36383268827709436,0.1119998455047595,-0.271548637535326,0.495548328544845,-0.07977439601528324,0.30377408702480224,0.1093832690280232,41.935464023453626,-29.075580284916846,0.19177424152004283,4,0.03125023841857999,-0.3612499237060538,-0.9368747472763053,-0.39749979972839267,-0.23999977111816317,1,-0.04584218323235789,-1.7272779816778892,7.0349998474121085,-1.039993133571101,7.005000114440918,1.054055447300341,7.0250000953674325,-0.04584218323235789
6716,2010-04-07,6.954999923706055,7.014999866485597,6.925000190734862,6.925000190734862,3404400.0,-0.011371702265989714,-5.0000317894265995,0.8571389645777038,55.183944568163575,73.7438784802285,0.08695650739382366,-0.0508291703567707,-0.5381830671919365,-0.16398494535526886,27.216498488839264,0.1099996566772461,0.3303889970468896,0.011124920845031916,-0.32681565044901895,0.3490654921390828,-0.15784536480199307,0.1800952064920569,0.18579553345703204,17.14273258111064,-48.57676922928408,0.16897028564702543,4,0.08000016212463379,-0.26999998092651367,-0.8356249332427979,-0.31749987602233887,-0.23000001907348722,2,-0.040258768661781796,-1.8181786655569427,7.0349998474121085,-1.7272779816778892,7.0349998474121085,-1.039993133571101,7.005000114440918,-0.040258768661781796
6717,2010-04-08,6.934999942779541,6.957499980926514,6.862500190734862,6.954999923706055,3552000.0,-0.002875626332984438,6.599954223807506,-0.666671964904453,49.103920599469085,69.26178111594854,0.09412328463636488,-0.0051003047477351515,-0.506945118166346,-0.15063605612862396,28.12768752433199,0.09499979019165128,0.27992695631618414,-0.02537505626678449,-0.3235328053203457,0.2727826927867767,-0.17445393079356464,0.12370381825999566,0.19716370372641645,30.851003388592797,-30.217041473762396,0.14907887452678045,4,0.058750152587890625,-0.24374985694885254,-0.8331249952316284,-0.2974998950958252,-0.31750011444091886,3,-0.05912038223431926,-5.0000317894265995,6.954999923706055,-1.8181786655569427,7.0349998474121085,-1.7272779816778892,7.0349998474121085,-0.05912038223431926
6718,2010-04-09,6.934999942779541,6.945000171661378,6.894999980926514,6.9375,2984000.0,0.0,4.714176725429346,0.12500298023508094,42.040818868606074,65.09225373516053,0.08416171598443078,0.017038107634416377,-0.49708733434114993,-0.1560373739462868,28.84481529100015,0.05000019073486417,0.2253395403378864,-0.03887505531311053,-0.3032584241553824,0.22550831352916134,-0.17106673973424602,0.09331662910802496,0.1809838963801509,31.52162870974122,-24.322250353581612,0.1321916844211358,4,0.058750152587890625,-0.22874999046325684,-0.8174999952316284,-0.2974998950958252,-0.1999998092651376,4,-0.07930781808734455,6.599954223807506,6.934999942779541,-5.0000317894265995,6.954999923706055,-1.8181786655569427,7.0349998474121085,-0.07930781808734455
6719,2010-04-12,6.9025001525878915,6.987500190734862,6.860000133514403,6.942500114440918,3438400.0,-0.004686343253035963,-1.0400009155273147,15.999618539004032,31.415880657074865,59.55512861114059,0.11679421127190004,0.07172351543162936,-0.4528086978618511,-0.12962182053832993,29.732283413653438,0.12750005722045898,0.1792696182205855,-0.08312485218047971,-0.3081327700931338,0.14188306573217435,-0.19562881113680675,0.02937910677584732,0.1982746676663103,20.48193878559408,-29.177326307279216,0.11250395895632721,4,0.08999991416931064,-0.15875005722045987,-0.773750066757203,-0.2650001049041757,-0.21000003814697354,0,-0.025715355890108205,4.714176725429346,6.934999942779541,6.599954223807506,6.934999942779541,-5.0000317894265995,6.954999923706055,-0.025715355890108205
6720,2010-04-13,6.960000038146973,6.9650001525878915,6.880000114440918,6.9025001525878915,3068800.0,0.008330298339439102,1.5185153788552703,-1.4374985098824693,34.322004789395024,54.493346260644614,0.043925730828341614,0.03699124736392889,-0.4988276634840858,-0.19329261368051576,30.43329358457133,0.08500003814697354,0.13961013376693465,-0.038874959945678356,-0.2184465399676876,0.14069662007633088,-0.12866074995668342,0.050910830065326707,0.12151280716804536,64.5161786511944,20.024519760211156,0.08978579001100462,4,0.019999980926512784,-0.1875,-0.8081248998641959,-0.32249999046325684,-0.2950000762939453,1,-0.0423850682007304,-1.0400009155273147,6.9025001525878915,4.714176725429346,6.934999942779541,6.599954223807506,6.934999942779541,-0.0423850682007304
6721,2010-04-14,6.992499828338622,6.992499828338622,6.887499809265138,6.942500114440918,4993200.0,0.004669510059414073,3.2000247956741865,0.8695619723682663,42.152436067292676,51.21175365883818,-0.005188321106154525,0.022582371832916337,-0.5201187040161619,-0.23191681260426567,30.654323774537275,0.10500001907348455,0.11704830153370249,-0.017125153541566185,-0.16358574727789854,0.12933544019476617,-0.09035545040973236,0.05610514332659999,0.07129200003234626,100.0,57.07890494595144,0.07323029686816637,4,-0.013749837875366211,-0.1912498474121085,-0.7818746566772452,-0.35499978065490634,-0.6149997711181632,2,-0.02824451296291297,1.5185153788552703,6.960000038146973,-1.0400009155273147,6.9025001525878915,4.714176725429346,6.934999942779541,-0.02824451296291297
6722,2010-04-15,7.0374999046325675,7.052499771118164,6.985000133514403,7.002500057220459,6035200.0,0.0064354776401385205,1.0769253341549931,0.7000009536797681,48.48485098695237,48.83101211970453,-0.053896642303921105,-0.010346803201858101,-0.5549291211942577,-0.2813648359821501,30.478232227608377,0.06749963760376065,0.08171256176393271,0.019874930381774014,-0.11305233049670615,0.15280219126025418,-0.04658870005746607,0.0863385608210141,-0.17749977111816406,92.20784689658889,50.48540065869708,0.06646363043924017,4,-0.06124973297119052,-0.1887497901916495,-0.8012499809265128,-0.41499996185302646,-0.5549998283386222,3,-0.044404973958762084,3.2000247956741865,6.992499828338622,1.5185153788552703,6.960000038146973,-1.0400009155273147,6.9025001525878915,-0.044404973958762084
6723,2010-04-16,6.977499961853027,7.065000057220459,6.947500228881836,7.022500038146973,4998400.0,-0.008525746869288642,-1.2381017257039055,-1.2857220708447192,49.77777212636005,46.584097288205,0.0020027870142795834,0.054826883746289745,-0.48417889413452286,-0.22433075623012044,29.690553165197496,0.11749982833862305,0.04604951760280862,-0.04162499904632533,-0.17187044083750802,0.08862044274485736,-0.10674771994191712,0.023497721849266462,-0.11364983558654895,57.317010764893794,10.78904672159777,0.06512272089559136,4,-0.013749837875366211,-0.11750006675720215,-0.6737498044967651,-0.6987500190734863,-0.5675001144409189,4,-0.05159443002258357,1.0769253341549931,7.0374999046325675,3.2000247956741865,6.992499828338622,1.5185153788552703,6.960000038146973,-0.05159443002258357
6724,2010-04-19,6.997499942779541,7.007500171661378,6.920000076293945,6.957499980926514,2951200.0,0.0028663534268515978,1.9166494476674312,-0.8888865341414827,40.526269294398986,43.66754421752363,-0.026681837379007867,0.03380348078712103,-0.4889448015438749,-0.2466914747008051,28.358911651208956,0.08750009536743253,0.022479900545979703,-0.019875025749206188,-0.15030420608470063,0.11055415458628826,-0.08508961591695297,0.04533956441854059,-0.12560381927490383,63.51344036827305,17.977437069315165,0.06521459016774706,4,-0.034999847412109375,-0.10249996185302734,-0.6737499237060547,-0.7437498569488525,-0.6050000190734863,0,-0.037513370691199754,-1.2381017257039055,6.977499961853027,1.0769253341549931,7.0374999046325675,3.2000247956741865,6.992499828338622,-0.037513370691199754
6725,2010-04-20,7.057499885559082,7.074999809265138,7.007500171661378,7.054999828338622,2556800.0,0.008574482782447657,2.5999898274479176,0.06250149011756267,46.44549805874826,42.696605716477485,-0.09292674753324626,-0.03217799980431835,-0.53286056592904,-0.31124205514557435,26.82944277444783,0.07749986648559659,0.002258329317252894,0.042874932289123535,-0.08127765806276965,0.16702752264101672,-0.019201362886822615,0.10495122746506969,-0.17787960470581154,90.66670735677036,45.529430183040006,0.0620762951759465,4,-0.08999991416931152,-0.1562497615814209,-0.7281248569488525,-0.8037497997283936,-0.6649999618530273,1,-0.05171799887167117,1.9166494476674312,6.997499942779541,-1.2381017257039055,6.977499961853027,1.0769253341549931,7.0374999046325675,-0.05171799887167117
6726,2010-04-21,7.082499980926514,7.0875000953674325,7.0250000953674325,7.042500019073486,2481200.0,0.003542344424062538,1.4999904632931267,15.999618538998703,55.95854819868873,43.45823100527967,-0.10944868683411002,-0.06545650584768392,-0.5384141341706741,-0.3404940265021015,25.1709605481811,0.0625,-0.020682172272859844,0.071000027656555,-0.04197870445993335,0.18397875977304334,0.014510661598310826,0.12748939371479917,-0.19115692836853082,97.01485739012055,48.30313060767581,0.05648936605824413,4,-0.1087498664855957,-0.14750003814697266,-0.7350000143051139,-0.8287498950958252,-0.5225000381469727,2,-0.058948114394328566,2.5999898274479176,7.057499885559082,1.9166494476674312,6.997499942779541,-1.2381017257039055,6.977499961853027,-0.058948114394328566
6727,2010-04-22,7.170000076293945,7.175000190734862,6.989999771118164,7.042500019073486,2905200.0,0.01235440813315547,1.6909095953308422,3.1875044703526214,65.00001733955722,46.00925305760758,-0.17892421026275152,-0.1537512064164197,-0.6065813039528578,-0.43261862661083406,23.606569004352707,0.18500041961669833,-0.037233425112919605,0.15400011539459246,0.023692816450365584,0.28430741433881934,0.08884646592247947,0.21915376486670546,-0.26296446031120624,98.03917168747954,44.41430611585624,0.06515364947211323,4,-0.1524999141693124,-0.19249987602233887,-0.7700001001358032,-0.8875000476837158,-0.6700000762939453,3,-0.11052998753705967,1.4999904632931267,7.082499980926514,2.5999898274479176,7.057499885559082,1.9166494476674312,6.997499942779541,-0.11052998753705967
6728,2010-04-23,7.182499885559082,7.197500228881836,7.09250020980835,7.182499885559082,2973200.0,0.0017433485539930516,5.999841057918495,0.0,63.849786699047065,49.61302039560449,-0.17056033380437974,-0.1646510142587898,-0.597270062290483,-0.44804065280129013,22.214046275515415,0.10500001907348633,-0.0362870903030732,0.1601249217987064,0.010709651126296293,0.3095401924711165,0.08541728646250135,0.23483255713491147,-0.24866781210113054,94.59447384699979,37.85964604675645,0.0747076353362049,4,-0.14374971389770508,-0.18499970436096191,-0.7137498855590811,-0.8499999046325675,-0.8399996757507324,4,-0.0974590769813356,1.6909095953308422,7.170000076293945,1.4999904632931267,7.082499980926514,2.5999898274479176,7.057499885559082,-0.0974590769813356
6729,2010-04-26,7.0974998474121085,7.1875,7.09250020980835,7.1875,3082800.0,-0.011834325026286785,1.1111028694951892,-100.0,55.060734059722506,51.91732364786309,-0.06145315251853578,-0.07420116960103051,-0.4924476933731663,-0.36552874156849313,21.624721656189454,0.09499979019165039,-0.02947654139207856,0.06924989223480171,-0.08237373215450461,0.22087351662410803,-0.006561919959851892,0.14506170442945532,-0.132027595303291,51.8071513925908,-6.518807949780481,0.0758118121946533,4,-0.05499982833862216,-0.09999966621398837,-0.5718748569488517,-0.7224998474121085,-0.632499694824217,0,-0.09686509542521182,5.999841057918495,7.182499885559082,1.6909095953308422,7.170000076293945,1.4999904632931267,7.082499980926514,-0.09686509542521182
6730,2010-04-27,6.872499942779541,7.112500190734862,6.864999771118164,7.0974998474121085,6824000.0,-0.031701290520577796,-1.0625013659383575,2.4999947018183013,44.59016044880888,52.188181912476004,0.16743742176408016,0.14109985573529382,-0.24967008970533833,-0.14686540984870522,20.12539326314506,0.24750041961669833,-0.022094343038535413,-0.14500000476837194,-0.3089238770000131,0.01892386746326924,-0.22696194088419208,-0.06303806865255179,0.3250002861022949,2.255687619746911,-58.748272856630706,0.08196193611582038,4,0.15875005722045898,0.1562502384185791,-0.29124999046325684,-0.4562499523162842,-0.3474998474121085,1,-0.0698435828403009,1.1111028694951892,7.0974998474121085,5.999841057918495,7.182499885559082,1.6909095953308422,7.170000076293945,-0.0698435828403009
6731,2010-04-28,6.875,6.9375,6.832499980926514,6.922500133514403,5051200.0,0.00036377697217515603,1.7096825797242339,0.21111179398930302,45.97315500676211,51.909104581343755,0.16373578708773273,0.1278266287861367,-0.22714629805640385,-0.15659011167796066,18.506077655429205,0.10500001907348633,-0.004417659100586668,-0.13149995803833026,-0.30288283780871694,0.03988292173205643,-0.21719139792352316,-0.045808518153137356,0.31585021972656246,11.643832932050097,-50.977699423915816,0.0856914398851932,4,0.1400001049041748,0.1400001049041748,-0.23124980926513672,-0.4199998378753662,-0.622499942779541,2,-0.07018182927911931,-1.0625013659383575,6.872499942779541,1.1111028694951892,7.0974998474121085,5.999841057918495,7.182499885559082,-0.07018182927911931
6732,2010-04-29,6.9099998474121085,6.942500114440918,6.802499771118164,6.889999866485597,5824800.0,0.005090886896306657,2.294105767450732,-0.42105104652910763,48.39742825580741,51.755733040171236,0.12152805859598903,0.08829651433184704,-0.2370056088609349,-0.19788606683097232,17.229234176915835,0.1400003433227539,0.009197843933201,-0.09075009822845548,-0.2671624130752033,0.08566221661829232,-0.17895625565182893,-0.0025439408050820234,0.2665163627624523,27.21517764879694,-37.715176833903016,0.0882061574233738,4,0.09000015258789151,0.09000015258789151,-0.25062477588653476,-0.44499969482421786,-0.757499694824217,3,-0.05065121741842693,1.7096825797242339,6.875,-1.0625013659383575,6.872499942779541,1.1111028694951892,7.0974998474121085,-0.05065121741842693
6733,2010-04-30,6.815000057220459,6.949999809265138,6.8125,6.927499771118164,4546800.0,-0.013748160968082845,-1.3404257046040369,-5.624991059295256,44.80711141699141,52.231382164903735,0.2135055475832086,0.17742901632626484,-0.11962690788365293,-0.11251313935601992,16.248958958572242,0.1374998092651376,0.012348615097031335,-0.1762498855590824,-0.37118909549878687,0.018689324380622097,-0.27371949052893463,-0.07878028058923014,0.33907516661071835,3.2468256288054063,-64.52561495308468,0.09746960496985241,4,0.18499994277954102,0.18499994277954102,-0.09250009059906006,-0.34375,-0.622499942779541,4,-0.046221578074195024,2.294105767450732,6.9099998474121085,1.7096825797242339,6.875,-1.0625013659383575,6.872499942779541,-0.046221578074195024
6734,2010-05-03,6.869999885559082,6.882500171661378,6.789999961853027,6.829999923706055,3755200.0,0.008070407612154273,1.8461369171630118,-0.35555612069732845,44.64284295126149,52.03108715296075,0.1547963549365443,0.11534794724228448,-0.15412931705763633,-0.17703749926070067,15.28560490076355,0.0925002098083505,0.008731935569537441,-0.11300005912780797,-0.3140145528794731,0.08801443462385716,-0.21350730600364098,-0.01249281225197496,0.2629808111093146,24.80616028814258,-41.5862678427589,0.10050724687583261,5,0.12375020980834961,0.12375020980834961,-0.13812482357025146,-0.39874982833862305,-0.7149996757507324,0,-0.07678306907392396,-1.3404257046040369,6.815000057220459,2.294105767450732,6.9099998474121085,1.7096825797242339,6.875,-0.07678306907392396
6735,2010-05-04,6.7125000953674325,6.789999961853027,6.632500171661378,6.789999961853027,6440400.0,-0.022925734034249134,3.064517716838203,-1.9374985098824373,35.4922297714639,49.75705177215799,0.2885561843391775,0.2608204623099182,0.022137956766569822,-0.028358319451341707,14.692689056298914,0.2374997138977042,0.004240240761035352,-0.25437486171722323,-0.4870699641973397,-0.021679759237106744,-0.3707224129572815,-0.138027310477165,0.39304214251573466,25.196855123940253,-35.41830443331344,0.1163475512400583,5,0.20250010490417392,0.20250010490417392,0.05187487602233798,-0.24125003814697354,-0.375,1,-0.03687149933157552,1.8461369171630118,6.869999885559082,-1.3404257046040369,6.815000057220459,2.294105767450732,6.9099998474121085,-0.03687149933157552
6736,2010-05-05,6.675000190734862,6.797500133514403,6.6624999046325675,6.710000038146973,3610400.0,-0.005586577891961597,-3.499976158308696,0.4516117123713473,31.07049179266548,45.98710448917003,0.29298377279297405,0.291197801999977,0.08101616559637836,0.0010512316847730574,14.796585713943594,0.13500022888183594,0.0019975991656311365,-0.277874779701234,-0.5447586184982525,-0.010990940904215485,-0.41131669909974367,-0.1444328603027243,0.3832378405261254,13.385848057730595,-41.44713636516926,0.13344191939850927,5,0.24000000953674405,0.24000000953674405,0.11062490940094083,-0.2037501335144034,-0.3500003814697248,2,-0.02247192375749074,3.064517716838203,6.7125000953674325,1.8461369171630118,6.869999885559082,-1.3404257046040369,6.815000057220459,-0.02247192375749074
6737,2010-05-06,6.5250000953674325,6.699999809265138,6.252500057220459,6.65500020980835,7633600.0,-0.02247192375749074,3.0681922613422326,3.714305177111597,28.400944115551724,42.04834420211499,0.3820449998174391,0.43100465665045196,0.24746556836856382,0.14112840501343005,16.276646491443618,0.4474997520446786,-0.013157640937178527,-0.40737488269805855,-0.735906085913637,-0.07884367948248006,-0.5716404843058474,-0.24310928109026975,0.4906641499335942,39.06811971590757,-14.812401581021575,0.16426560160778914,5,0.19499993324279696,0.20000004768371493,0.26499998569488437,-0.053750038146973544,-0.22749996185302912,3,-0.04176245734317163,-3.499976158308696,6.675000190734862,3.064517716838203,6.7125000953674325,1.8461369171630118,6.869999885559082,-0.04176245734317163
6738,2010-05-07,6.385000228881836,6.53000020980835,6.352499961853027,6.487500190734862,7267600.0,-0.02145591792174728,-1.1193996709121654,0.7884605509298301,23.768727870960163,38.57145462558584,0.4436806663710975,0.5562041096410173,0.40117637175471277,0.26885347178062347,17.836691592471137,0.17750024795532227,-0.04230837844038149,-0.5198747634887697,-0.9295390190623323,-0.11021050791520715,-0.7247068912755514,-0.315042635701988,0.5390843138495223,21.031769459115353,-30.32363926279264,0.20483212778678145,5,0.2974998950958252,0.3399999141693115,0.4099998474121094,0.08624982833862305,0.1099996566772461,4,-0.03641347971175568,3.0681922613422326,6.5250000953674325,-3.499976158308696,6.675000190734862,3.064517716838203,6.7125000953674325,-0.03641347971175568
6739,2010-05-10,6.7249999046325675,6.7249999046325675,6.53249979019165,6.552499771118164,5788000.0,0.05324975153685685,1.2318836573520067,-1.6829287581760217,38.51467160798841,37.89640030993912,0.050607003498662984,0.2131532131343219,0.07944351987696052,-0.0827261602886713,18.50767595543315,0.33999967575073153,-0.08015750913209807,-0.17100007534027206,-0.5884968515832583,0.24649670090271414,-0.37974846346176516,0.03774831278122104,0.11849449983748261,86.697207571998,38.649066896641145,0.20874838812149316,5,-0.12374997138976962,2.384185799897409e-07,0.1162501573562631,-0.2537498474121085,-0.24749994277954013,0,-0.07918212605844543,-1.1193996709121654,6.385000228881836,3.0681922613422326,6.5250000953674325,-3.499976158308696,6.675000190734862,-0.07918212605844543
6740,2010-05-11,6.664999961853027,6.742499828338622,6.502500057220459,6.6624999046325675,5041600.0,-0.00892192470340536,2.0476202009682307,0.014493074118410018,35.91904214343721,36.77927665845858,0.08725332983772471,0.2634252706265512,0.15497186635609062,-0.034014190875415906,19.263234012568287,0.23999977111816317,-0.12351587968850097,-0.21625001430511492,-0.6449213151989346,0.21242128658870474,-0.43058566475202475,-0.0019143638582050926,0.10757512094707167,75.68804530039874,32.436222907200765,0.21433565044690966,5,-0.06375002861022949,0.06000018119812012,0.2025001049041748,-0.19374990463256836,-0.16750001907348633,1,-0.07651909301780191,1.2318836573520067,6.7249999046325675,-1.1193996709121654,6.385000228881836,3.0681922613422326,6.5250000953674325,-0.07651909301780191
6741,2010-05-12,6.795000076293945,6.8125,6.617499828338622,6.6624999046325675,3953600.0,0.019504893501120835,1.3283599935093324,52.99885561699469,37.70490726838042,35.591218770966684,-0.06178557986101829,0.12424018225324218,0.044184607121993125,-0.17422183306789307,19.620059006795536,0.19500017166137784,-0.15611597513398312,-0.07637491226196325,-0.5033515190440694,0.3506016945201429,-0.28986321565301587,0.13711339112908938,-0.5425000190734863,96.87501330460957,58.05202272424697,0.21348830339105299,5,-0.19375014305114746,-0.06999993324279785,0.07499992847442627,-0.32375001907348633,-0.2699999809265128,2,-0.06732891475934133,2.0476202009682307,6.664999961853027,1.2318836573520067,6.7249999046325675,-1.1193996709121654,6.385000228881836,-0.06732891475934133
6742,2010-05-13,6.7249999046325675,6.792500019073486,6.702499866485597,6.762499809265138,3282000.0,-0.010301717568126478,-1.1818223853423369,-0.2830177815045118,35.54501541397772,34.56209699285405,-0.02323028407822214,0.17879516718253718,0.13128786985473528,-0.1127443856753354,19.4855600867229,0.09250020980834872,-0.16695520482499404,-0.1307500839233411,-0.554992622042902,0.29349245419621983,-0.34287135298312155,0.08137118513643937,-0.46129984855651784,80.97824171495486,47.177155637158094,0.21212126905978027,5,-0.1574997901916495,2.384185799897409e-07,0.13500010967254727,-0.2537498474121085,-0.27999973297118963,3,-0.05947956892785777,1.3283599935093324,6.795000076293945,2.0476202009682307,6.664999961853027,1.2318836573520067,6.7249999046325675,-0.05947956892785777
6743,2010-05-14,6.617499828338622,6.71750020980835,6.5625,6.695000171661378,4664000.0,-0.015985141683034554,1.530607001891772,2.0666810777818245,35.046719670390914,33.49586107275732,0.059572920305265065,0.2718815954027791,0.25330200677803383,-0.017552343685989236,20.042371813410973,0.16249990463256747,-0.183578261443742,-0.22025015354156618,-0.6532016643800489,0.21270135729691653,-0.436725908960808,-0.003774398122324385,-0.34282377338409376,37.09670720808687,5.343041371623187,0.2164757554192414,5,-0.08499979972839267,0.1075003147125253,0.2250002622604379,-0.14624977111816317,-0.28999996185302557,4,-0.04835658528525533,-1.1818223853423369,6.7249999046325675,1.3283599935093324,6.795000076293945,2.0476202009682307,6.664999961853027,-0.04835658528525533
6744,2010-05-17,6.735000133514403,6.757500171661378,6.559999942779541,6.632500171661378,4888000.0,0.01775599670930106,1.6779685125917103,-1.3225742939764433,45.4090197561904,34.597726626615824,-0.08838564189629583,0.14093283428959413,0.14996550446376045,-0.14712172088899944,20.84449987558733,0.19750022888183683,-0.20419551206401998,-0.08962485790252739,-0.5180775144631786,0.33882779865812385,-0.303851186182853,0.12460147037779823,-0.4495675996589652,75.00003845461634,37.88274969915716,0.21422632828032562,5,-0.20250010490417392,-0.009999990463255948,0.1149998903274545,-0.2637500762939444,-0.4275002479553214,0,-0.0356347799847907,1.530607001891772,6.617499828338622,-1.1818223853423369,6.7249999046325675,1.3283599935093324,6.795000076293945,-0.0356347799847907
6745,2010-05-18,6.692500114440918,6.824999809265138,6.6624999046325675,6.789999961853027,4934400.0,-0.006310321934813179,-1.0634873539972503,-0.9512183775435367,44.065042163275294,36.04156555668358,-0.054781866720475136,0.1630453491668895,0.20255895255376366,-0.11729994208226113,20.916153157061817,0.16249990463257014,-0.21661612470445935,-0.11387488842010463,-0.5315200412495873,0.30377026440937804,-0.32269746483484596,0.09494768799463671,-0.39652623126258835,50.00008996932029,9.261511761334305,0.20882257641474117,5,-0.15375018119812012,0.03250002861022949,0.17562496662139893,-0.22125005722045898,-0.46000003814697266,1,-0.03212553588515721,1.6779685125917103,6.735000133514403,1.530607001891772,6.617499828338622,-1.1818223853423369,6.7249999046325675,-0.03212553588515721
6746,2010-05-19,6.664999961853027,6.757500171661378,6.627500057220459,6.7150001525878915,4384800.0,-0.004109100054933368,-1.0800018310547017,0.5128232716460046,41.99346639481751,37.55184580993534,-0.03223978165725949,0.16618406762618498,0.23891276230431124,-0.08947400279922135,20.951371994030005,0.13000011444091886,-0.2354404294432122,-0.12050004005432147,-0.521435022419908,0.2804349423112651,-0.3209675312371143,0.07996745112847137,-0.3478650416312252,39.622668669983405,-2.7097677710743753,0.2004674911827932,5,-0.07625007629394531,0.06000018119812012,0.21125006675720215,-0.19374990463256836,-0.434999942779541,2,-0.02513128582628188,-1.0634873539972503,6.692500114440918,1.6779685125917103,6.735000133514403,1.530607001891772,6.617499828338622,-0.02513128582628188
6747,2010-05-20,6.377500057220459,6.59250020980835,6.369999885559082,6.5349998474121085,6549600.0,-0.04313576988418111,-1.5797119076512263,3.149983787598393,37.30043428865023,39.05536874523423,0.25941743785548876,0.4124122558669807,0.5299320299568455,0.19660336048846005,20.708394000343226,0.2950000762939453,-0.23935951207052675,-0.36837494373321533,-0.7659406732344998,0.029190785768069105,-0.5671578084838576,-0.1695920789825731,-0.04005054143692366,1.6483896525271293,-43.74326337975876,0.19878286475064225,5,0.2199997901916504,0.3475000858306885,0.5124999284744263,0.09375,-0.11999988555908114,3,0.023128190799461823,-1.0800018310547017,6.664999961853027,-1.0634873539972503,6.692500114440918,1.6779685125917103,6.735000133514403,0.023128190799461823
6748,2010-05-21,6.482500076293945,6.482500076293945,6.295000076293945,6.295000076293945,7566000.0,0.01646413455608009,1.0,-1.1904777763312924,39.069117040182356,39.11697379325578,0.18964546473769062,0.2659147158168045,0.4278097715190263,0.09181479371857204,20.387856689239154,0.1875,-0.2337057780381251,-0.2283749341964718,-0.585262943605656,0.12851307521271238,-0.4068189389010639,-0.049930929491879716,0.3424997329711923,35.37737631467663,-12.096958149787504,0.17844400470459212,5,0.0774998664855957,0.24250006675720215,0.43000006675720215,-0.011250019073486328,-0.42750024795532315,4,-0.005784790465287015,-1.5797119076512263,6.377500057220459,-1.0800018310547017,6.664999961853027,-1.0634873539972503,6.692500114440918,-0.005784790465287015
6749,2010-05-24,6.4099998474121085,6.4749999046325675,6.382500171661378,6.454999923706055,4037600.0,-0.01118399198281006,1.176463328434071,-0.2400004069010464,41.03703222287993,39.68563935763831,0.23776776905587127,0.2996305198197735,0.5023240385855265,0.16346835097567247,20.049997143545976,0.09999990463256747,-0.21272533361685664,-0.2665001630783088,-0.5981363874402339,0.06513606128361626,-0.4323182752592709,-0.10068205089734672,0.40439996719360494,21.698080954394346,-27.41300771603674,0.1658181121809625,5,0.15000009536743253,0.315000295639039,0.5018751621246347,0.0612502098083505,-0.41750001907348633,0,-0.012870512151387903,1.0,6.482500076293945,-1.5797119076512263,6.377500057220459,-1.0800018310547017,6.664999961853027,-0.012870512151387903
6750,2010-05-25,6.392499923706055,6.4000000953674325,6.2224998474121085,6.292500019073486,5454800.0,-0.0027300973670255635,2.086954178121083,-2.2222163353536626,41.52922989463547,40.11056409388887,0.23752707488398883,0.29442138158013087,0.5207896271889023,0.18037050773215313,22.40207173822756,0.1875,-0.1698472122712733,-0.2600000858306881,-0.6012477517609547,0.08124758009957844,-0.4306239187958214,-0.08937625286555484,0.4115118961334234,31.775695936726034,-20.951612873787102,0.17062383296513325,5,0.13124990463256836,0.31750011444091797,0.536250114440918,0.0787501335144043,-0.40000009536743253,1,-0.013296838351418261,1.176463328434071,6.4099998474121085,1.0,6.482500076293945,-1.5797119076512263,6.377500057220459,-0.013296838351418261
6751,2010-05-26,6.392499923706055,6.5250000953674325,6.360000133514403,6.40749979019165,6056400.0,0.0,-3.125027567338766,-0.14999880790596762,45.634262382601435,41.231591534847055,0.1949268008186742,0.27027755154408695,0.519115574128735,0.18020577116070502,24.292706660790937,0.16499996185302912,-0.16892801888086328,-0.2358750820159914,-0.5791076524963668,0.10735748846438398,-0.4074913672561795,-0.06425879677580326,0.3882514172363285,45.94592156423067,-8.157677239041817,0.17161628524018788,5,0.13124990463256836,0.31750011444091797,0.5418751239776611,0.0787501335144043,-0.47749996185302734,2,-0.025029307676448065,2.086954178121083,6.392499923706055,1.176463328434071,6.4099998474121085,1.0,6.482500076293945,-0.025029307676448065
6752,2010-05-27,6.559999942779541,6.5625,6.442500114440918,6.497499942779541,4514400.0,0.02620258444623924,2.5555461365659307,-4.1667037543313095,55.66341913415663,43.52233591970991,0.0017435127723040011,0.0792765279153631,0.3486295624679414,0.01223597683753308,25.93518333147212,0.1700000762939453,-0.15477155717566582,-0.050875067710876465,-0.3683746537682886,0.26662451834653567,-0.20962486073958253,0.1078747253178296,0.1984213384216309,99.2646893828047,39.28497897279871,0.15874979302870618,5,-0.03625011444091797,0.15000009536743164,0.3943750858306885,-0.08874988555908203,-0.627500057220459,3,-0.05030486685739666,-3.125027567338766,6.392499923706055,2.086954178121083,6.392499923706055,1.176463328434071,6.4099998474121085,-0.05030486685739666
6753,2010-05-28,6.5,6.565000057220459,6.427499771118164,6.545000076293945,3973200.0,-0.009146332820563763,2.235299397502496,-0.720001220703125,41.106728902985026,43.044303602687094,0.04841462601140911,0.12065342525125189,0.40262808337331,0.07157214590413652,27.760649914972547,0.13750028610229492,-0.15521533506143292,-0.09512500762939435,-0.4010295061055471,0.2107794908467584,-0.24807725686747073,0.05782724160868202,0.23698442384960927,81.02189272910798,23.412928061351252,0.15295224923807624,5,0.023749828338623047,0.21000003814697266,0.4975001811981201,-0.02499985694885254,-0.3899998664855966,4,-0.03730766589824952,2.5555461365659307,6.559999942779541,-3.125027567338766,6.392499923706055,2.086954178121083,6.392499923706055,-0.03730766589824952
6754,2010-06-01,6.34250020980835,6.5250000953674325,6.3400001525878915,6.457499980926514,5142400.0,-0.024230736952561616,-2.0833353201567664,2.5555461365659307,38.16515251257187,42.3887603081645,0.16135099781523987,0.24939459328324354,0.5494323448988361,0.22720614614009804,29.605160277447474,0.18499994277954102,-0.15066520245083836,-0.2262498140335083,-0.5231969881249166,0.07069736005789995,-0.37472340107921287,-0.07777622698780373,0.3739048309837596,35.03658069680849,-19.44752870306285,0.14847358704570418,6,0.14749979972839355,0.3624997138977051,0.6756249666213989,0.14374995231628418,-0.16250038146972745,1,-0.045329187537924365,2.235299397502496,6.5,2.5555461365659307,6.559999942779541,-3.125027567338766,6.392499923706055,-0.045329187537924365
6755,2010-06-02,6.4650001525878915,6.4650001525878915,6.302499771118164,6.357500076293945,4168800.0,0.019314140910882793,2.0232607654228656,-0.9347851326024658,37.822885500707024,41.92536243104111,0.0035609448447706527,0.11320599580460211,0.4148607682586869,0.10261569350369815,30.388663827488553,0.16250038146972745,-0.13449819644506178,-0.09137487411498935,-0.3836908014740379,0.2009410532440592,-0.23753283779451362,0.054783089564534926,0.23164868046901788,61.904839755641994,12.254846413674692,0.14615796367952438,6,-0.05750012397766202,0.20249986648559393,0.5549999475479117,0.021250009536742276,-0.22000026702880948,2,-0.07308589529733123,-2.0833353201567664,6.34250020980835,2.235299397502496,6.5,2.5555461365659307,6.559999942779541,-0.07308589529733123
6756,2010-06-03,6.5250000953674325,6.53000020980835,6.420000076293945,6.452499866485597,3916000.0,0.009280733389545714,1.6666551070421807,0.6744202551409607,42.56506432868794,42.51032132437862,-0.0875983140569998,0.04362912145384801,0.3421897795840607,0.03981504875795672,31.11481759800354,0.1100001335144043,-0.1479466404035037,-0.02387492656707657,-0.3110273020115377,0.2632774488773846,-0.1674511142893067,0.11970126115515356,0.15268277826368504,84.76193590225701,37.46061745011565,0.14357618772223055,6,-0.13125014305114835,0.06124973297119052,0.5049999952316275,-0.03874993324279874,-0.22499990463257014,3,-0.08160923513347851,2.0232607654228656,6.4650001525878915,-2.0833353201567664,6.34250020980835,2.235299397502496,6.5,-0.08160923513347851
6757,2010-06-04,6.252500057220459,6.40749979019165,6.230000019073486,6.40749979019165,4966800.0,-0.04176245734317163,1.2903235730238911,-2.13792060193102,37.91391669561376,42.381965730537665,0.1847323801613996,0.3105915908521286,0.600686514783245,0.3083404762573254,30.098033727659256,0.2950000762939462,-0.1643505443401274,-0.28274996280670184,-0.5990521520888725,0.03355222647546885,-0.4409010574477872,-0.1245988681656165,0.40697549536189825,6.716428532793582,-40.14586244980782,0.15815109464108554,6,0.1412498950958252,0.33374977111816406,0.7625000476837158,0.2337501049041748,0.2350001335144034,4,-0.053978423395243724,1.6666551070421807,6.5250000953674325,2.0232607654228656,6.4650001525878915,-2.0833353201567664,6.34250020980835,-0.053978423395243724
6758,2010-06-07,6.1525001525878915,6.2750000953674325,6.147500038146973,6.25,7175600.0,-0.015993587159921163,-1.372092404322154,0.6290323573023834,30.4857605385817,41.20960221006008,0.26038088009936633,0.41347938421136554,0.6860383421693621,0.40518096285063443,29.121255616382065,0.12750005722045987,-0.1800091754594053,-0.37112486362457187,-0.7254792069468659,-0.01677052030227788,-0.5483020352857189,-0.19394769196342487,0.4894963717876557,1.307218875014101,-40.26103161245054,0.17717717166114683,6,0.2037498950958243,0.3962497711181632,0.8474998474121085,0.3337500095367423,0.28999996185302646,0,-0.03575786453841401,1.2903235730238911,6.252500057220459,1.6666551070421807,6.5250000953674325,2.0232607654228656,6.4650001525878915,-0.03575786453841401
6759,2010-06-08,6.192500114440918,6.204999923706055,6.112500190734862,6.1500000953674325,7013600.0,0.006501415824622381,1.7407475433924406,-0.4358983137055389,33.221473932684674,40.286518214287774,0.208175974414897,0.34945726254253984,0.6339709324337832,0.36058547361427173,29.839556534275946,0.0924997329711923,-0.16247411084666918,-0.3044999122619627,-0.6748076950754998,0.06580787055157433,-0.48965380366873124,-0.11934602085519419,0.41982662076091515,19.161657497307612,-20.458487706933578,0.18515389140676863,6,0.14625000953674316,0.30500006675720215,0.807499885559082,0.372499942779541,0.25749969482421964,1,-0.01332256429582046,-1.372092404322154,6.1525001525878915,1.2903235730238911,6.252500057220459,1.6666551070421807,6.5250000953674325,-0.01332256429582046
6760,2010-06-09,6.15500020980835,6.252500057220459,6.137499809265138,6.21750020980835,5129600.0,-0.006055697043124586,-1.3589600633821664,-1.4705875753122186,33.00000286102386,38.88271160077916,0.23293976721834575,0.36553120133428685,0.6552532534039424,0.39390374017107455,30.325168456457053,0.11500024795532138,-0.1570572650116837,-0.31649982929229736,-0.7077440566247164,0.07474439804012167,-0.5121219429585073,-0.1208777156260874,0.41734040183612553,10.17964482200574,-28.224037664389428,0.19562211366620963,6,0.18374991416931152,0.3137497901916504,0.838749885559082,0.4224998950958252,0.14499998092651278,2,0.004061676308383166,1.7407475433924406,6.192500114440918,-1.372092404322154,6.1525001525878915,1.2903235730238911,6.252500057220459,0.004061676308383166
6761,2010-06-10,6.3375000953674325,6.3400001525878915,6.227499961853027,6.244999885559082,5450400.0,0.029650670891653075,1.3076885456759333,-1.480003356933608,48.56630910133771,38.09414381935484,0.0467320778177136,0.1549432102331325,0.458080302784043,0.20999738014331548,31.1501396330573,0.1849999427795419,-0.14749061104875683,-0.11112494468688894,-0.4752910765201852,0.25304118714640733,-0.29320801060353663,0.07095812122975875,0.19805328260427402,76.27125767183574,31.84606504396364,0.182083065916648,6,0.001250028610228604,0.13124990463256747,0.5775001049041739,0.2712500095367423,0.08249998092651278,3,-0.014595693635723328,-1.3589600633821664,6.15500020980835,1.7407475433924406,6.192500114440918,-1.372092404322154,6.1525001525878915,-0.014595693635723328
6762,2010-06-11,6.324999809265138,6.329999923706055,6.230000019073486,6.267499923706055,4774400.0,-0.001972431702436217,1.9629551138049421,0.6216189744673648,43.95392342780999,38.41049876655761,0.025023486754306212,0.14328635669593925,0.4577163872318408,0.2193276734960703,32.01969327714346,0.1075000762939462,-0.13802379094981632,-0.10362522602081192,-0.4472378423815693,0.23998739033994543,-0.27543153420119104,0.0681810821595672,0.17670931372762144,93.40644138989153,45.860673602572774,0.17180630818037887,6,-0.0037496089935311616,0.1437501907348624,0.5900003910064688,0.2875003814697257,0.1575002670288077,4,-0.00395250897773225,1.3076885456759333,6.3375000953674325,-1.3589600633821664,6.15500020980835,1.7407475433924406,6.192500114440918,-0.00395250897773225
6763,2010-06-14,6.297500133514403,6.417500019073486,6.2849998474121085,6.377500057220459,4632800.0,-0.004347774953360695,-1.5238008737431736,-1.3913057900585415,45.52684756027965,39.22846488296958,0.023219566829602023,0.15345075812881337,0.4724118385295428,0.24510189696678175,32.02311979287345,0.13250017166137784,-0.13858304821317802,-0.115124917030335,-0.45143016849108797,0.22118033443041796,-0.28327754276071104,0.05302770870004103,0.1730722748977236,60.65575308263653,9.433928868679622,0.1681526257303764,6,0.023750066757203037,0.1712498664855966,0.42499995231628507,0.3150000572204599,0.0025000572204589844,0,0.03017071110634917,1.9629551138049421,6.324999809265138,1.3076885456759333,6.3375000953674325,-1.3589600633821664,6.15500020980835,0.03017071110634917
6764,2010-06-15,6.494999885559082,6.497499942779541,6.300000190734862,6.3400001525878915,3130800.0,0.03136161141047267,1.4687492549412409,-1.937498509882427,53.56521842971033,40.97761298619217,-0.16804492381721214,-0.06635306866306756,0.2631717020106441,0.048923682952422,32.151957692290345,0.1999998092651376,-0.16723333570494248,0.09437484741210955,-0.20901328982722944,0.39776298465144855,-0.0573192212075595,0.2460689160317786,-0.38249969482421964,99.30553991854035,43.7392345483757,0.15169406861966933,6,-0.17374968528747559,-0.02624988555908203,0.20875024795532227,0.12750029563903809,-0.02500009536743164,1,-0.008083105780323674,-1.5238008737431736,6.297500133514403,1.9629551138049421,6.324999809265138,1.3076885456759333,6.3375000953674325,-0.008083105780323674
6765,2010-06-16,6.477499961853027,6.510000228881836,6.4375,6.46750020980835,2778800.0,-0.0026943685934411876,-1.0714300311305782,0.06451464046416369,52.9209655779041,42.12826868054953,-0.16604705950767507,-0.06934145993362684,0.26848582930504783,0.06973253116246791,32.783742017786714,0.07250022888183594,-0.16859258942049848,0.08762493133544957,-0.18599338102723362,0.36124324369813277,-0.04918422484589158,0.22443408751679073,-0.35729977607727115,88.49549157222768,30.402271092587938,0.13680915618134143,6,-0.16624975204467773,-0.008749961853027344,0.1856250762939453,0.15375018119812012,0.02500009536743164,2,-0.004245488653005336,1.4687492549412409,6.494999885559082,-1.5238008737431736,6.297500133514403,1.9629551138049421,6.324999809265138,-0.004245488653005336
6766,2010-06-17,6.497499942779541,6.505000114440918,6.414999961853027,6.485000133514403,2836800.0,0.003087608034626932,5.545429324455542,1.250011921224637,47.60994068615009,43.20560467949801,-0.21272888301768234,-0.10807457169758727,0.23886023999671302,0.05335104165026294,33.30852568072239,0.09000015258789062,-0.15154203263845112,0.11599991321563685,-0.13113301081451478,0.3631328372457885,-0.007566548799438522,0.23956637523071223,-0.361707755279542,95.53561545155593,40.888468627882204,0.12356646201507568,6,-0.1862497329711914,-0.028749942779541016,0.16562509536743164,0.1862502098083496,0.059999942779541016,3,-0.030396268377678615,-1.0714300311305782,6.477499961853027,1.4687492549412409,6.494999885559082,-1.5238008737431736,6.297500133514403,-0.030396268377678615
6767,2010-06-18,6.5250000953674325,6.574999809265138,6.480000019073486,6.510000228881836,4105600.0,0.004232420597163999,-1.533318074602502,1.200007629510934,50.980396556747245,45.48278645929418,-0.2207210887434936,-0.1306566402245215,0.20250033181666094,0.03042446224435036,32.54674161612069,0.09499979019165128,-0.14207005871222123,0.13612506389617973,-0.11917380995778704,0.3914239377501465,0.008475626969196348,0.2637745008231631,-0.3742395862121599,82.75871707767854,30.148722124508076,0.1276494369269833,6,-0.18125009536743253,-0.05625009536743253,0.13812494277954013,0.16374993324279696,0.04750013351440341,4,-0.01609195671093311,5.545429324455542,6.497499942779541,-1.0714300311305782,6.477499961853027,1.4687492549412409,6.494999885559082,-0.01609195671093311
6768,2010-06-21,6.445000171661378,6.5999999046325675,6.420000076293945,6.5999999046325675,3370800.0,-0.012260524526712668,1.3225824314430192,-10.333407508661889,54.27975047564289,47.822594964067314,-0.10601533765881843,-0.05650732172611317,0.27252822485988126,0.11378084242913289,31.58683947075771,0.17999982833862216,-0.14777761392559974,0.05800013542175364,-0.1949434890060413,0.3109437598495486,-0.06847167679214383,0.1844719476356511,-0.268785304499513,48.333373069801674,-6.231051280846721,0.12647181221389733,6,-0.0762503147125253,0.02374982833862216,0.20124995708465487,0.254999876022338,0.16750001907348455,0,0.005818448973431201,-1.533318074602502,6.5250000953674325,5.545429324455542,6.497499942779541,-1.0714300311305782,6.477499961853027,0.005818448973431201
6769,2010-06-22,6.327499866485597,6.502500057220459,6.3125,6.46999979019165,3987200.0,-0.01823123383183589,-1.2029035985382492,0.919355930326285,44.23478709064469,49.070904322914075,0.03648535490523308,0.057440386967811286,0.3795332595625611,0.23502628653089364,30.77001613685782,0.19000005722045898,-0.12569250174710156,-0.055375170707701926,-0.30942789335558984,0.198677551940186,-0.18240153203164589,0.07165119061624203,-0.1173821963260755,5.217346595216029,-46.41844361616808,0.12702636132394404,6,0.08625006675720126,0.1412501335144034,0.3012502193450919,0.3787503242492667,0.2350001335144034,1,-0.004346057104859025,1.3225824314430192,6.445000171661378,-1.533318074602502,6.5250000953674325,5.545429324455542,6.497499942779541,-0.004346057104859025
6770,2010-06-23,6.307499885559082,6.377500057220459,6.264999866485597,6.322500228881836,3885600.0,-0.0031608030578470503,-1.24999523164663,0.10526562353602614,40.563979566125646,48.18175659677941,0.0898399463607662,0.07456906634053695,0.38673550197480555,0.2580943546919734,29.439247649332035,0.1125001907348624,-0.08098000571560249,-0.07112514972686768,-0.3273346682944771,0.18508436884074175,-0.19922990901067283,0.05697960955693748,-0.06619163664171701,12.686571413117234,-33.3231263741483,0.12810475928380483,6,0.10750007629394531,0.16125011444091797,0.32125020027160645,0.41375017166137695,0.30749988555908203,2,0.0257629659264218,-1.2029035985382492,6.327499866485597,1.3225824314430192,6.445000171661378,-1.533318074602502,6.5250000953674325,0.0257629659264218
6771,2010-06-24,6.232500076293945,6.327499866485597,6.2150001525878915,6.2750000953674325,2931600.0,-0.011890576397289743,-1.9032234247427278,2.8332697565007905,48.95287997327714,48.73719621294242,0.16581655608119128,0.1443693816321634,0.4467544810726025,0.3353181873746429,29.082585098996955,0.11249971389770508,-0.04352601776742038,-0.13812496662139928,-0.4023759443022943,0.12612601105949572,-0.2702504554618468,-0.0059994777809517785,0.36749982833862216,4.545437656287914,-44.516429231142666,0.13212548884044764,6,0.17499995231628418,0.2025001049041748,0.39937496185302734,0.49250006675720215,0.5549998283386222,3,0.04332129604835311,-1.24999523164663,6.307499885559082,-1.2029035985382492,6.327499866485597,1.3225824314430192,6.445000171661378,0.04332129604835311
6772,2010-06-25,6.230000019073486,6.262499809265138,6.15500020980835,6.230000019073486,5588400.0,-0.00040113232087524153,2.3077013366198,-0.0,54.518944763046505,49.73631812436096,0.1714539567192741,0.12741151343954815,0.43248507606785136,0.3391721109743351,29.075730143443597,0.107499599456788,-8.813952101061062e-05,-0.12412502765655553,-0.37965473480782475,0.13140467949471368,-0.2518898812321897,0.003639825919078632,0.36229989051818734,16.853901280710513,-36.668596893281546,0.12776485357563447,6,0.14750003814697266,0.1262500286102286,0.4268749952316284,0.49500012397766113,0.502500057220459,4,0.05256819670673152,-1.9032234247427278,6.232500076293945,-1.24999523164663,6.307499885559082,-1.2029035985382492,6.327499866485597,0.05256819670673152
6773,2010-06-28,6.257500171661378,6.297500133514403,6.182499885559082,6.252500057220459,3300000.0,0.004414149679566437,1.70588697281472,100.0,53.846158186957474,49.76753365294398,0.1538635046649759,0.08517957997996017,0.3901235388678588,0.3137184181274515,28.906583985249974,0.11500024795532138,0.002782882751610316,-0.08449988365173233,-0.33382311690027944,0.16482334959681477,-0.20916150027600633,0.040161732972541664,0.31730774993896294,29.496404852077756,-27.200469514645608,0.12466161662427361,6,0.11999988555908114,0.09874987602233709,0.4037498235702506,0.4674999713897696,0.4899997711181632,0,0.05033960025235196,2.3077013366198,6.230000019073486,-1.9032234247427278,6.232500076293945,-1.24999523164663,6.307499885559082,0.05033960025235196
6774,2010-06-29,6.054999828338622,6.184999942779541,6.005000114440918,6.184999942779541,6982000.0,-0.03236122057811974,1.769225690496277,-25.99942780850214,45.04948718771894,48.8929249429234,0.32115953083161397,0.27935966948544166,0.5744582585328031,0.5191043612273756,28.651823421386542,0.2525000572204599,0.008980556157636599,-0.27262520790100186,-0.5530406557785712,0.00779023997656747,-0.41283293183978653,-0.1324174839622172,0.5030157847900387,13.422744047855018,-47.12757053312877,0.14020772393878458,6,0.247500181198121,0.247500181198121,0.5875002145767221,0.6700003147125253,0.6750001907348642,1,0.09207272967821178,1.70588697281472,6.257500171661378,2.3077013366198,6.230000019073486,-1.9032234247427278,6.232500076293945,0.09207272967821178
6775,2010-06-30,5.992499828338622,6.114999771118164,5.982500076293945,6.042500019073486,4570400.0,-0.01032204818693594,-2.785722070844687,0.38461651322305374,30.61797000320398,47.00492820037383,0.3437793874911428,0.32110959254843774,0.6157575701849689,0.5840759841615091,28.27134837383602,0.13249969482421875,0.012771549222737377,-0.3115001916885385,-0.6212641309264839,-0.0017362524505930566,-0.46638216130751164,-0.15661822206956533,0.5323348548687745,2.898480616211932,-53.36384935058323,0.1548819696189729,6,0.2987501621246347,0.2987501621246347,0.6500002145767221,0.7325003147125253,0.7200002670288104,2,0.09511892999409666,1.769225690496277,6.054999828338622,1.70588697281472,6.257500171661378,2.3077013366198,6.230000019073486,0.09511892999409666
6776,2010-07-01,5.992499828338622,6.007500171661378,5.9025001525878915,5.992499828338622,5410400.0,0.0,5.999841057917665,-0.0,31.054133376371,44.79089895810981,0.2957087586091198,0.29425726247076955,0.5933138184678963,0.5879299077503353,28.492023290950684,0.10500001907348633,-0.013089013461631716,-0.2848751783370984,-0.6059895456172724,0.03623918894307554,-0.4454323619771854,-0.12431799469701144,0.4889480863156983,22.784729138372974,-27.59028475908101,0.1605571836400868,7,0.25875020027160733,0.25875020027160733,0.6243751049041757,0.7175002098083505,0.7800002098083505,3,0.10387984323933241,-2.785722070844687,5.992499828338622,1.769225690496277,6.054999828338622,1.70588697281472,6.257500171661378,0.10387984323933241
6777,2010-07-02,5.914999961853027,6.007500171661378,5.9025001525878915,5.992499828338622,4094400.0,-0.012932810797773753,-1.0487911535795886,-100.0,29.380050166854545,42.024265590466655,0.3102014786921421,0.3638297872659759,0.6441858153049669,0.6681137239791948,28.00773662977585,0.10500001907348633,-0.04147351687661516,-0.3455000400543211,-0.7052646325110778,0.014264552402435626,-0.525382336282699,-0.1656177438259432,0.50855317659465,3.164508827523556,-44.01356345457227,0.1798822962283783,7,0.28750014305114746,0.33625006675720215,0.7018749713897705,0.7950000762939453,0.817500114440918,4,0.1475063310915401,5.999841057917665,5.992499828338622,-2.785722070844687,5.992499828338622,1.769225690496277,6.054999828338622,0.1475063310915401
6778,2010-07-06,5.932499885559082,6.014999866485597,5.875,5.96750020980835,5340800.0,0.002958567002352419,1.1538501039874545,0.4516178651194608,12.374603061197334,38.48424514275028,0.23731434738011625,0.3467826450853142,0.5993093957389677,0.6543847872166246,27.262784154447996,0.1399998664855966,-0.06508691935457467,-0.31700010299682635,-0.7031539508287903,0.06915374483513759,-0.5100770269128079,-0.12392317908084483,0.4389479543026171,18.54835360404358,-21.12566245923261,0.19307692391598177,7,0.19375014305114746,0.30500006675720215,0.6843750476837158,0.7775001525878906,0.5850000381469727,1,0.13485043508929984,-1.0487911535795886,5.914999961853027,5.999841057917665,5.992499828338622,-2.785722070844687,5.992499828338622,0.13485043508929984
6779,2010-07-07,6.110000133514403,6.117499828338622,5.952499866485597,5.987500190734862,4907600.0,0.029919974948064088,1.4000110973549889,-3.4999659405185217,29.752092170576745,37.28292432102263,0.02873949257460051,0.17158189512295952,0.3986710007964378,0.48100744238099313,26.043370346183174,0.18499994277954013,-0.09535905429378655,-0.1353748559951793,-0.525831049101904,0.25508133711154546,-0.3306029525485412,0.05985324055818264,0.20187396556389192,96.9073401512902,60.78955563251841,0.1952280965533623,7,-0.008750200271605557,0.12749981880188077,0.5068747997283944,0.5999999046325692,0.37999963760376065,2,0.10433711871270535,1.1538501039874545,5.932499885559082,-1.0487911535795886,5.914999961853027,5.999841057917665,5.992499828338622,0.10433711871270535
6780,2010-07-08,6.179999828338622,6.192500114440918,6.0999999046325675,6.137499809265138,4075600.0,0.011456578280621965,1.7407229494416019,0.3469390932693772,33.420367485647574,35.5570896001749,-0.0684458716180183,0.10914717110592509,0.3131230322601182,0.41565938958467097,24.923940131590612,0.0925002098083505,-0.1260794521528581,-0.06662514209747439,-0.45602177275326206,0.3227714885583133,-0.26132345742536867,0.1280731732304199,0.0794493788502777,96.06290343412714,64.67432750228275,0.1946983153278939,7,-0.09374976158142001,0.05750012397766202,0.41750013828277677,0.5300002098083505,0.2800002098083505,3,0.08899679708934904,1.4000110973549889,6.110000133514403,1.1538501039874545,5.932499885559082,-1.0487911535795886,5.914999961853027,0.08899679708934904
6781,2010-07-09,6.244999885559082,6.255000114440918,6.167500019073486,6.207499980926514,2283200.0,0.010517808903877324,2.043462396444061,0.8823503012487887,35.92964282274076,33.49161160680759,-0.14693852130268237,0.03885397702099169,0.23292883930185937,0.3591291915687238,24.247993959167786,0.08750009536743164,-0.13378320330296134,0.0029999256134036756,-0.3840422409912785,0.39004209221808583,-0.19052115768893785,0.1965210089157452,-0.36999988555908203,97.36836161311453,69.48378142217818,0.1935210833023411,7,-0.15874981880187988,-0.0074999332427978516,0.2925001382827759,0.4650001525878906,0.252500057220459,4,0.07485992287836485,1.7407229494416019,6.179999828338622,1.4000110973549889,6.110000133514403,1.1538501039874545,5.932499885559082,0.07485992287836485
6782,2010-07-12,6.300000190734862,6.327499866485597,6.197500228881836,6.21999979019165,5105200.0,0.008807094665119752,-1.080002136238632,2.133349439873837,42.525779910816695,32.233791798347504,-0.2134071187182407,-0.0190942382694006,0.16193191425608955,0.31260537713160286,23.34900549029561,0.12999963760376065,-0.1348099133320595,0.059250211715697,-0.3268235708988465,0.4453239943302405,-0.13378667959157475,0.25228710302296875,-0.4174001884460443,93.92272179783957,65.78995765544602,0.19303689130727178,7,-0.19875025749206454,-0.06250023841857821,0.18999969959259122,0.40999984741211026,0.3374996185302752,0,0.07499997350904763,2.043462396444061,6.244999885559082,1.7407229494416019,6.179999828338622,1.4000110973549889,6.110000133514403,0.07499997350904763
6783,2010-07-13,6.487500190734862,6.519999980926514,6.355000019073486,6.380000114440918,4266800.0,0.029761903860851868,-1.095234058528256,1.3437442258289514,57.692320036459584,33.638551003763126,-0.4077275134920981,-0.20198599936161887,-0.03665315914028078,0.13368044186532035,22.867173595292574,0.21999979019165128,-0.1383740463982921,0.2372502088546744,-0.16376473313371154,0.6382651508430603,0.036742737860481434,0.4377576798488674,-0.5871041938781731,94.27316587880003,60.62930384623537,0.2005074709941928,7,-0.29000020027160556,-0.2500002384185782,0.00249969959259122,0.22249984741211026,0.17749977111816495,1,0.037764913812099676,-1.080002136238632,6.300000190734862,2.043462396444061,6.244999885559082,1.7407229494416019,6.179999828338622,0.037764913812099676
6784,2010-07-14,6.442500114440918,6.497499942779541,6.4025001525878915,6.4375,3266400.0,-0.006936427741183193,-1.533334181046029,0.0465126594631043,56.338035736352616,36.49633608522409,-0.3374684284099638,-0.16982790412466287,-0.005262691387471818,0.18560400840229807,22.922584988716537,0.0949997901916495,-0.14909503380046285,0.19487512111663818,-0.20003498441323408,0.5897852266465105,-0.0025799316482979506,0.3923301738815743,-0.5049278785400393,81.5476541886731,43.38348786967539,0.19745505276493622,7,-0.24500012397766113,-0.2050001621246338,0.009999871253967285,0.23000001907348633,0.08500003814697354,2,0.011641413726485528,-1.095234058528256,6.487500190734862,-1.080002136238632,6.300000190734862,2.043462396444061,6.244999885559082,0.011641413726485528
6785,2010-07-15,6.449999809265138,6.4724998474121085,6.364999771118164,6.434999942779541,2660800.0,0.0011640969640667187,2.5833392938035717,2.999904634751274,60.90223766796854,39.81279211762382,-0.3053587693540374,-0.18919352696906078,-0.021487982480444145,0.18498202767921512,22.983526490991267,0.10750007629394442,-0.1614595907907681,0.20374982357025218,-0.18796884868992336,0.5954684958304277,0.007890487440164407,0.39960915970033994,-0.4774819086627211,80.14179312434587,36.16669943430465,0.19585933613008794,7,-0.25249981880188077,-0.21249985694885343,-0.03187465667724698,0.205000400543212,0.0975003242492658,3,0.0062015446567251775,-1.533334181046029,6.442500114440918,-1.095234058528256,6.487500190734862,-1.080002136238632,6.300000190734862,0.0062015446567251775
6786,2010-07-16,6.300000190734862,6.449999809265138,6.289999961853027,6.447500228881836,5405600.0,-0.023255755498598263,1.0983696773749614,-9.833423403375514,53.05677610600189,42.44353944419575,-0.11974564707380786,-0.05770743111851484,0.11907204718212316,0.3423742332234738,23.026560191983172,0.15999984741211026,-0.15172669486448154,0.06362519264221067,-0.3110097728321737,0.438260158116595,-0.12369229009498195,0.2509426753794033,-0.29463336531300044,31.782958344360697,-14.977422701687185,0.18731748273719218,7,-0.10250020027160556,-0.06250023841857821,0.10374987125396817,0.3550000190734872,0.22249984741211026,4,0.025396800407627707,2.5833392938035717,6.449999809265138,-1.533334181046029,6.442500114440918,-1.095234058528256,6.487500190734862,0.025396800407627707
6787,2010-07-19,6.420000076293945,6.425000190734862,6.307499885559082,6.329999923706055,4352000.0,0.019047600305720946,1.3499971389879886,-0.610170368215171,56.56565423036533,47.35365624076997,-0.17944894201029893,-0.19602741388311173,-0.004331950724633771,0.2287434794992267,23.575019967809506,0.125,-0.11702927436352972,0.18887507915496826,-0.1713971628796962,0.5491473211896327,0.008738958137636033,0.3690112001723005,-0.38375526154180406,56.52178420010573,7.26460234782661,0.1801361210173324,7,-0.18375015258789062,-0.18250012397766113,-0.016250014305114746,0.2350001335144043,0.04999971389770508,0,0.012071630150249701,1.0983696773749614,6.300000190734862,2.5833392938035717,6.449999809265138,-1.533334181046029,6.442500114440918,0.012071630150249701
6788,2010-07-20,6.482500076293945,6.487500190734862,6.2849998474121085,6.322500228881836,5222400.0,0.009735202376520702,1.382355911095179,1.7777730682829653,69.47610447062793,51.767435385220104,-0.17402770459295613,-0.2693855032720327,-0.06506668838447993,0.17232218355868234,23.70349712645206,0.2025003433227539,-0.07820380813829253,0.24950008392333967,-0.11581389719688318,0.6148140650435625,0.0668430933632278,0.43215707448345153,-0.4172299515713416,92.94124246878124,37.533947679854734,0.18265699056011148,7,-0.1725001335144043,-0.24500012397766113,-0.08749997615814209,0.1725001335144043,-0.07250022888183683,1,0.023910486871880687,1.3499971389879886,6.420000076293945,1.0983696773749614,6.300000190734862,2.5833392938035717,6.449999809265138,0.023910486871880687
6789,2010-07-21,6.300000190734862,6.704999923706055,6.28249979019165,6.550000190734862,6668800.0,-0.02815270087330546,-1.9649048838026586,-1.5625014901175405,62.628359354101626,55.01276781504833,0.042754043783597595,-0.09386390910005371,0.10615330806456935,0.3600609249780744,23.71697418530773,0.4225001335144043,-0.03090705685114159,0.06837518215179372,-0.29564590936376156,0.432396273667349,-0.11363536360598392,0.25038572790957137,-0.20744627464002363,4.142105328498165,-55.5151145568782,0.1820105457577776,7,0.13624978065490811,-0.01000022888183505,0.09499990940094083,0.3550000190734872,0.0,2,0.05793646985200951,1.382355911095179,6.482500076293945,1.3499971389879886,6.420000076293945,1.0983696773749614,6.300000190734862,0.05793646985200951
6790,2010-07-22,6.46999979019165,6.489999771118164,6.324999809265138,6.34250020980835,5856000.0,0.02698406258888686,-1.03076399403736,-0.5099983215332031,67.20722002504644,58.488054170860075,-0.09139407370288577,-0.26463309640487775,-0.07144906376073479,0.1951443735498657,23.500114232891054,0.18999958038330167,0.03523754852620442,0.23024978637695348,-0.14788251160029198,0.6083820843541989,0.04118363738833075,0.4193159353655762,-0.3284501934879147,44.378684200725246,-19.118847160205164,0.18906614898862256,7,-0.018749713897705078,-0.17999982833862305,-0.07499969005584717,0.18500041961669922,-0.06749963760375888,3,0.008887227861028801,-1.9649048838026586,6.300000190734862,1.382355911095179,6.482500076293945,1.3499971389879886,6.420000076293945,0.008887227861028801
6791,2010-07-23,6.502500057220459,6.5250000953674325,6.417500019073486,6.4724998474121085,4517600.0,0.005023225360544448,1.8666577657402903,0.23529653758985833,71.88083504266667,61.74972696328785,-0.09334268415749047,-0.29077678042080723,-0.11552213334445671,0.16888585534867673,23.09806433045352,0.1075000762939462,0.08150034993721711,0.24925005435943604,-0.14665376032952349,0.6451538690483956,0.05129814701495583,0.44720196170391624,-0.3158744343565374,52.07105266424919,-18.27092568867827,0.19795190734447993,7,-0.008750200271606445,-0.21250009536743164,-0.11249995231628418,0.15250015258789062,-0.16750001907348633,4,0.00692042689703265,-1.03076399403736,6.46999979019165,-1.9649048838026586,6.300000190734862,1.382355911095179,6.482500076293945,0.00692042689703265
6792,2010-07-26,6.557499885559082,6.579999923706055,6.494999885559082,6.494999885559082,4120800.0,0.008458258801174567,-1.720001220703125,2.0833187634108894,72.64494130752969,63.41112932674008,-0.12066406583748002,-0.33727541613324696,-0.17943760753533766,0.1196726929698908,22.497495544466545,0.08500003814697266,0.12442319601076157,0.2878748893737795,-0.1304372117014303,0.7061869904489892,0.07871883883617414,0.4970309399113848,-0.3294043186277902,65.08875939989639,-11.317121520711964,0.209156050537605,7,-0.06375002861022949,-0.2674999237060547,-0.16749978065490723,0.09750032424926758,-0.18499994277954102,0,-0.005337376747681866,1.8666577657402903,6.502500057220459,-1.03076399403736,6.46999979019165,-1.9649048838026586,6.300000190734862,-0.005337376747681866
6793,2010-07-27,6.572500228881836,6.612500190734862,6.5349998474121085,6.607500076293945,2991200.0,0.0022875095058390027,2.4444538634342052,-0.55999755859375,68.99385535708757,64.81733150682174,-0.136716358303544,-0.34516346024816613,-0.19989753373644348,0.10976670998028126,22.212743534236484,0.0775003433227539,0.16382700684692342,0.28712522983551025,-0.15244488539361534,0.7266953450646358,0.06734017222094746,0.506910287450073,-0.30625231340856285,68.63913539575215,-4.959738978760569,0.2197850576145626,7,-0.0787503719329834,-0.2825002670288086,-0.16625022888183594,0.08249998092651367,0.004999637603760654,1,-0.01559534958093467,-1.720001220703125,6.557499885559082,1.8666577657402903,6.502500057220459,-1.03076399403736,6.46999979019165,-0.01559534958093467
6794,2010-07-28,6.612500190734862,6.639999866485597,6.545000076293945,6.577499866485597,4528000.0,0.006085958228993604,1.111114054560942,-1.000013623978151,68.21054888697122,65.62936608671092,-0.16770144576762647,-0.3596972585028668,-0.24879280575571894,0.07414747844433212,21.19015128977885,0.09499979019165128,0.19457709017973546,0.2992501735687245,-0.14942079918646378,0.7479211463239128,0.07491468719113037,0.5235856599463187,-0.311152114602967,91.26994579195012,19.66526484032974,0.224335486377594,7,-0.11875033378600985,-0.32250022888183505,-0.19375026226043612,0.042500019073487216,0.054999828338623935,2,-0.03062386956245211,2.4444538634342052,6.572500228881836,-1.720001220703125,6.557499885559082,1.8666577657402903,6.502500057220459,-0.03062386956245211
6795,2010-07-29,6.5625,6.675000190734862,6.485000133514403,6.6525001525878915,4608800.0,-0.007561465299452119,1.8148108902358415,-2.5714091088678823,63.5394544737302,66.79410812756963,-0.1118244233818606,-0.2791149373687247,-0.20708222153630196,0.1263660688463748,19.849387407249914,0.19000005722045898,0.19247233968533184,0.22074997425079346,-0.21434267384837824,0.6558426223499652,0.0032036502012076085,0.4382962983003793,-0.22885977606217178,56.310634665205185,-11.537955810841481,0.21754632404958588,7,-0.06875014305114746,-0.27250003814697266,-0.12125003337860107,0.09250020980834961,0.22749996185302734,3,-0.039999970935640006,1.111114054560942,6.612500190734862,2.4444538634342052,6.572500228881836,-1.720001220703125,6.557499885559082,-0.039999970935640006
6796,2010-07-30,6.614999771118164,6.632500171661378,6.454999923706055,6.489999771118164,3854000.0,0.007999965122767794,1.2187419906659458,-1.388886534141469,63.461530623972465,67.56031661574819,-0.12845046199429078,-0.2978587679217455,-0.2665459132221404,0.07585365486596451,18.04422461700763,0.17750024795532315,0.19684115619733333,0.24212474822998065,-0.17652372208399658,0.6607732185439579,0.03280051307299203,0.45144898338696926,-0.2516507711988778,72.72711509534594,7.838954719906667,0.20932423515698875,7,-0.12124991416931152,-0.3249998092651367,-0.1731247901916504,0.04000043869018555,0.06750011444091797,4,-0.03212390413950883,1.8148108902358415,6.5625,1.111114054560942,6.612500190734862,2.4444538634342052,6.572500228881836,-0.03212390413950883
6797,2010-08-02,6.7874999046325675,6.815000057220459,6.672500133514403,6.697500228881836,4467200.0,0.02607711859153161,-1.03571513721001,0.7199974060058523,62.98700896578287,66.83930600409875,-0.27193552158761225,-0.4233471280051022,-0.43488068239643773,-0.09471364997344622,16.474030518557427,0.20000028610229492,0.20054137817604012,0.370999884605407,-0.02813536132751704,0.770135130538331,0.17143226163894454,0.5705675075718695,-0.3968188308103393,92.36107155866064,29.901493465460554,0.19956762296646222,8,-0.23874998092651278,-0.442499876022338,-0.36624979972839267,-0.13249969482421786,-0.039999961853026456,0,-0.06666664793273247,1.2187419906659458,6.614999771118164,1.8148108902358415,6.5625,1.111114054560942,6.612500190734862,-0.06666664793273247
6798,2010-08-03,6.732500076293945,6.767499923706055,6.6875,6.742499828338622,5170000.0,-0.008103105578106007,1.6666666666666667,-0.11110875635122015,62.446360890315056,66.81908395256691,-0.19863212919169992,-0.3218412569550484,-0.3796536940691926,-0.03903921982974268,14.711347452780696,0.09999990463256747,0.22525819153693227,0.27600004673004186,-0.0765298703967936,0.6285299638568773,0.09973508816662413,0.4522650052934596,-0.2993871041318936,77.08334713069969,16.334448422639255,0.1762649585634179,8,-0.16250014305114746,-0.3875000476837158,-0.3656250238418579,-0.0774998664855957,0.0450000762939462,1,-0.053471983577395577,-1.03571513721001,6.7874999046325675,1.2187419906659458,6.614999771118164,1.8148108902358415,6.5625,-0.053471983577395577
6799,2010-08-04,6.747499942779541,6.7874999046325675,6.684999942779541,6.739999771118164,5326400.0,0.0022279786580934324,1.342853717418461,-0.7500357636737112,62.68658173197946,66.3167908088928,-0.16034008828063318,-0.30212241143028074,-0.3919101606018449,-0.05331033111309047,13.809847859491581,0.10249996185302646,0.23797254644272048,0.2591249227523802,-0.07636085164787243,0.5946106971526328,0.09138203555225388,0.4268678099525065,-0.2761982621116488,81.24997516474055,22.005935033247553,0.16774288720012612,8,-0.13124990463256836,-0.4024999141693115,-0.3806248903274536,-0.0924997329711914,0.1125001907348624,2,-0.02519452800823818,1.6666666666666667,6.732500076293945,-1.03571513721001,6.7874999046325675,1.2187419906659458,6.614999771118164,-0.02519452800823818
6800,2010-08-05,6.730000019073486,6.747499942779541,6.690000057220459,6.704999923706055,4384000.0,-0.002593541882839334,-1.090911455398247,3.333269756500731,70.67307890696037,66.18259568270321,-0.11407701710340135,-0.254345593594949,-0.37124946346150534,-0.03561511396693007,13.476850626641957,0.05749988555908203,0.23037821641174716,0.2141249895095827,-0.10468140900747525,0.5329313880266406,0.054721790251053726,0.37352818876811167,-0.22432850075033706,76.38888704924004,13.10646139200471,0.15940319925852903,8,-0.09500002861022949,-0.38499999046325684,-0.42750000953674316,-0.12874984741210938,0.2024998664855957,3,-0.009286775605181097,1.342853717418461,6.747499942779541,1.6666666666666667,6.732500076293945,-1.03571513721001,6.7874999046325675,-0.009286775605181097
6801,2010-08-06,6.7125000953674325,6.7150001525878915,6.5999999046325675,6.6599998474121085,5101600.0,-0.0026002858330546053,2.999983414464184,2.100001907341428,65.60000895182756,65.39982542095854,-0.07113671524019338,-0.21083559025357257,-0.35072694866245957,-0.019336964830876546,13.331439278875429,0.13000011444091886,0.2451909681842288,0.17325005531311088,-0.1301130133538102,0.47661312398003197,0.021568520979649897,0.3249315896465719,-0.17589572315455193,52.32563297315581,-11.32402813171889,0.15168153433346068,8,-0.07750010490417569,-0.36750006675720304,-0.4212501049041757,-0.1224999427795419,0.24499988555908114,4,0.011545603781679015,-1.090911455398247,6.730000019073486,1.342853717418461,6.747499942779541,1.6666666666666667,6.732500076293945,0.011545603781679015
6802,2010-08-09,6.772500038146973,6.78000020980835,6.71999979019165,6.755000114440918,3864000.0,0.008938538834576404,2.69230317791015,0.33333030581010853,65.50802820837649,65.01251129332395,-0.10888171477005937,-0.24624726309283496,-0.412344628890156,-0.08181890248643686,13.839590685612501,0.06750011444091708,0.24022322068245927,0.2096250057220459,-0.08884150838946869,0.5080915198335605,0.06039174866628905,0.35885826277780275,-0.2080560974333343,92.00007120768277,30.73141445429301,0.1492332570557571,8,-0.13750004768371582,-0.42750000953674316,-0.5212500095367432,-0.22249984741210938,0.19500017166137695,0,-0.013289059000509917,2.999983414464184,6.7125000953674325,-1.090911455398247,6.730000019073486,1.342853717418461,6.747499942779541,-0.013289059000509917
6803,2010-08-10,6.732500076293945,6.797500133514403,6.617499828338622,6.707499980926514,4466000.0,-0.005906232798482458,1.3225814390618584,1.42858310626703,77.2870747873638,66.02101417114537,-0.04894620649404935,-0.1970545045541483,-0.37252628835723023,-0.04567643418994294,14.63670276459208,0.18000030517578125,0.22596152402674008,0.15737504959106463,-0.1480946583634033,0.46284475754553256,0.0046401956138302225,0.31010990356829904,-0.1430005239296248,67.08861676340257,-1.3480773394053926,0.15273485397723402,8,-0.09750008583068848,-0.3875000476837158,-0.5056250095367432,-0.18249988555908203,0.16750001907348722,1,0.0022279786580934324,2.69230317791015,6.772500038146973,2.999983414464184,6.7125000953674325,-1.090911455398247,6.730000019073486,0.0022279786580934324
6804,2010-08-11,6.517499923706055,6.667500019073486,6.489999771118164,6.627500057220459,4871600.0,-0.03193466767938635,-1.1515124367469967,-4.399988555951858,52.8358285436114,64.83172240113217,0.1689252994309527,0.02514155975533683,-0.15513235647575652,0.16281964676947425,15.157298450093917,0.24250030517578125,0.20006284721462642,-0.061375093460083185,-0.361789128223303,0.23903894130313663,-0.2115821108416931,0.08883192392152672,0.2975001335144043,8.943128513277793,-59.953413736620384,0.15020701738160971,8,0.11750006675720215,-0.13374996185302734,-0.33562493324279785,0.01875019073486328,0.4099998474121094,2,0.03989263243964758,1.3225814390618584,6.732500076293945,2.69230317791015,6.772500038146973,2.999983414464184,6.7125000953674325,0.03989263243964758
6805,2010-08-12,6.489999771118164,6.542500019073486,6.425000190734862,6.425000190734862,4644800.0,-0.0042194327441208435,-2.6154026732396543,-0.5909045589911953,49.24923204872731,63.25257811499382,0.20680783115497015,0.05880713135649085,-0.12945776771652184,0.18231240677006966,15.967726670613224,0.11749982833862394,0.18185709458698973,-0.09087524414062464,-0.3881933632068266,0.20644287492557734,-0.2395343036737252,0.0577838153924759,0.318500280380249,17.449554461212568,-51.36215872289303,0.14865905953310093,8,0.13000035285949707,-0.03249979019165039,-0.32062482833862305,0.046250343322753906,0.5400004386901855,3,0.05701084367411191,-1.1515124367469967,6.517499923706055,1.3225814390618584,6.732500076293945,2.69230317791015,6.772500038146973,0.05701084367411191
6806,2010-08-13,6.460000038146973,6.505000114440918,6.429999828338622,6.449999809265138,4020000.0,-0.004622455166284678,-1.999999999999929,0.15385066830991573,43.96285688978117,61.13878343988251,0.23748247559726376,0.10688847949093194,-0.10360411068491882,0.20353007855575456,16.540732502944337,0.07500028610229581,0.161075238267971,-0.12887496948242205,-0.4019976136614556,0.14424767469661148,-0.2654362915719384,0.007686352607094271,0.3331600189208981,9.39593363449842,-57.412850025084055,0.13656132208951663,8,0.15125012397766024,0.03125,-0.2981250286102295,0.07124996185302734,0.5099997520446777,4,0.07314239080835128,-2.6154026732396543,6.489999771118164,-1.1515124367469967,6.517499923706055,1.3225814390618584,6.732500076293945,0.07314239080835128
6807,2010-08-16,6.497499942779541,6.5275001525878915,6.397500038146973,6.425000190734862,4199200.0,0.0058049387633323235,-1.03921656625043,7.249809269502926,45.481907464804486,59.253844170381335,0.17267907529451154,0.07957206843282716,-0.13611498746399597,0.1584148812146502,17.220077980978953,0.13000011444091886,0.15157194795255613,-0.09525005817413312,-0.36036621849611894,0.1698661021478527,-0.22780813833512603,0.037308021986859785,0.28093371963500946,24.999970197684775,-39.85977146887342,0.1325580801609929,8,0.10000014305114746,0.008750200271606445,-0.33562493324279785,-0.003749847412109375,0.3474998474121094,0,0.07079646667148576,-1.999999999999929,6.460000038146973,-2.6154026732396543,6.489999771118164,-1.1515124367469967,6.517499923706055,0.07079646667148576
6808,2010-08-17,6.637499809265138,6.684999942779541,6.510000228881836,6.5625,4399600.0,0.021546728390690273,1.0588192395292217,1.0344836658050678,51.34406644961171,57.99356469456269,0.01987648722661195,-0.050826093811740414,-0.26617236343365747,0.011935682699518502,18.30950349068226,0.1875,0.14161176720093227,0.03699982166290372,-0.22356939383060137,0.2975690371564088,-0.09328478608384838,0.16728442940965582,0.1180778356933585,83.47820894928306,21.05206939091248,0.1302846077467524,8,-0.03999972343444913,-0.08874988555908292,-0.4681248664855966,-0.22499990463256925,0.14750003814697088,1,0.049717575898468924,-1.03921656625043,6.497499942779541,-1.999999999999929,6.460000038146973,-2.6154026732396543,6.489999771118164,0.049717575898468924
6809,2010-08-18,6.664999961853027,6.727499961853027,6.567500114440918,6.610000133514403,3808800.0,0.004143149284841163,-1.2857142857142858,0.7333329094770068,55.647385091353165,56.324043159495226,-0.022972810826018097,-0.05225865055852719,-0.28449499432773884,-0.020752136221965145,18.295570085603696,0.15999984741210938,0.1194291751045995,0.046249985694885254,-0.17365735288397932,0.26615732427374983,-0.06370368359454748,0.15620365498431799,0.06909302669677775,81.0606016819351,17.123076863968855,0.1099536692894325,8,-0.06749987602233887,-0.11625003814697266,-0.44749999046325684,-0.252500057220459,0.2649998664855948,2,0.03525883493764792,1.0588192395292217,6.637499809265138,-1.03921656625043,6.497499942779541,-1.999999999999929,6.460000038146973,0.03525883493764792
6810,2010-08-19,6.5275001525878915,6.639999866485597,6.46999979019165,6.625,4636400.0,-0.020630129040076994,1.6666766397642128,-1.77273003129791,45.591955884006246,54.10092615195953,0.09251003582107575,0.09462108746210429,-0.13801728358259435,0.10899131610743762,18.04495435886287,0.19500017166137695,0.09695298135009622,-0.09412484169006241,-0.3072425389999811,0.11899285561985629,-0.20068369034502176,0.012434006964896938,0.19999980926513583,39.39398318064934,-22.463777497797352,0.10655884865495921,8,0.06999993324279696,0.021249771118163174,-0.310000181198121,-0.11500024795532315,0.30499982833862216,3,0.061279143497482425,-1.2857142857142858,6.664999961853027,1.0588192395292217,6.637499809265138,-1.03921656625043,6.497499942779541,0.061279143497482425
6811,2010-08-20,6.547500133514403,6.570000171661378,6.452499866485597,6.519999980926514,4495200.0,0.0030639571748738437,2.241377495987924,-0.28205328846980837,35.71428571428561,50.79051031928276,0.052124930198028885,0.08238940365184,-0.15450527353462995,0.08115278434842477,17.555812615455952,0.11750030517578125,0.07150652569734284,-0.0763748645782476,-0.285102070238338,0.1323523410818428,-0.18073846740829236,0.02798873825179715,0.17999982833862394,45.4545848625839,-12.026503018264805,0.10436360283004513,8,0.04999995231628507,0.0012497901916512788,-0.3300001621246329,-0.16875004768371493,0.3224997520446786,4,0.0736922590996516,1.6666766397642128,6.5275001525878915,-1.2857142857142858,6.664999961853027,1.0588192395292217,6.637499809265138,0.0736922590996516
6812,2010-08-23,6.522500038146973,6.622499942779541,6.46999979019165,6.59250020980835,4361200.0,-0.0038182657285432686,1.3461627339718079,-2.545446663892439,37.03702613540292,46.3182826912871,0.04239104204182187,0.11028744985092409,-0.12580829760207646,0.09920707156996578,16.875657750059524,0.15250015258789062,0.0363727090962227,-0.09962496757507289,-0.31126191977183026,0.11201198462168449,-0.20544344367345158,0.006193508523305802,0.18519992828369158,25.45459904944689,-28.326381468174795,0.10581847609837891,8,0.039999961853027344,0.02624988555908203,-0.30500006675720215,-0.1725001335144043,0.34000015258788974,0,0.06860862390608924,2.241377495987924,6.547500133514403,1.6666766397642128,6.5275001525878915,-1.2857142857142858,6.664999961853027,0.06860862390608924
6813,2010-08-24,6.46999979019165,6.505000114440918,6.40749979019165,6.4724998474121085,7270800.0,-0.008049098911195651,1.8888731906837433,0.03571501556527638,33.628306634198495,44.184113590241225,0.06005524896687575,0.16307587685983904,-0.06925847250386052,0.14470505245247622,15.863620377405068,0.11500024795532227,0.007460273483618884,-0.14700019359588623,-0.36843455764752164,0.07443417045574918,-0.25771737562170394,-0.036283011570068524,0.2190881805419922,19.531239522626656,-29.50381036253531,0.11071718202581789,8,0.09250020980834961,0.0787501335144043,-0.23312485218048096,-0.11999988555908203,0.4175000190734872,1,0.05795981640810721,1.3461627339718079,6.522500038146973,2.241377495987924,6.547500133514403,1.6666766397642128,6.5275001525878915,0.05795981640810721
6814,2010-08-25,6.4099998474121085,6.460000038146973,6.382500171661378,6.434999942779541,10320400.0,-0.009273561781331208,1.0666552226185018,9.999809269506102,32.02245956929261,42.27002775919293,0.11533096548904442,0.21832055504517367,-0.012189645073956257,0.1968037328226897,14.715667967210361,0.08749961853027255,-0.030009426676953055,-0.1968751192092908,-0.4369128716736457,0.04316263325506409,-0.31689399544146823,-0.07685624297711335,0.2615928473663338,10.67949838523234,-33.453978984700136,0.12001887623217726,8,0.14500021934509366,0.1387500762939462,-0.1362498998641959,-0.05999994277954013,0.46000003814697354,2,0.058502341486232234,1.8888731906837433,6.46999979019165,1.3461627339718079,6.522500038146973,2.241377495987924,6.547500133514403,0.058502341486232234
6815,2010-08-26,6.300000190734862,6.46999979019165,6.269999980926514,6.454999923706055,9714400.0,-0.01716063327546813,1.162166341900962,6.199965667855391,29.007629882972054,40.60833586954748,0.2185251305795557,0.32427163123770875,0.0941044185432407,0.29818226927673575,14.255272886556918,0.19999980926513672,-0.07954708228286744,-0.29374978542327934,-0.5699814827195908,-0.017518088126967868,-0.4318656340714355,-0.15563393677512316,0.3484651021942149,8.510698738985147,-33.15779232858318,0.1381158486481559,8,0.19874978065490811,0.24249982833862394,0.06312477588653653,0.049999713897705966,0.48999977111816495,3,0.09999993944925167,1.0666552226185018,6.4099998474121085,1.8888731906837433,6.46999979019165,1.3461627339718079,6.522500038146973,0.09999993944925167
6816,2010-08-27,6.4025001525878915,6.442500114440918,6.247499942779541,6.327499866485597,7164800.0,0.016269834722191234,1.516127841407281,-0.48387364716450326,31.95121837754354,39.104925970962924,0.11958690027275853,0.21611583740059448,-0.011631236966446856,0.18884706684267183,14.061248126973863,0.19500017166137695,-0.08898554845002948,-0.1806248426437369,-0.46947406652295864,0.10822438123548483,-0.3250494545833478,-0.036200230704126035,0.2081186091409295,41.333389282226804,5.78234936887452,0.14442461193961095,8,0.08499979972839267,0.1287498474121085,-0.031875133514405185,-0.052500247955323154,0.507499694824217,4,0.06716123671856788,1.162166341900962,6.300000190734862,1.0666552226185018,6.4099998474121085,1.8888731906837433,6.46999979019165,0.06716123671856788
6817,2010-08-30,6.335000038146973,6.425000190734862,6.332499980926514,6.372499942779541,5088400.0,-0.010542774358800355,-3.352949096253703,-0.4999968210977385,31.116383629961604,36.857405657668465,0.18060485410588978,0.2613786493475221,0.050895565847429936,0.24936938078753368,12.90400245454111,0.09250020980834872,-0.09488236538123562,-0.22549996376037562,-0.517811976737633,0.06681204921688177,-0.3716559702490043,-0.07934395727174692,0.23204446530793454,33.980596907134405,2.318928231732464,0.14615600648862875,8,0.15249991416931152,0.19624996185302734,0.056874871253967285,0.014999866485595703,0.5549998283386239,0,0.08445143554704693,1.516127841407281,6.4025001525878915,1.162166341900962,6.300000190734862,1.0666552226185018,6.4099998474121085,0.08445143554704693
6818,2010-08-31,6.372499942779541,6.422500133514403,6.289999961853027,6.300000190734862,6200000.0,0.005919479780072345,-1.8648620783866767,-1.9333316379080383,41.71428228884141,35.30928312405605,0.11349702987117283,0.2060920314899466,0.011334594072136106,0.20503889576614664,11.777381603680984,0.13250017166137606,-0.09259567985566708,-0.17000005245208705,-0.4620526714521995,0.12205256654802543,-0.31602636195214373,-0.023973742952030364,0.15619921339432263,56.179813808356336,20.750294649234874,0.1460263095000563,8,0.07124996185302734,0.15875005722045898,0.019374966621398926,-0.022500038146972656,0.4825000762939453,1,0.07689293877680203,-3.352949096253703,6.335000038146973,1.516127841407281,6.4025001525878915,1.162166341900962,6.300000190734862,0.07689293877680203
6819,2010-09-01,6.577499866485597,6.607500076293945,6.425000190734862,6.449999809265138,6913200.0,0.03216946654324171,-1.0563449144778772,1.7586274935379906,54.156776913907876,36.26092990515623,-0.11758542105969383,-0.012961423877551503,-0.18959880892479664,-0.005149960190874658,10.057058232686785,0.2350001335144043,-0.08936152690158572,0.04349987506866526,-0.23290752427401262,0.31990727441134315,-0.09470382460267324,0.18170357474000376,-0.3299999237060556,91.66661147720147,51.73360226223464,0.13820369967133883,9,-0.14249992370605558,-0.04624986648559659,-0.18562495708465665,-0.22749996185302823,0.309999942779541,2,0.04713036093836909,-1.8648620783866767,6.372499942779541,-3.352949096253703,6.335000038146973,1.516127841407281,6.4025001525878915,0.04713036093836909
6820,2010-09-02,6.667500019073486,6.684999942779541,6.567500114440918,6.567500114440918,5370400.0,0.013683033738467687,-1.3499988079059677,0.7843126255203132,59.32584423772685,38.884436407760816,-0.20745417930267873,-0.11371418336066519,-0.27375803051232594,-0.10078648682231517,8.415629677395161,0.11749982833862305,-0.10097954110147178,0.13662502765655482,-0.13174860172371083,0.4049986570368205,0.002438212966421993,0.27081184234668765,-0.4128000736236572,96.00001743861607,50.047768846791485,0.1341868146901328,9,-0.2012500762939453,-0.13625001907348633,-0.2756251096725464,-0.31750011444091797,0.23000001907348633,3,0.03037118348801071,-1.0563449144778772,6.577499866485597,-1.8648620783866767,6.372499942779541,-3.352949096253703,6.335000038146973,0.03037118348801071
6821,2010-09-03,6.789999961853027,6.802499771118164,6.727499961853027,6.727499961853027,5832000.0,0.01837269477751935,-1.399993896484375,0.6250005960470162,62.2129469577783,41.68176094358031,-0.3262463379466798,-0.24254578226711665,-0.386455316975967,-0.2287866230201434,7.725056817273597,0.13499975204467773,-0.11760847153036202,0.2552499771118164,-0.026090305314703244,0.5365902595383361,0.11457983589855658,0.39592011832507623,-0.5180880165100099,97.56101191860735,46.936018325424016,0.1406701412132598,9,-0.2650001049041748,-0.25874996185302734,-0.3981250524520874,-0.440000057220459,0.04250001907348633,4,0.0,-1.3499988079059677,6.667500019073486,-1.0563449144778772,6.577499866485597,-1.8648620783866767,6.372499942779541,0.0
6822,2010-09-07,6.682499885559082,6.7849998474121085,6.675000190734862,6.767499923706055,4597200.0,-0.015832117363459908,-1.2000057220786013,-1.3600006103515625,51.93133380976117,43.71543062975393,-0.21642265273382755,-0.14981510332162706,-0.2701190384593968,-0.12818620980444972,6.502088622801205,0.11499977111816495,-0.11522866560889611,0.15224990844726527,-0.11563601695035608,0.4201358338448866,0.018306945748454595,0.28619287114607594,-0.37875267066955587,76.58537946947776,28.872031779876394,0.13394296269881084,9,-0.1575000286102295,-0.15124988555908203,-0.2906249761581421,-0.33249998092651367,0.22499990463256836,1,0.034044140029789505,-1.399993896484375,6.789999961853027,-1.3499988079059677,6.667500019073486,-1.0563449144778772,6.577499866485597,0.034044140029789505
6823,2010-09-08,6.747499942779541,6.797500133514403,6.667500019073486,6.684999942779541,4834800.0,0.009726907345097624,-1.6666731875268803,-0.735293787656094,53.43035301815153,46.09408545740492,-0.2658798323966556,-0.22517882534171552,-0.3262319515144414,-0.1988199766739962,6.082850086934127,0.13000011444091708,-0.10286839082812982,0.21649997234344465,-0.05384282098146009,0.4868427656683494,0.08132857568099183,0.35167136900589746,-0.41382757451629626,85.43049285438201,40.20304253098783,0.13517139666245243,9,-0.22250008583068848,-0.22250008583068848,-0.3006249666213989,-0.4024999141693115,0.07749986648559659,2,0.021118921810224567,-1.2000057220786013,6.682499885559082,-1.399993896484375,6.789999961853027,-1.3499988079059677,6.667500019073486,0.021118921810224567
6824,2010-09-09,6.7775001525878915,6.827499866485597,6.735000133514403,6.809999942779541,5205600.0,0.00444612227680774,1.740747543392395,-0.519996643066392,61.41552233034397,49.694962396001806,-0.2662689980442918,-0.2473853171788445,-0.3402849883470065,-0.2346559835778841,6.618596447430736,0.09249973297119318,-0.08890389924683895,0.23350017070770335,-0.05826574325906808,0.5252660846744748,0.08761721372431808,0.3793831276910886,-0.41569814015335194,80.76932246877179,33.36626136300292,0.1458829569833856,9,-0.24000024795532315,-0.24000024795532315,-0.32000017166137784,-0.432500123977662,0.0625,3,0.011434874915643212,-1.6666731875268803,6.747499942779541,-1.2000057220786013,6.682499885559082,-1.399993896484375,6.789999961853027,0.011434874915643212
6825,2010-09-10,6.860000133514403,6.9124999046325675,6.752500057220459,6.802499771118164,4771200.0,0.012172626937531072,-1.0317468006454606,-1.7692533415496785,63.49891697226805,53.20026223986009,-0.2916492704712752,-0.3169971420896118,-0.40353547308184723,-0.3235293024099546,7.29279894071821,0.1599998474121085,-0.06326066248209461,0.2975001335144034,-0.025137014895858734,0.6201372819246656,0.13618155930927234,0.4588187077195345,-0.4609422927557789,78.57151198321525,29.644626568098133,0.16131857420513113,9,-0.25875020027160556,-0.2800002098083487,-0.37937510013580233,-0.5150001049041739,-0.002500057220458096,4,0.004008699011007977,1.740747543392395,6.7775001525878915,-1.6666731875268803,6.747499942779541,-1.2000057220786013,6.682499885559082,0.004008699011007977
6826,2010-09-13,6.932499885559082,6.982500076293945,6.9124999046325675,6.940000057220459,4903600.0,0.0105684767687515,-1.9473673643526852,-0.1304369459394482,67.01244287846623,57.18871326747171,-0.3140925165320825,-0.3713212315955534,-0.45554639256999074,-0.4024446934648882,8.132010786190632,0.1224999427795419,-0.026023852669319503,0.3463748931884769,-0.011890175729289076,0.7046399621062429,0.16724235872959348,0.5255074276473604,-0.482097838413063,84.12692645961341,30.899527188853952,0.17913253445888302,9,-0.2962498664855957,-0.31749987602233887,-0.44249987602233887,-0.5874998569488525,-0.08750009536743164,0,-0.005048661808854327,-1.0317468006454606,6.860000133514403,1.740747543392395,6.7775001525878915,-1.6666731875268803,6.747499942779541,-0.005048661808854327
6827,2010-09-14,6.957499980926514,6.992499828338622,6.885000228881836,6.90500020980835,2949600.0,0.0036062164846923928,-1.324322373779532,-6.999809269502194,70.7006490656014,60.409420687111705,-0.2698863345767686,-0.3795521364932135,-0.4568462821645607,-0.43517731337794086,8.721046168968321,0.10749959945678622,0.029987686775402977,0.3483749866485599,-0.04342673927835605,0.7401767125754759,0.15247412368510194,0.5442758496120179,-0.4432461702827437,89.23080986070502,30.429882017846282,0.195900862963458,9,-0.2487499713897714,-0.33750009536743164,-0.4674999713897705,-0.6124999523162842,-0.009999752044677734,1,-0.0179662235490734,-1.9473673643526852,6.932499885559082,-1.0317468006454606,6.860000133514403,1.740747543392395,6.7775001525878915,-0.0179662235490734
6828,2010-09-15,6.96750020980835,6.980000019073486,6.864999771118164,6.9099998474121085,6589200.0,0.0014373307810637836,1.7878854434586597,1.0952497729337136,74.72285295357783,62.69454024707503,-0.20854013057130683,-0.3832092872824431,-0.44310561599790255,-0.4531300043922517,9.142551188173833,0.11500024795532227,0.08069960057105163,0.34187519550323486,-0.08148193029997763,0.7652323213064474,0.13019663260162861,0.5535537584048411,-0.3862919566873,90.29139877337002,24.35404409637198,0.21167856290160603,9,-0.1875002384185791,-0.3475003242492676,-0.47750020027160645,-0.6225001811981201,-0.010000228881835938,2,-0.008611470083952799,-1.324322373779532,6.957499980926514,-1.9473673643526852,6.932499885559082,-1.0317468006454606,6.860000133514403,-0.008611470083952799
6829,2010-09-16,6.9000000953674325,6.980000019073486,6.869999885559082,6.9625000953674325,5259600.0,-0.009687852516444218,1.2564165264682128,-1.0869496711917368,77.64975206676951,64.73053000585755,-0.10111590571426099,-0.3132619607878544,-0.3578817168976567,-0.39269838867207785,9.332408687459528,0.1100001335144043,0.14146291601517724,0.2626250743865972,-0.17802480723578906,0.7032749560089835,0.042300133575404075,0.48295001519779035,-0.2612110217159227,61.45840783921095,-11.257940033331593,0.22032494081119322,9,-0.07000017166137784,-0.2800002098083505,-0.41000008583068936,-0.555000066757203,0.11999988555908114,3,-0.010869606531259235,1.7878854434586597,6.96750020980835,-1.324322373779532,6.957499980926514,-1.9473673643526852,6.932499885559082,-0.010869606531259235
6830,2010-09-17,6.927499771118164,6.9650001525878915,6.872499942779541,6.920000076293945,7409200.0,0.0039854601986446525,1.2424168862995062,-0.1199951171875,75.99007423550272,66.2613219256047,-0.0981808577709149,-0.32597086414399623,-0.36922927794774374,-0.42358580772590404,10.208506630072607,0.0925002098083505,0.18964233932786811,0.2701247692108151,-0.18558021627230836,0.7258297546939385,0.042272276469253356,0.4979772619523768,-0.23919119181045811,49.01958584373994,-26.523620848260187,0.2278524927415619,9,-0.09749984741210938,-0.30749988555908203,-0.418124794960022,-0.5824997425079346,0.07500028610229492,4,-0.012630764550158768,1.2564165264682128,6.9000000953674325,1.7878854434586597,6.96750020980835,-1.324322373779532,6.957499980926514,-0.012630764550158768
6831,2010-09-20,7.03000020980835,7.039999961853027,6.927499771118164,6.9650001525878915,5978400.0,0.014796166304837044,1.647076973134295,8.667026958290828,83.25357912868898,69.74157140548556,-0.18221939317909008,-0.41157169711204045,-0.4561489829851517,-0.5289522664931656,11.408759813148569,0.11250019073486328,0.2145741933338705,0.3485002040863039,-0.13306635210516937,0.8300667602777771,0.1077169259905677,0.5892834821820401,-0.2991048556363154,94.28586220238581,12.928202515189739,0.24078327809573652,9,-0.17625021934509277,-0.38625025749206543,-0.4912501573562622,-0.6850001811981201,-0.18000030517578214,0,-0.02453771385009773,1.2424168862995062,6.927499771118164,1.2564165264682128,6.9000000953674325,1.7878854434586597,6.96750020980835,-0.02453771385009773
6832,2010-09-21,6.96999979019165,7.070000171661378,6.942500114440918,7.070000171661378,6700000.0,-0.008534910074822766,1.5499914169638664,-1.538466052892233,77.9859133287355,72.46996699555045,-0.0862147588150064,-0.3334214495698289,-0.38271689435664324,-0.47275471063731356,12.391665764539052,0.12750005722045987,0.22641607370367556,0.2661247968673708,-0.2258087647028848,0.7580583584376264,0.020158016082242547,0.512091577652499,-0.18964769879065724,51.21942142320472,-31.94652493554085,0.24596678078512785,9,-0.06749963760375977,-0.3112497329711914,-0.41874969005584717,-0.6249997615814209,-0.15999984741210938,1,-0.017934003409283195,1.647076973134295,7.03000020980835,1.2424168862995062,6.927499771118164,1.2564165264682128,6.9000000953674325,-0.017934003409283195
6833,2010-09-22,6.84499979019165,7.017499923706055,6.732500076293945,6.9749999046325675,9981600.0,-0.017934003409283195,1.6511594897180675,1.299996185317266,63.544284238075456,72.70649609640952,0.060424301312887785,-0.18855419150444774,-0.2515054145536473,-0.3508061749455482,13.174942792512937,0.2849998474121094,0.22191257714434798,0.12237479686737096,-0.36052888436386255,0.6052784780986045,-0.11907704374824579,0.3638266374829877,0.22500038146972745,33.33323914330392,-46.743311099105604,0.24145184061561686,9,0.05625033378601074,-0.1862497329711914,-0.2931246757507324,-0.4999997615814209,0.027500152587890625,2,0.014974498441484352,1.5499914169638664,6.96999979019165,1.647076973134295,7.03000020980835,1.2424168862995062,6.927499771118164,0.014974498441484352
6834,2010-09-23,6.7849998474121085,6.942500114440918,6.742499828338622,6.7874999046325675,5881600.0,-0.008765514188257106,-3.571430128446187,0.019231192458643714,56.13575528193121,71.88836701970541,0.1358902649893361,-0.104370867883536,-0.18441242038154204,-0.2951157627215899,13.831331082519464,0.2000002861022958,0.24037607169744657,0.043624854087828346,-0.4167653067569175,0.5040150149325742,-0.18657022633454456,0.27381993451020126,0.28500032424926935,15.555483343199436,-59.924761671552254,0.23019508042237283,9,0.11625027656555265,-0.1262497901916495,-0.2118748426437369,-0.439999818801879,0.08249998092651367,3,0.025423749063192558,1.6511594897180675,6.84499979019165,1.5499914169638664,6.96999979019165,1.647076973134295,7.03000020980835,0.025423749063192558
6835,2010-09-24,6.929999828338622,6.947500228881836,6.8125,6.829999923706055,5628800.0,0.021370668266384563,-1.0000070642671706,-39.999046347510614,57.14284324091294,70.79174483775505,0.0020830057828007398,-0.21054776096292294,-0.3207299686843621,-0.44111103501992144,13.819713421247434,0.16250038146972745,0.25694083653525723,0.15712485313415403,-0.26031807982464095,0.574567786092949,-0.0515966133452439,0.36584631961355196,0.13325034141540737,58.518428514712305,-13.583451624646223,0.2087214664793975,9,-0.028749704360961026,-0.2712497711181632,-0.3568748235702506,-0.5849997997283927,-0.09749984741210849,4,0.012987035327166607,-3.571430128446187,6.7849998474121085,1.6511594897180675,6.84499979019165,1.5499914169638664,6.96999979019165,0.012987035327166607
6836,2010-09-27,6.832499980926514,6.922500133514403,6.815000057220459,6.922500133514403,3916000.0,-0.014069242399315174,1.38888653414151,-0.9000023841880639,57.73195774931069,69.35077913594499,0.09376669619059541,-0.08346074221889399,-0.21066595657469378,-0.34458477367612694,13.672592965321794,0.11499977111816317,0.25985233471419455,0.03812501430511439,-0.34158706506068803,0.4178370936709168,-0.15173102537778682,0.2279810539880156,0.22413518695831414,29.629593000173703,-40.17409591566414,0.18985603968290105,9,0.06875014305114746,-0.1737499237060547,-0.2593749761581421,-0.4874999523162842,0.1424999237060538,0,0.02488109429469665,-1.0000070642671706,6.929999828338622,-3.571430128446187,6.7849998474121085,1.6511594897180675,6.84499979019165,0.02488109429469665
6837,2010-09-28,6.869999885559082,6.922500133514403,6.757500171661378,6.862500190734862,5127200.0,0.005488460261581007,1.933327681939573,-0.08332980121223466,56.4986666275416,67.32586954416317,0.047550020148868555,-0.08308451646480286,-0.2387754453253974,-0.38045501446791885,13.370879982989486,0.16499996185302557,0.25408038433168567,0.048874926567077814,-0.26408835087995186,0.3618382040141075,-0.10760671215643658,0.2053565652905922,0.18015258049392813,48.24557294106624,-18.772541683007475,0.15648163872351464,9,0.0312502384185791,-0.21124982833862305,-0.29687488079071045,-0.5249998569488525,0.11250019073486328,1,-0.002911205423533514,1.38888653414151,6.832499980926514,-1.0000070642671706,6.929999828338622,-3.571430128446187,6.7849998474121085,-0.002911205423533514
6838,2010-09-29,6.862500190734862,6.90500020980835,6.797500133514403,6.829999923706055,4320800.0,-0.0010916586534425177,-1.2051332211745154,4.333545269582278,54.619566907503874,64.76696008202255,0.04312409209372703,-0.038992165486770425,-0.22379374176379407,-0.3691173228039881,12.785930847018728,0.1075000762939462,0.23623159913938174,0.016875219345092063,-0.21422560366224186,0.24797604235242598,-0.09867519215857534,0.13242563084875947,0.1812992275229668,58.53664777154635,-6.463525174074071,0.11555041150366704,9,0.03874993324279874,-0.2037501335144034,-0.30687522888183505,-0.5175001621246329,0.17999982833862394,2,-0.007650309143335643,1.933327681939573,6.869999885559082,1.38888653414151,6.832499980926514,-1.0000070642671706,6.929999828338622,-0.007650309143335643
6839,2010-09-30,6.887499809265138,7.012499809265138,6.8125,6.917500019073486,4543600.0,0.003642931560720042,-1.222222222222232,-0.9230757944775354,51.594184630303296,62.05630568144484,0.018064512460399307,-0.041715344886600114,-0.234983174081818,-0.3955234342187177,13.68863761506828,0.1999998092651376,0.21116984361146773,0.026374840736390404,-0.16761022994023378,0.2203599114130146,-0.07061769460192213,0.12336737607470294,0.15007362215341402,50.980322491973226,-11.794936186320179,0.09699253533831216,9,0.013750314712523526,-0.22874975204467862,-0.33187484741211026,-0.5424997806549081,0.1625003814697248,3,-0.002177839114480773,-1.2051332211745154,6.862500190734862,1.933327681939573,6.869999885559082,1.38888653414151,6.832499980926514,-0.002177839114480773
6840,2010-10-01,6.869999885559082,6.992499828338622,6.867499828338622,6.957499980926514,4569200.0,-0.0025408238389370563,-1.7026965724506793,2.916649447667574,46.13003041129057,57.93146693506724,0.029670497351935055,-0.008713533135942697,-0.2090721123569832,-0.3785880155836061,14.147708495304903,0.125,0.17902770475028618,-0.0012500762939451349,-0.1724878731669559,0.16998772057906564,-0.08686897473045008,0.08436882214255981,0.16147207875697767,44.11759756008589,-15.2976590199304,0.08561889843650539,10,0.0312502384185791,-0.21124982833862305,-0.3181248903274536,-0.5249998569488525,0.1550002098083505,4,-0.00036390935401831026,-1.222222222222232,6.887499809265138,-1.2051332211745154,6.862500190734862,1.933327681939573,6.869999885559082,-0.00036390935401831026
6841,2010-10-04,6.789999961853027,6.9099998474121085,6.767499923706055,6.857500076293945,7542000.0,-0.011644821694133722,-1.5333276819395425,0.7714290385338499,40.289850745773585,53.74301553696036,0.08051300445322518,0.07513879569640558,-0.12246497833416115,-0.30169925473029746,13.689439285824797,0.1424999237060538,0.14569199476089967,-0.08124999999999982,-0.2524877968730106,0.08998779687301095,-0.16686889843650476,0.00436889843650512,0.23549256470259028,12.745033874185522,-41.12665238882225,0.08561889843650539,10,0.08500003814697266,-0.13124990463256836,-0.2693749666213989,-0.44499993324279785,0.11500024795532227,0,0.006259207557033353,-1.7026965724506793,6.869999885559082,-1.222222222222232,6.887499809265138,-1.2051332211745154,6.862500190734862,0.006259207557033353
6842,2010-10-05,6.9099998474121085,6.942500114440918,6.827499866485597,6.882500171661378,5957200.0,0.017673031845840015,1.4864862078386505,-0.40740191299676654,47.04368125388882,51.90961520538406,-0.05463876730559836,-0.02839953734534273,-0.23610009818470168,-0.4230263916499375,13.641759357143263,0.15250015258789062,0.11634322104754702,0.02737488746643013,-0.11957191301653047,0.17432168794939074,-0.04609851277504973,0.10084828770790999,0.10963283013827585,58.16326133413203,8.530839059667997,0.07347340024148012,10,-0.032500028610228604,-0.22999978065490634,-0.4006248712539664,-0.564999818801879,0.05750036239624112,1,0.009406665507351919,-1.5333276819395425,6.789999961853027,-1.7026965724506793,6.869999885559082,-1.222222222222232,6.887499809265138,0.009406665507351919
6843,2010-10-06,6.889999866485597,6.922500133514403,6.8474998474121085,6.90500020980835,3634800.0,-0.0028943533094291096,2.0000000000001066,-0.5454734615317953,49.45944664162024,51.1678031342384,-0.030825914883862104,0.002976147411046348,-0.21032010527878686,-0.4027669658094881,13.518797446097391,0.07500028610229492,0.066122326866207,0.00024991035461496836,-0.13221559887017076,0.1327154195794007,-0.06598284425777745,0.06648266496700739,0.12389015903965905,50.00000000000018,1.7865067067901563,0.0662327546123928,10,-0.004999876022338867,-0.20999979972839444,-0.3806248903274545,-0.5449998378753671,-0.00749969482421875,2,0.013425284702585971,1.4864862078386505,6.9099998474121085,-1.5333276819395425,6.789999961853027,-1.7026965724506793,6.869999885559082,0.013425284702585971
6844,2010-10-07,6.855000019073486,6.922500133514403,6.8125,6.894999980926514,3226400.0,-0.0050798037866962575,1.315785775234678,2.6666030898342226,46.11261136647555,49.94222181485645,0.016927819782752707,0.04646191353950435,-0.1711172914603427,-0.3695847068003655,13.167816360459955,0.11000013351440341,0.02283492586348501,-0.038624930381774725,-0.1614478719659811,0.08419801120243164,-0.10003640117387746,0.022786540410328016,0.1532622074671428,38.88894775769896,-8.841604972360003,0.06141147079210317,10,0.029999971389771396,-0.10749983787536621,-0.36750006675720215,-0.5099999904632568,-0.05000019073486417,3,0.027352297516892277,2.0000000000001066,6.889999866485597,1.4864862078386505,6.9099998474121085,-1.5333276819395425,6.789999961853027,0.027352297516892277
6845,2010-10-08,6.887499809265138,6.922500133514403,6.789999961853027,6.855000019073486,4240000.0,0.004741034296312563,1.585358138063565,-0.8124955296474008,41.73909534047888,48.16523710276404,-0.02484757681113514,0.016999538485328536,-0.19733790657776762,-0.4030529490917134,12.38371026364124,0.13250017166137606,0.008668347421870948,-0.007500123977660422,-0.12934997432342943,0.11434972636810858,-0.06842504915054537,0.053424801195224525,0.11524717427055808,68.57128843984552,25.625494190260284,0.06092492517288458,10,-0.002499818801879883,-0.06874966621399015,-0.4043748378753671,-0.5424997806549081,0.007500171661376065,4,0.023593522463859484,1.315785775234678,6.855000019073486,2.0000000000001066,6.889999866485597,1.4864862078386505,6.9099998474121085,0.023593522463859484
6846,2010-10-11,6.897500038146973,6.929999828338622,6.84250020980835,6.880000114440918,4041200.0,0.0014519388978251335,1.1212156241691664,0.5384626670774681,45.53846894214738,46.947437359942455,-0.027555689717978282,0.00447204985509142,-0.20250577734344333,-0.4135342121208847,11.164167325217642,0.08749961853027255,0.008638081922544671,0.004250097274780096,-0.11633081094082343,0.12483100549038362,-0.05604035683302211,0.0645405513825823,0.09984200724388792,70.49178277509569,27.411418108361858,0.060290454107801934,10,-0.007500171661376953,-0.028749942779541016,-0.39875006675720215,-0.5525000095367432,-0.1700000762939453,0,0.018484966511825185,1.585358138063565,6.887499809265138,1.315785775234678,6.855000019073486,2.0000000000001066,6.889999866485597,0.018484966511825185
6847,2010-10-12,6.832499980926514,6.9025001525878915,6.747499942779541,6.9025001525878915,5709200.0,-0.009423712484374458,3.428566562897986,-4.000027247956454,49.16944637362303,46.341868411733486,0.03527516470275849,0.06284959533974366,-0.138890081288376,-0.34480749102825303,10.385973057152837,0.1550002098083505,-0.005432447242125882,-0.054499959945678356,-0.17401219517960342,0.06501227528824671,-0.11425607756264089,0.0052561576712841784,0.15954522508240832,46.575392574399935,2.168637804838042,0.05975611761696243,10,0.047499895095825195,0.03625011444091797,-0.3043750524520874,-0.4874999523162842,-0.15749979019165128,1,0.01061108365667418,1.1212156241691664,6.897500038146973,1.585358138063565,6.887499809265138,1.315785775234678,6.855000019073486,0.01061108365667418
6848,2010-10-13,6.90749979019165,6.925000190734862,6.820000171661378,6.860000133514403,4032400.0,0.010976920523162015,1.5454408840800968,-0.6785648599124025,57.98046796611007,47.05145544904535,-0.036509541921986965,-0.01778775936741095,-0.21265820978446293,-0.4172832332818732,9.655275903804672,0.10500001907348455,-0.011500195495731447,0.023499870300293324,-0.09038375105895557,0.13738349165954222,-0.03344194037933157,0.08044168097991822,0.07935451322297205,87.67120424320059,37.97850463668752,0.05694181067962455,10,-0.03749990463256836,-0.03874969482421875,-0.3793748617172241,-0.5624997615814209,-0.1224999427795419,2,0.008686271652428745,3.428566562897986,6.832499980926514,1.1212156241691664,6.897500038146973,1.585358138063565,6.887499809265138,0.008686271652428745
6849,2010-10-14,6.824999809265138,6.927499771118164,6.78000020980835,6.9124999046325675,4984400.0,-0.011943537232336876,1.5106344987115232,-1.8421205854598033,42.55317422043734,46.654026983394985,0.04044578139117316,0.06198320423567605,-0.13034337499817195,-0.33155567194445545,8.998101776771888,0.14749956130981445,-0.020860945661792307,-0.05525009632110489,-0.1718228940497788,0.061322701407569014,-0.11353649518544184,0.003036302543232061,0.15676740960707125,42.46570689520097,-5.858174887212272,0.05828639886433677,10,0.020000219345091885,0.07625031471252353,-0.29999995231628507,-0.4799997806549081,0.08500003814697088,3,0.008424961758706884,1.5454408840800968,6.90749979019165,3.428566562897986,6.832499980926514,1.1212156241691664,6.897500038146973,0.008424961758706884
6850,2010-10-15,6.8400001525878915,6.894999980926514,6.789999961853027,6.864999771118164,4310800.0,0.002197852562924707,1.470587575312188,0.28570961466149614,50.60242440491017,47.79986850107683,0.02318009167030599,0.04225809525552293,-0.14479421531383085,-0.34292901767341544,8.305413143315066,0.10500001907348633,-0.027365310604665183,-0.03587477207183731,-0.15154532531897935,0.07979578117530473,-0.09371004869540833,0.021960504551733706,0.13678172343275197,50.68507825359988,-0.0033605314977904754,0.05783527662357081,10,0.004999876022337979,0.06124997138976962,-0.30250024795532315,-0.48875021934509366,0.02250003814697088,4,-0.005117006355040421,1.5106344987115232,6.824999809265138,1.5454408840800968,6.90749979019165,3.428566562897986,6.832499980926514,-0.005117006355040421
6851,2010-10-18,6.857500076293945,6.869999885559082,6.820000171661378,6.829999923706055,3674400.0,0.002558468321003371,-1.1052663280262225,-1.1000228885328842,48.96266972265049,48.013089442050344,0.018173080132969588,0.011776041216466027,-0.16096579464906302,-0.3566633605871168,7.116416606133274,0.04999971389770419,-0.032089228067786024,-0.009749841690063654,-0.09995274973931156,0.08045306635918426,-0.05485129571468761,0.0353516123345603,0.11439616373216399,61.111243566003594,9.696008089978548,0.04510145402462377,10,-0.01875019073486328,0.04375004768371582,-0.26687514781951904,-0.46375012397766113,-0.15999984741210938,0,0.0054684512162388454,1.470587575312188,6.8400001525878915,1.5106344987115232,6.824999809265138,1.5454408840800968,6.90749979019165,0.0054684512162388454
6852,2010-10-19,6.84499979019165,6.8474998474121085,6.75,6.792500019073486,7432800.0,-0.001822863428832866,2.391305790058621,1.9090719933416562,48.559636865698316,47.91311057805902,0.02289067402268241,0.015211379484992626,-0.14918930443049305,-0.34310645104195814,5.891018568140151,0.10750007629394531,-0.03042748373735993,-0.016000127792358043,-0.0925094514700131,0.06050919588529702,-0.054254789631185574,0.022254534046469487,0.12210852655981519,53.52107757277484,2.8824511296584348,0.038254661838827565,10,-0.006249904632568359,0.05625033378601074,-0.21937477588653564,-0.41624975204467773,0.03750038146972745,1,-0.01716578991090567,-1.1052663280262225,6.857500076293945,1.470587575312188,6.8400001525878915,1.5106344987115232,6.824999809265138,-0.01716578991090567
6853,2010-10-20,6.947500228881836,6.960000038146973,6.8375000953674325,6.867499828338622,4472400.0,0.014974498441484352,1.3333318195648352,1.523823796548609,54.379589989906336,48.83166375844022,-0.07889190830347914,-0.08349719801479516,-0.24994788244045285,-0.4429854761791141,5.970085740197889,0.12249994277954013,-0.013104460835441145,0.0813752889633177,-0.0038562181775265714,0.16660679610416196,0.038759535392896005,0.12399104253373938,0.014915923060478953,94.04771095499113,41.657336793576306,0.04261575357042199,10,-0.0937502384185791,-0.046250104904174805,-0.28312528133392334,-0.5137503147125244,-0.15000009536743253,2,-0.03922274619209776,2.391305790058621,6.84499979019165,-1.1052663280262225,6.857500076293945,1.470587575312188,6.8400001525878915,-0.03922274619209776
6854,2010-10-21,6.957499980926514,7.019999980926514,6.892499923706055,6.952499866485597,6885200.0,0.00143933094138049,-1.0400009155273438,0.06250111758148225,56.457569250454526,50.46704974843752,-0.08138109784522118,-0.08422954873139332,-0.2511225044631775,-0.44776423091857787,5.904580499279631,0.12750005722045898,-0.010596355890569953,0.08275003433227557,-0.0028269538154130913,0.16832702247996423,0.039961540258430794,0.12553852840612034,-0.22499990463256836,76.85185021660772,22.447774904499582,0.04278849407384436,10,-0.07375001907348633,-0.05624985694885254,-0.2575000524520874,-0.5237500667572021,-0.1875,3,-0.02479340768771854,1.3333318195648352,6.947500228881836,2.391305790058621,6.84499979019165,-1.1052663280262225,6.857500076293945,-0.02479340768771854
6855,2010-10-22,7.019999980926514,7.0275001525878915,6.949999809265138,6.957499980926514,3273200.0,0.0089831117745367,-1.0000000000000457,12.499713904255511,67.42423530890733,52.898801566966405,-0.13757708870655705,-0.14718763627879294,-0.30300261616787605,-0.5065827693713949,5.823944083576279,0.0775003433227539,-0.007814443436799934,0.1407500267028805,0.03569237742150655,0.24580767598425446,0.08822120206219353,0.19327885134356748,-0.2817499065399174,97.29723692349958,36.06938205031919,0.05252882464068684,10,-0.13249993324279785,-0.11874985694885254,-0.2950000762939453,-0.5862500667572021,-0.33249998092651367,4,-0.015669534731236112,-1.0400009155273438,6.957499980926514,1.3333318195648352,6.947500228881836,2.391305790058621,6.84499979019165,-0.015669534731236112
6856,2010-10-25,7.002500057220459,7.117499828338622,6.982500076293945,7.070000171661378,4804400.0,-0.0024928666315673365,-1.5116215113287392,-1.0800018310547017,58.29597754975152,53.91286058653623,-0.1157935074910208,-0.12258364718592851,-0.2739000666933178,-0.48642379840574623,6.008240601049797,0.13499975204467685,0.0016470555312935176,0.11475009918212908,-0.0013136741522892237,0.2308138725165474,0.056718212514920374,0.1727819858493378,-0.25267997970581124,68.7075306570756,6.799061061767674,0.058031886667209015,10,-0.06875014305114746,-0.0775001049041748,-0.2775001525878906,-0.5300002098083496,-0.032500267028808594,0,-0.019992840462919936,-1.0000000000000457,7.019999980926514,-1.0400009155273438,6.957499980926514,1.3333318195648352,6.947500228881836,-0.019992840462919936
6857,2010-10-26,6.8499999046325675,6.914999961853027,6.827499866485597,6.887499809265138,4868400.0,-0.02177795806379823,-1.1212149235615652,0.5555532008081683,47.10145428309995,52.704081288424,0.04408619760864685,0.02987293279485126,-0.112539051391642,-0.3277733356970609,6.460991834574729,0.1750001907348624,0.009887019545394615,-0.03675005435943657,-0.15379822170966762,0.08029811299079448,-0.09527413803455165,0.02177402931567851,-0.07811904206848119,7.75863486436391,-53.35707682362562,0.05852408367511533,10,0.08375000953674405,0.07500004768371671,-0.10124993324279696,-0.2799999713897696,0.24499988555908292,1,-0.022262726696915425,-1.5116215113287392,7.002500057220459,-1.0000000000000457,7.019999980926514,-1.0400009155273438,6.957499980926514,-0.022262726696915425
6858,2010-10-27,6.809999942779541,6.824999809265138,6.7150001525878915,6.824999809265138,4355200.0,-0.005839410570790626,13.666751438469827,0.3999974568620268,46.76258746008636,53.17179387060722,0.076886831912784,0.06929060640852391,-0.06847364273182865,-0.28019650903748605,7.213848358606309,0.13499975204467596,0.012125526190878588,-0.07412500381469744,-0.1957291925899769,0.04747918496058201,-0.13492709820233717,-0.013322909427057716,0.30749988555908114,23.602451359608843,-38.65902073491659,0.0608020943876396,10,0.10625004768371582,0.10625004768371582,-0.02937483787536621,-0.19124984741210938,0.3125,2,0.010646142362850775,-1.1212149235615652,6.8499999046325675,-1.5116215113287392,7.002500057220459,-1.0000000000000457,7.019999980926514,0.010646142362850775
6859,2010-10-28,6.872499942779541,6.9124999046325675,6.835000038146973,6.8499999046325675,5867200.0,0.009177679959640361,-1.9523887375113196,-1.5000158947133888,48.96552767395157,52.989916456056264,0.02439913488569445,0.005912365813170339,-0.1269846675075108,-0.33531797329174573,6.969044254648751,0.10249996185302646,0.017219769687605968,-0.010875010490417836,-0.13257654373549332,0.11082652275465765,-0.07172577711295514,0.049975756132119464,0.23694989204406625,39.1304141793122,-21.410359166855613,0.06085076662253757,10,0.04375004768371582,0.04375004768371582,-0.09249985218048096,-0.23874974250793457,0.1525001525878915,3,-0.010913031631805903,13.666751438469827,6.809999942779541,-1.1212149235615652,6.8499999046325675,-1.5116215113287392,7.002500057220459,-0.010913031631805903
6860,2010-10-29,6.867499828338622,6.897500038146973,6.829999923706055,6.862500190734862,4504000.0,-0.0007275539443506451,1.0769247698345177,0.22220573899036974,47.9166542490451,52.87369251454456,0.03767190584129576,0.011294662082071305,-0.11353872757878314,-0.32229472362009215,6.723392618790489,0.06750011444091797,0.00822638332223935,-0.015750122070313566,-0.13751461850630076,0.10601437436567362,-0.07663237028830672,0.045132126147679585,0.2340610128402707,37.888148721186596,-20.51012937632361,0.06088224821799338,10,0.04875016212463468,0.04875016212463468,-0.0874997377395621,-0.20874977111816317,0.19000005722045987,4,-0.014197284288202994,-1.9523887375113196,6.872499942779541,13.666751438469827,6.809999942779541,-1.1212149235615652,6.8499999046325675,-0.014197284288202994
6861,2010-11-01,6.832499980926514,6.922500133514403,6.807499885559082,6.877500057220459,3390400.0,-0.005096446783687147,-1.4210510465291184,-9.000667620410109,50.0,53.03373286280029,0.07683228884162929,0.05232445994320489,-0.07097037914517212,-0.2823078137435706,7.159285090338741,0.11500024795532138,0.01874425741859742,-0.052874970436096014,-0.1691468851960085,0.06339694432381648,-0.11101092781605182,0.005260986943859791,0.2613296464805588,56.62642850084687,-3.132393619707898,0.05813595737995625,11,0.08375000953674316,0.08375000953674316,-0.05249989032745361,-0.1737499237060547,0.252500057220459,0,-0.021222097523789674,1.0769247698345177,6.867499828338622,-1.9523887375113196,6.872499942779541,13.666751438469827,6.809999942779541,-0.021222097523789674
6862,2010-11-02,6.9749999046325675,6.982500076293945,6.885000228881836,6.889999866485597,2816400.0,0.02085619086774293,-1.052643202762664,-1.8888865341414431,54.455449284083876,53.04216167326447,-0.050610038864713935,-0.08965268034735718,-0.20328394306859376,-0.41874182131021254,7.382021182987618,0.15000009536743164,0.025407377701201384,0.08637495040893484,-0.03625500011870919,0.20900490093657886,0.025059975145112823,0.14768992567275685,0.11125313327812147,97.19619671008971,39.275753122145474,0.06131497526382188,11,-0.058749914169310635,-0.058749914169310635,-0.1949998140335074,-0.3162498474121085,0.09000015258789151,1,-0.0007168622952375969,-1.4210510465291184,6.832499980926514,1.0769247698345177,6.867499828338622,-1.9523887375113196,6.872499942779541,-0.0007168622952375969
6863,2010-11-03,6.982500076293945,7.014999866485597,6.897500038146973,6.9724998474121085,3310400.0,0.0010752934428568395,2.1333367241839203,0.11764969875126109,61.53846691278182,53.606705857967505,-0.05880762482480417,-0.0947242110969384,-0.1986080827737755,-0.4196317899086228,7.704554749951378,0.11749982833862394,0.033023103629908235,0.08925011157989537,-0.0403759346654633,0.21887615782525405,0.024437088457216483,0.15406313470257427,0.09632790391028756,84.33744907033945,23.451581722361354,0.06481302312267928,11,-0.06625008583068848,-0.06625008583068848,-0.20249998569488525,-0.32375001907348633,0.08750009536743253,2,0.01611166669079589,-1.052643202762664,6.9749999046325675,-1.4210510465291184,6.832499980926514,1.0769247698345177,6.867499828338622,0.01611166669079589
6864,2010-11-04,7.042500019073486,7.077499866485597,7.014999866485597,7.057499885559082,3084400.0,0.008592902559821702,1.2727343661946675,-1.4999523173754152,63.91750820454364,53.2170695130382,-0.11787851642607716,-0.1475203333194699,-0.243549472196241,-0.4757590327114576,8.332306013029045,0.09499979019165128,0.044388185384633516,0.13987505435943604,-0.004397012634259845,0.2841471213531319,0.06773902086258765,0.21201108785628442,-0.3274998664855948,87.03709263533759,23.833916181766966,0.07213603349684808,11,-0.1262500286102295,-0.1262500286102295,-0.26249992847442627,-0.38374996185302734,-0.07499980926513672,3,0.011359591549788828,2.1333367241839203,6.982500076293945,-1.052643202762664,6.9749999046325675,-1.4210510465291184,6.832499980926514,0.011359591549788828
6865,2010-11-05,7.050000190734862,7.085000038146973,7.0250000953674325,7.059999942779541,2184800.0,0.0010649870984824616,-1.0000000000000295,0.6666560701911136,63.41462928355529,53.785808594571954,-0.13485732063054812,-0.14990804208359076,-0.23204730284833985,-0.4790241509643147,8.818792353505396,0.05999994277954013,0.04417921326146068,0.1392502069473256,-0.019055897242561848,0.29755631113721304,0.06009715485238232,0.21840325904226887,-0.32775004386901685,87.38744930923056,22.93156104031553,0.07915305209494371,11,-0.15000009536743075,-0.13375020027160556,-0.27000010013580233,-0.3912501335144034,0.125,4,-0.003546112722136563,1.2727343661946675,7.042500019073486,2.1333367241839203,6.982500076293945,-1.052643202762664,6.9749999046325675,-0.003546112722136563
6866,2010-11-08,7.0250000953674325,7.0900001525878915,6.997499942779541,7.010000228881836,4115200.0,-0.003546112722136563,-3.624959767306063,-1.500023842449052,62.32877965043298,55.47773363538674,-0.11882574936418422,-0.12107371447394577,-0.19124796833950608,-0.4502107240945632,9.31330803843089,0.0925002098083505,0.040962751287636934,0.10787510871887296,-0.05825966293223228,0.2740098803699782,0.02480772289332034,0.19094249454442558,-0.28823995285034165,68.29264321402334,2.3522202834546846,0.08306738582555277,11,-0.12249994277954102,-0.10875010490417569,-0.24500000476837247,-0.36625003814697354,0.21250009536742986,0,0.004626304590811481,-1.0000000000000295,7.050000190734862,1.2727343661946675,7.042500019073486,2.1333367241839203,6.982500076293945,0.004626304590811481
6867,2010-11-09,6.90500020980835,6.949999809265138,6.867499828338622,6.9124999046325675,3956000.0,-0.017081834011392516,1.0000115597581698,-0.49998410528649284,47.15718914201838,55.52157826671252,0.0109476548860723,0.0048867440588953315,-0.054341443344302576,-0.3274956858452853,8.950298523833586,0.15750026702881037,0.020567811262737656,-0.015749788284301403,-0.17720789797647463,0.14570832140787182,-0.09647884313038801,0.06497926656178521,-0.1470456666870108,16.854079469886702,-43.65012354384399,0.08072905484608675,11,0.04374980926513672,0.011249780654907227,-0.13812518119812012,-0.24625015258789062,0.4549999237060538,1,0.026068040965869788,-3.624959767306063,7.0250000953674325,-1.0000000000000295,7.050000190734862,1.2727343661946675,7.042500019073486,0.026068040965869788
6868,2010-11-10,6.96750020980835,6.96750020980835,6.882500171661378,6.914999961853027,2610400.0,0.00905141174524804,2.2380813979890855,-7.000317904375193,50.62501415609976,55.705965653617874,-0.030018165758230353,-0.05574581509818799,-0.10006888913355105,-0.3856121632581324,8.740591838179116,0.08500003814697177,0.010300576175870546,0.043750190734863637,-0.11889662546763358,0.20639700693736085,-0.037573217366384526,0.1250735988361118,-0.18962293011901732,44.943926175000094,-12.935051896931853,0.08132340810124847,11,-0.01875019073486328,-0.05125021934509277,-0.1887502670288086,-0.3087501525878906,0.3299999237060538,2,0.01399351912108382,1.0000115597581698,6.90500020980835,-3.624959767306063,7.0250000953674325,-1.0000000000000295,7.050000190734862,0.01399351912108382
6869,2010-11-11,6.882500171661378,6.925000190734862,6.852499961853027,6.9025001525878915,2806400.0,-0.012199502775373405,1.2307743095038175,-0.38095021843579985,41.64135130685233,55.00870977115201,0.06319523671568295,0.035608548232422876,-0.005546962277279022,-0.2948022263644301,8.278415104562473,0.11500024795532227,0.01750413053195743,-0.044124865531920854,-0.201364922561317,0.11311519149747529,-0.12274489404661892,0.03449516298277722,-0.08589551959813235,12.63165714331638,-38.59802862528267,0.07862002851469818,11,0.06624984741210849,0.033749818801878995,-0.10000014305114835,-0.22375011444091886,0.39999961853027255,3,0.02724300694855475,2.2380813979890855,6.96750020980835,1.0000115597581698,6.90500020980835,-3.624959767306063,7.0250000953674325,0.02724300694855475
6870,2010-11-12,6.804999828338622,6.872499942779541,6.764999866485597,6.827499866485597,3750000.0,-0.011260492755505114,-1.0975632449129789,1.1250029802351698,38.81019355521953,53.765397943954184,0.14628058240445707,0.11631588588172193,0.0778696118943989,-0.21156431910111007,8.017093811378723,0.11750030517578125,0.02693347520309164,-0.1198751926422128,-0.281881455322039,0.042131070037613405,-0.2008783239821259,-0.0388720613022997,0.28500032424926935,12.307669735538463,-35.194684966612904,0.08100313133991294,11,0.1225001811981219,0.11125016212463468,0.011250257492066318,-0.14624977111816317,0.49500036239624023,4,0.023879557027028042,1.2307743095038175,6.882500171661378,2.2380813979890855,6.96750020980835,1.0000115597581698,6.90500020980835,0.023879557027028042
6871,2010-11-15,6.894999980926514,6.954999923706055,6.822500228881836,6.8400001525878915,3200400.0,0.013225592190773572,-1.944448270929253,-2.444432670707181,52.74390492107194,53.575226348063964,0.07384386469319626,0.03085092152211022,-0.008995663834275192,-0.29404777926069947,7.490198476606425,0.15000009536743253,0.03272513416619649,-0.031750035285949885,-0.19132279457238877,0.127822724000489,-0.11153641492916933,0.048036344357269556,0.18850016593933194,64.19747853647723,11.185825348323391,0.07978637964321926,11,0.03250002861023038,0.021250009536743164,-0.04312491416931152,-0.2362499237060547,0.17999982833862394,0,0.04060916759723088,-1.0975632449129789,6.804999828338622,1.2307743095038175,6.882500171661378,2.2380813979890855,6.96750020980835,0.04060916759723088
6872,2010-11-16,6.727499961853027,6.860000133514403,6.710000038146973,6.827499866485597,4076400.0,-0.02429296875081044,-1.2222277166522306,-1.8181857589971238,45.646442243865664,51.8094458292955,0.22634673400023875,0.19931582766111866,0.16322308059001323,-0.11988884246689757,6.624004345253518,0.18499994277954102,0.03613474336823508,-0.19337506294250506,-0.3730113243034001,-0.013738801581610005,-0.28319319362295214,-0.10355693226205798,0.3496301794052137,6.796082345555789,-47.87284742694921,0.08981813068044739,11,0.1725001335144043,0.1862499713897705,0.15187501907348633,-0.06874990463256836,0.3575000762939453,1,0.07580828417297525,-1.944448270929253,6.894999980926514,-1.0975632449129789,6.804999828338622,1.2307743095038175,6.882500171661378,0.07580828417297525
6873,2010-11-17,6.675000190734862,6.732500076293945,6.637499809265138,6.7150001525878915,4549600.0,-0.007803756434909603,1.5333468967358588,0.40000000000001423,39.46668524847142,49.09268772306525,0.2577452037839292,0.24280244528828998,0.21783334831032253,-0.06140693361469651,7.068885552179275,0.0950002670288077,0.03923535398222633,-0.23224983215332085,-0.4421677882428794,-0.0223318760637623,-0.3372088101981001,-0.12729085410854157,0.3874447463989279,11.811139512739658,-42.9717033631372,0.10495897804477909,11,0.18874979019165217,0.2024996280670175,0.19937479496002286,-0.01625013351440341,0.30249977111816495,2,0.10262171134172338,-1.2222277166522306,6.727499961853027,-1.944448270929253,6.894999980926514,-1.0975632449129789,6.804999828338622,0.10262171134172338
6874,2010-11-18,6.7849998474121085,6.8474998474121085,6.7150001525878915,6.7224998474121085,3212000.0,0.016479348844053998,-2.4193738924986343,-1.5625014901174712,46.04316645481528,47.16252518653858,0.11999686209403482,0.12565952363940358,0.11029876332765909,-0.1614907249786084,7.635075817054315,0.1724996566772461,0.029746019761806686,-0.11362516880035489,-0.32895531272375056,0.10170497512304078,-0.22129024076205273,-0.0059600968386570585,0.25194838204956227,46.456688183153034,-10.030995059519938,0.1076650719616979,11,0.07875013351440607,0.0924999713897714,0.08437514305114835,-0.1262497901916495,0.24000024795532404,3,0.0755343106304962,1.5333468967358588,6.675000190734862,-1.2222277166522306,6.727499961853027,-1.944448270929253,6.894999980926514,0.0755343106304962
6875,2010-11-19,6.9099998474121085,6.9124999046325675,6.75,6.78000020980835,4582800.0,0.018422992308198216,1.4074104162619616,2.079994201660142,53.4216271407669,46.172841574353455,-0.030117843195050398,-0.008436492207620105,-0.013392457494067145,-0.27474937614503236,7.995992246495353,0.16249990463256747,0.016135467655957747,0.016874837875365145,-0.19088823059530569,0.22463790634603598,-0.08700669635997027,0.12075637211070056,0.10298147683776993,85.82675273261353,28.143928148705186,0.10388153423533562,11,-0.10749983787536532,-0.032500028610228604,-0.036874771118163174,-0.2512497901916495,0.11250019073486417,4,0.0539073735173885,-2.4193738924986343,6.7849998474121085,1.5333468967358588,6.675000190734862,-1.2222277166522306,6.727499961853027,0.0539073735173885
6876,2010-11-22,6.862500190734862,6.925000190734862,6.742499828338622,6.869999885559082,3438000.0,-0.006874045980628352,2.1063810791507516,-0.057690121006943394,44.578326542711984,45.88630128554165,-0.009043944334964138,0.029552102285868465,0.03255377110623048,-0.21566537832820742,7.573023599618701,0.18250036239624023,-0.0073852307982820165,-0.023624825477600808,-0.2252138134217727,0.1779641624665711,-0.12441931944968676,0.07716966849448514,0.1279522426159314,78.26089840977079,24.51972116572589,0.10079449397208605,11,-0.06000018119811923,0.01499962806701749,0.01062488555908292,-0.2037501335144034,0.1524996757507342,0,0.06375227509511383,1.4074104162619616,6.9099998474121085,-2.4193738924986343,6.7849998474121085,1.5333468967358588,6.675000190734862,0.06375227509511383
6877,2010-11-23,6.697500228881836,6.815000057220459,6.675000190734862,6.797500133514403,3618400.0,-0.024043709619971265,1.0740759055507612,13.333863173955576,38.07531714666957,44.49189050671607,0.1379317816979988,0.19240614406358247,0.19324501148594475,-0.038685483651021535,7.753424578695026,0.1875,-0.03721094025641758,-0.18099980354309064,-0.3991945738216547,0.0371949667354734,-0.2900971886823722,-0.07190241840380907,0.2717750470238185,20.869683480060587,-27.80325855434625,0.10909738513928198,11,0.09874963760375977,0.17999958992004395,0.17249977588653564,-0.03875017166137695,0.2924995422363281,1,0.0563642504639863,2.1063810791507516,6.862500190734862,1.4074104162619616,6.9099998474121085,-2.4193738924986343,6.7849998474121085,0.0563642504639863
6878,2010-11-24,6.882500171661378,6.892499923706055,6.730000019073486,6.732500076293945,3562400.0,0.02762223761960625,-1.0967701248081119,-1.500002384188087,43.939398318064946,44.747229063517466,-0.06749077342185306,0.013825045626964183,0.005674839638884599,-0.21078752920450405,6.9525702721869616,0.19499969482421875,-0.06239130250686653,0.00037512779235893134,-0.21542374255902708,0.21617399814374494,-0.10752430738333363,0.10827456296805149,0.06686857624584519,82.99999237060618,37.56137787974268,0.10789943517569292,11,-0.08625030517578214,-0.0050003528594979585,-0.01250016689300626,-0.22375011444091886,0.11249971389770419,2,0.02942242810532525,1.0740759055507612,6.697500228881836,2.1063810791507516,6.862500190734862,1.4074104162619616,6.9099998474121085,0.02942242810532525
6879,2010-11-26,6.797500133514403,6.862500190734862,6.7874999046325675,6.822500228881836,950800.0,-0.012350168692615737,-2.333305076663745,-0.16666719648539943,40.96600585034169,44.986763762975485,0.00467573132735577,0.09793960749758579,0.0892400116566554,-0.11608709576394816,6.83300011246295,0.09500026702881037,-0.06832095639007996,-0.08087491989135831,-0.29995959875008094,0.13820975896736432,-0.19041725932071962,0.028667419538003003,0.13315647807429443,48.999977111816406,8.501296359183172,0.10954233942936116,11,-0.0012502670288077056,0.07999968528747647,0.07999992370605558,-0.13875007629394442,0.11999988555908292,4,0.02648029787467787,-1.0967701248081119,6.882500171661378,1.0740759055507612,6.697500228881836,2.1063810791507516,6.862500190734862,0.02648029787467787
6880,2010-11-29,6.769999980926514,6.78000020980835,6.622499942779541,6.739999771118164,4070800.0,-0.004045627370024341,5.2999265680580585,-1.200003814682671,40.89285057418021,43.66997994665418,0.02982552030220198,0.12412473409043212,0.11406962773122586,-0.08006567513707452,7.0537332744503995,0.1750001907348624,-0.08412281976080394,-0.10350008010864276,-0.3278787699814094,0.1208786097641239,-0.21568942504502608,0.008689264827740573,0.14306722252277027,48.76030322089458,11.290860713907726,0.11218934493638322,11,0.0037500858306884766,0.09999990463256836,0.12250006198883057,-0.11124992370605469,0.23000001907348633,0,0.037666191308618036,-2.333305076663745,6.797500133514403,-1.0967701248081119,6.882500171661378,1.0740759055507612,6.697500228881836,0.037666191308618036
6881,2010-11-30,6.6875,6.710000038146973,6.619999885559082,6.682499885559082,4811200.0,-0.012186112431158858,2.5999923706345727,0.16666931574346341,42.018339248448505,43.26685739160783,0.08917384776560233,0.2057538029059618,0.18958095342518888,0.009524484479561224,7.498551147119753,0.15000009536743164,-0.08778388511321022,-0.17875006198883092,-0.41760976520196724,0.0601096412243054,-0.2981799135953995,-0.05932021038226232,0.20232182259570486,24.770680730881896,-14.674172209348239,0.11942985160656816,11,0.08500003814697266,0.18124985694885254,0.20687508583068848,-0.028749942779541016,0.3125,1,0.050093463648145375,5.2999265680580585,6.769999980926514,-2.333305076663745,6.797500133514403,-1.0967701248081119,6.882500171661378,0.050093463648145375
6882,2010-12-01,6.96999979019165,6.9749999046325675,6.795000076293945,6.804999828338622,4856000.0,0.04224295928099453,1.0571386531953613,32.99923707800895,50.07897570826536,44.44600077602938,-0.17356174185341544,-0.081308520131957,-0.0948346218932894,-0.26504862168161036,7.985850609580678,0.28749990463256747,-0.07517468099471447,0.10399973392486572,-0.13439071422821236,0.3423901820779438,-0.015195490151673319,0.22319495800140476,-0.34999990463256836,98.59151713457175,57.37023794407544,0.11919522407653915,12,-0.1724998950958252,-0.11499977111816406,-0.04062485694885254,-0.28749990463256836,0.010000228881835938,2,0.0064562521733890765,2.5999923706345727,6.6875,5.2999265680580585,6.769999980926514,-2.333305076663745,6.797500133514403,0.0064562521733890765
6883,2010-12-02,7.09499979019165,7.21999979019165,6.9025001525878915,6.957499980926514,6346800.0,0.017934003409283195,-1.5656591734034222,0.8333323700257158,56.54852660943243,45.613263015431286,-0.26006846678534234,-0.20811852901306072,-0.21630765530079898,-0.3843084358727502,8.665221516790725,0.3174996376037589,-0.08096540284233988,0.22337474822998082,-0.03134009402160931,0.47808959048157096,0.09601732710418531,0.35073216935577634,-0.47499990463256836,79.16666335529699,32.91089411754533,0.12735742112579526,12,-0.17499995231628418,-0.17499995231628418,-0.16562485694885254,-0.41249990463256836,-0.0774998664855957,3,-0.01479915745996807,1.0571386531953613,6.96999979019165,2.5999923706345727,6.6875,5.2999265680580585,6.769999980926514,-0.01479915745996807
6884,2010-12-03,7.122499942779541,7.132500171661378,7.057499885559082,7.0974998474121085,2989200.0,0.0038759906132637134,2.3333050766637844,0.18181912761221072,60.09539779911881,46.354793088581495,-0.2622365786624252,-0.24171061700035779,-0.23795429528841616,-0.4051316921952921,8.916973888033935,0.07500028610229581,-0.06475994097062987,0.246874904632568,-0.021295622523966884,0.5150454317891029,0.11278964105430056,0.38096016821083545,-0.47850006103515597,83.7500228484508,31.82858762923678,0.13408526357826736,12,-0.2025001049041748,-0.2025001049041748,-0.20624995231628418,-0.440000057220459,-0.10500001907348633,4,-0.017901026078590898,-1.5656591734034222,7.09499979019165,1.0571386531953613,6.96999979019165,2.5999923706345727,6.6875,-0.017901026078590898
6885,2010-12-06,7.0250000953674325,7.127500057220459,7.012499809265138,7.125,3429200.0,-0.013688992375626374,1.190480515528977,-3.9999809265862534,54.11393035396432,47.414304623165094,-0.163949478490796,-0.15407948083436995,-0.14028770321638362,-0.3015738689471066,9.018267120271988,0.11500024795532138,-0.03751882658696193,0.15062506198883163,-0.11433700636271293,0.4155871303403762,0.018144027813058905,0.28310609616460436,-0.35796021728515726,67.50004569690174,16.4237649755448,0.13248103417577248,12,-0.10500025749206632,-0.10500025749206632,-0.10875010490417569,-0.3425002098083505,0.10249996185302646,0,-0.015302501755812936,2.3333050766637844,7.122499942779541,-1.5656591734034222,7.09499979019165,1.0571386531953613,6.96999979019165,-0.015302501755812936
6886,2010-12-07,7.057499885559082,7.127500057220459,7.03249979019165,7.09250020980835,2983200.0,0.004626304590811481,-1.2352868578865583,0.3500035762821002,61.4186924288753,50.00801298785461,-0.18537369438721907,-0.19396427770218594,-0.16909646804488876,-0.32537013062363407,9.379904333031778,0.10249996185302646,-0.0226928745099384,0.1814998626708988,-0.08771625254167859,0.45071597788347617,0.046891805064610104,0.3161079202771875,-0.3683416109924318,61.76470258243959,4.877124503795507,0.1346080576062887,12,-0.13750004768371582,-0.13750004768371582,-0.1412498950958252,-0.375,0.07250022888183594,1,-0.008147344880123475,1.190480515528977,7.0250000953674325,2.3333050766637844,7.122499942779541,-1.5656591734034222,7.09499979019165,-0.008147344880123475
6887,2010-12-08,7.085000038146973,7.135000228881836,7.042500019073486,7.082499980926514,2404800.0,0.0038965856229287166,-1.242429847123082,-0.07142954455661367,64.43662326550381,52.285482426458934,-0.17000426735366236,-0.21848996369550022,-0.193718859113436,-0.34583453872957826,10.015352061428086,0.09250020980834961,-0.025570001335035286,0.20000002384185755,-0.08487751324710402,0.48487756093081913,0.05756125529737677,0.34243879238633834,-0.37460810295532276,57.48034452462648,-4.89804822981128,0.14243876854448095,12,-0.16500020027160645,-0.16500020027160645,-0.16875004768371582,-0.4025001525878906,0.16499996185302734,2,-0.011997182454384858,-1.2352868578865583,7.057499885559082,1.190480515528977,7.0250000953674325,2.3333050766637844,7.122499942779541,-0.011997182454384858
6888,2010-12-09,7.065000057220459,7.147500038146973,7.017499923706055,7.102499961853027,3926800.0,-0.002822862500893475,1.039216566250416,-14.999618539004388,60.52632805477969,54.458851560285375,-0.13566038988983298,-0.20112268157936608,-0.17077241041479585,-0.31984163076208816,10.764947886250189,0.13000011444091797,-0.01297158579530766,0.1751250505447386,-0.11888736418923429,0.4691374652787115,0.028118843177752595,0.3221312579117246,-0.3342238078288089,38.8890066262588,-24.4498565760004,0.14700620736698627,12,-0.14500021934509277,-0.14500021934509277,-0.14875006675720215,-0.38250017166137695,0.19500017166137695,3,-0.012031144721662446,-1.242429847123082,7.085000038146973,-1.2352868578865583,7.057499885559082,1.190480515528977,7.0250000953674325,-0.012031144721662446
6889,2010-12-10,7.070000171661378,7.085000038146973,6.994999885559082,7.072500228881836,3161600.0,0.0007077302760682969,5.545542820481698,0.06666836209196161,56.611586043720145,56.205377723567594,-0.10945135639725923,-0.2016966219522578,-0.17351314126399853,-0.3158448985469784,11.256964781024658,0.09000015258789062,0.025044025045397156,0.17075016498565798,-0.1340322593776584,0.47553258934897435,0.01835895280400024,0.3231413771673157,-0.31965498063772735,49.180466268104745,-10.846467495636325,0.152391212181658,12,-0.15000033378601163,-0.15000033378601163,-0.153750181198121,-0.3875002861022958,0.07249975204467685,4,-0.0074257774654319375,1.039216566250416,7.065000057220459,-1.242429847123082,7.085000038146973,-1.2352868578865583,7.057499885559082,-0.0074257774654319375
6890,2010-12-13,6.96750020980835,7.074999809265138,6.9025001525878915,7.072500228881836,5229200.0,-0.01449787261164126,2.136380778984279,41.99904634752589,54.15019882038394,57.553362120449314,0.026831863457191574,-0.09106740725832108,-0.06933410957641684,-0.2075671934388108,10.887173890301538,0.1724996566772461,0.04125430046315515,0.060125184059143244,-0.24273598784219264,0.3629863559604791,-0.0913054018915247,0.21155577000981118,-0.1983688348179795,26.5306479928063,-29.90139291836587,0.15143058595066788,12,0.03999972343444824,-0.0475003719329834,-0.05125021934509277,-0.2850003242492676,0.35500001907348633,0,0.007176133820178343,5.545542820481698,7.070000171661378,1.039216566250416,7.065000057220459,-1.242429847123082,7.085000038146973,0.007176133820178343
6891,2010-12-14,7.175000190734862,7.2249999046325675,6.9749999046325675,6.997499942779541,6046400.0,0.02978112302521496,-1.2471877364090713,-1.6904782448762636,68.26003838038001,59.57348019512872,-0.11649462579638392,-0.2914581329925854,-0.27013020274988175,-0.40854310865030374,11.517860367247433,0.25749969482421786,0.07663791845986623,0.25362515449523837,-0.07186825434432453,0.5791185633348013,0.09087845007545692,0.4163718589150198,-0.3878340791364412,84.49620082474402,22.59228359667928,0.1627467044197813,12,-0.1112501621246329,-0.2525002956390372,-0.26687514781951815,-0.49250030517578036,0.047499656677246094,1,-0.0066202274915254655,2.136380778984279,6.96750020980835,5.545542820481698,7.070000171661378,1.039216566250416,7.065000057220459,-0.0066202274915254655
6892,2010-12-15,7.237500190734862,7.25,7.130000114440918,7.179999828338622,6134000.0,0.008710801162166826,1.9090888073287817,0.32394525111150074,64.97890448166584,60.510188847599096,-0.15316635752426055,-0.33074881875559115,-0.3289303867357738,-0.4649675653193954,11.453653862344604,0.11999988555908203,0.11919309403257472,0.2906251430511464,-0.05045236422427024,0.631702650326563,0.12008638941343808,0.4611638966888547,-0.4240640515543923,96.40293100609227,35.63217326867335,0.17053875363770812,12,-0.16125011444091708,-0.3025002479553214,-0.32812511920928866,-0.5550003051757804,-0.06000041961669833,2,-0.014853205314116824,-1.2471877364090713,7.175000190734862,2.136380778984279,6.96750020980835,5.545542820481698,7.070000171661378,-0.014853205314116824
6893,2010-12-16,7.360000133514403,7.387499809265138,7.2249999046325675,7.244999885559082,7252000.0,0.01692572567201589,-1.0967701248081108,1.9999917072321074,73.0061378408655,61.94471551890429,-0.26163678366503884,-0.4208776409743731,-0.4455860134648919,-0.5808574661736863,11.176812305261112,0.16249990463257014,0.17319197059566704,0.3788750886917107,0.015881391204009,0.7418687861794124,0.1973782399478594,0.560371937435562,-0.5116388854683711,94.32995974901597,30.745487346390533,0.18149684874385108,12,-0.21500015258788885,-0.35625028610229403,-0.4275001287460318,-0.6775002479553214,-0.11500024795532138,3,-0.014945670043334358,1.9090888073287817,7.237500190734862,-1.2471877364090713,7.175000190734862,2.136380778984279,6.96750020980835,-0.014945670043334358
6894,2010-12-17,7.297500133514403,7.429999828338622,7.2874999046325675,7.335000038146973,26960000.0,-0.008491847672040254,-3.956487846948523,-0.32608542415611397,70.97416622680086,63.81807506033057,-0.1918807683253032,-0.33519962027565153,-0.3767191334190976,-0.5126824375880732,11.894963973763996,0.1424999237060547,0.1947170989682947,0.2907500743865956,-0.08604424127553045,0.6675443900487217,0.10235291655553258,0.47914723221765865,-0.3952250293464603,74.88155900083788,9.032718731452476,0.18839715783106287,12,-0.13125014305114657,-0.27250027656555087,-0.3650001287460318,-0.5937502384185782,0.022500038146974433,4,-0.005138732983415273,-1.0967701248081108,7.360000133514403,1.9090888073287817,7.237500190734862,-1.2471877364090713,7.175000190734862,-0.005138732983415273
6895,2010-12-20,7.28249979019165,7.414999961853027,7.267499923706055,7.362500190734862,6648800.0,-0.00205554546739406,-1.6818156202993666,2.1333494398737862,74.99998998241315,65.32710812183478,-0.15255572724551403,-0.3065801737382179,-0.35644266974829986,-0.49123831745168367,13.076085440977986,0.14750003814697266,0.19489726317639455,0.2571247339248659,-0.1360046254853451,0.6502540933350769,0.06056005421976085,0.45368941362997095,-0.31689771912322584,67.5824037627176,-3.319513158953754,0.19656467970510536,12,-0.11624979972839355,-0.25749993324279785,-0.3499997854232788,-0.5787498950958252,0.05000019073486328,0,-0.019224149745140084,-3.956487846948523,7.297500133514403,-1.0967701248081108,7.360000133514403,1.9090888073287817,7.237500190734862,-0.019224149745140084
6896,2010-12-21,7.300000190734862,7.3474998474121085,7.267499923706055,7.327499866485597,4067600.0,0.002403076010627947,1.3703808359883658,0.34374422582897346,67.83784661525765,65.70502182736297,-0.14755719673274292,-0.3052752436687234,-0.3686771981777497,-0.5029660303642762,14.412214907335663,0.0799999237060538,0.1872710291365305,0.25275013446807737,-0.15077022254880834,0.6562704914849631,0.050989955959634514,0.4545103129765202,-0.27867038879401385,56.66674613960203,-10.289269010976419,0.2017601785084429,12,-0.13375020027160556,-0.27500033378600985,-0.3781251907348624,-0.5287501811981201,-0.3250002861022949,1,0.003082196925902947,-1.6818156202993666,7.28249979019165,-3.956487846948523,7.297500133514403,-1.0967701248081108,7.360000133514403,0.003082196925902947
6897,2010-12-22,7.074999809265138,7.335000038146973,7.0625,7.307499885559082,7919600.0,-0.03082196925902747,-1.116507659032325,8.454647916629964,49.02439217280751,64.42702895158828,0.08479228980154474,-0.0532749007381117,-0.1388214310932403,-0.27619705732721656,14.81213257055703,0.27250003814697266,0.19362835132250922,0.0088747739791879,-0.35955176183283033,0.37730130979120613,-0.17533849392682122,0.19308804188519701,0.35500001907348455,3.4013102323465625,-59.44856512148858,0.18421326790600917,12,0.09125018119811923,-0.04999995231628507,-0.1531248092651376,-0.2324998378753671,-0.059999942779541016,2,0.020848062490943287,1.3703808359883658,7.300000190734862,-1.6818156202993666,7.28249979019165,-3.956487846948523,7.297500133514403,0.020848062490943287
6898,2010-12-23,7.085000038146973,7.085000038146973,7.017499923706055,7.054999828338622,4612400.0,0.0014134599507322765,3.4999761583088294,-0.1290331181243224,48.13896462795147,63.485626572058436,0.08708536250316712,-0.04988407675468309,-0.14616780122720474,-0.2834743982689334,15.707181361719549,0.06750011444091797,0.18593965161666137,0.008750009536742986,-0.34941604979596974,0.3669160688694557,-0.17033302012961382,0.1878330392030998,0.3376497936248768,16.363667890067372,-42.031391769334505,0.17908302966635647,12,0.08124995231628418,-0.06000018119812012,-0.1781250238418579,-0.19250011444091797,0.05249977111816495,3,0.013055713828250548,-1.116507659032325,7.074999809265138,1.3703808359883658,7.300000190734862,-1.6818156202993666,7.28249979019165,0.013055713828250548
6899,2010-12-27,6.977499961853027,7.052499771118164,6.96750020980835,7.052499771118164,5404400.0,-0.015172911180683757,1.2666607326780515,-2.499976158308755,47.6658442115326,62.765142726630515,0.20124777305805797,0.07567231934487051,-0.03454868176992676,-0.17408840353705646,16.53831759063793,0.11749982833862305,0.16840874923501659,-0.1077500581741333,-0.44485037856420284,0.22935026221593624,-0.27630021836916807,0.06080010202090147,0.42894387359619035,2.2345827006579824,-52.73640243172605,0.16855016019503472,12,0.22125005722045898,0.047499895095825195,-0.10687506198883057,-0.10000014305114746,0.17999982833862305,0,0.03833750271135994,3.4999761583088294,7.085000038146973,-1.116507659032325,7.074999809265138,1.3703808359883658,7.300000190734862,0.03833750271135994
6900,2010-12-28,7.0250000953674325,7.0250000953674325,6.940000057220459,6.994999885559082,2677200.0,0.006807615015993473,4.666629579591236,-0.40000381470697877,48.42616286883239,60.561378780903,0.181889357197214,0.05086347154396531,-0.07777647055694459,-0.2191278375534873,16.351248637342497,0.08500003814697354,0.16125404163946566,-0.07299993038177366,-0.37762055272129924,0.23162069195775192,-0.22531024155153645,0.07931038078798913,0.3551071225433331,20.858915806311835,-31.879074619841376,0.15231031116976274,12,0.1599998474121085,-2.384185799897409e-07,-0.15437519550323575,-0.14750027656555265,0.15000009536742986,1,0.04199289285255392,1.2666607326780515,6.977499961853027,3.4999761583088294,7.085000038146973,-1.116507659032325,7.074999809265138,0.04199289285255392
6901,2010-12-29,7.022500038146973,7.047500133514403,6.987500190734862,7.03000020980835,2392400.0,-0.00035588002655095874,1.8235254518732458,-0.2500039736151877,46.89826795981227,58.552419167363716,0.17934209668401824,0.08405737688478254,-0.07150919415887635,-0.21387721315407493,16.098006177874787,0.059999942779541016,0.16125705178020056,-0.09224998950958252,-0.3317006382405081,0.14720065922134307,-0.21197531387504487,0.02747533485587983,0.3223986069085685,20.886072129168554,-29.961052763456024,0.1197253243654626,12,0.16249990463256836,0.002499818801879883,-0.18250012397766113,-0.14500021934509277,0.20249986648559481,2,0.04414381503675169,4.666629579591236,7.0250000953674325,1.2666607326780515,6.977499961853027,3.4999761583088294,7.085000038146973,0.04414381503675169
6902,2010-12-30,7.014999866485597,7.072500228881836,7.0,7.0275001525878915,2991200.0,-0.001068020166697714,-2.411773945629226,1.6666666666666667,47.48743212870271,55.71700742156784,0.16981983713028725,0.10024111203374186,-0.059848300834171475,-0.20460019115450923,16.377027558495897,0.07250022888183594,0.173084923738676,-0.10200016498565567,-0.3365187651493695,0.13251843517805817,-0.2192594650675126,0.015259135096201248,0.29750689154313825,51.72401319359323,-0.6094717523662609,0.11725930008185705,12,0.17000007629394442,0.009999990463255948,-0.17499995231628507,-0.1375000476837167,0.327500343322753,3,-0.005702061669898284,1.8235254518732458,7.022500038146973,4.666629579591236,7.0250000953674325,1.2666607326780515,6.977499961853027,-0.005702061669898284
6903,2010-12-31,6.989999771118164,7.047500133514403,6.982500076293945,7.002500057220459,3511600.0,-0.0035638055371706168,-3.7273326281839445,1.0,46.059100456494384,52.94866678042268,0.15289441188572095,0.12329282487822901,-0.03419660308347794,-0.1773118955084687,15.431958182940326,0.0650000572204581,0.1457359548104531,-0.12175025939941442,-0.3629485534368353,0.11944803463800646,-0.24234940641812486,-0.001151112380703978,0.29270645084590896,37.73558424172194,-14.377236652028287,0.12059914701871063,12,0.1875002384185791,0.03500008583068848,-0.15312492847442627,-0.11249995231628418,0.3275003433227539,4,0.003576551671822692,-2.411773945629226,7.014999866485597,1.8235254518732458,7.022500038146973,4.666629579591236,7.0250000953674325,0.003576551671822692
6904,2011-01-03,6.994999885559082,7.050000190734862,6.954999923706055,7.050000190734862,3992400.0,0.0007153239777744069,2.4545359966709075,4.399923707800807,51.49861678536033,50.337403091861255,0.11227950402052578,0.11410098260654866,-0.03879594996230562,-0.17653856457635975,14.46387049170881,0.0950002670288077,0.11968471663997082,-0.11037514209747279,-0.35705462878576544,0.13630434459081986,-0.23371488544161867,0.012964601246673091,0.2602898432255021,41.509250628884416,-13.267845837371084,0.12333974334414631,1,0.14875006675720215,0.029999971389770508,-0.15812504291534424,-0.11750006675720215,0.30749988555908203,0,0.020371683493553894,-3.7273326281839445,6.989999771118164,-2.411773945629226,7.014999866485597,1.8235254518732458,7.022500038146973,0.020371683493553894
6905,2011-01-04,6.917500019073486,7.0250000953674325,6.892499923706055,7.0250000953674325,5548400.0,-0.011079323481561598,1.4651177232483212,1.9545359966708757,33.650820369952115,46.538844620160646,0.14813754422337588,0.1930310818994192,0.03619752175599089,-0.09321819847660606,13.910606470666337,0.13250017166137784,0.06669681915492554,-0.18250000476837158,-0.44095705780884664,0.07595704827210348,-0.3117285312886091,-0.05327147824813405,0.31256653598596795,13.888918323231467,-35.595154287404256,0.12922852652023756,1,0.19624996185302734,0.10749983787536621,-0.08062517642974854,-0.040000200271606445,0.3800001144409171,1,0.03469458192358754,2.4545359966709075,6.994999885559082,-3.7273326281839445,6.989999771118164,-2.411773945629226,7.014999866485597,0.03469458192358754
6906,2011-01-05,7.0,7.125,6.880000114440918,6.880000114440918,4559200.0,0.011926271152734147,-3.0833353201567206,-1.1162772129664038,35.29413848855654,45.013260877466095,0.020794021549305874,0.11173098798011605,-0.04733771222240257,-0.16887984536491274,13.180338285758838,0.24499988555908203,0.01869935996758354,-0.09712502956390345,-0.35883143816455565,0.16458137903674874,-0.22797823386422955,0.033728174736422645,0.1963098919241144,48.979568004795624,5.206090573142191,0.1308532043003259,1,0.0025000572204589844,0.02499985694885254,-0.1781250238418579,-0.13000011444091797,0.32250022888183594,2,0.025000027247837453,1.4651177232483212,6.917500019073486,2.4545359966709075,6.994999885559082,-3.7273326281839445,6.989999771118164,0.025000027247837453
6907,2011-01-06,7.0,7.005000114440918,6.929999828338622,7.0,5318800.0,0.0,13.999713904253468,0.0,23.72268896448648,42.30034135930332,0.010098455600695111,0.11071279414500612,-0.04347802206285323,-0.1625708537632775,12.372307445994291,0.07500028610229581,-0.036020086505014426,-0.09287502765655553,-0.35814695013542686,0.1723968948223158,-0.22551098889599075,0.03976093358287969,0.15835271862613087,48.979568004795624,11.121914216900556,0.13263596123943547,1,0.0025000572204589844,0.11249995231628418,-0.1793750524520874,-0.13125014305114746,0.315000057220459,3,0.03214284351893815,-3.0833353201567206,7.0,1.4651177232483212,6.917500019073486,2.4545359966709075,6.994999885559082,0.03214284351893815
6908,2011-01-07,6.980000019073486,7.019999980926514,6.9124999046325675,7.005000114440918,3110800.0,-0.0028571401323590484,2.90910588418893,-100.0,25.291890303274954,39.814346480608016,0.015240562640967958,0.13072038059744262,-0.018481658438396664,-0.13854952870901904,11.66597994347089,0.1075000762939462,-0.07991622711078872,-0.10862500667572039,-0.37846167045814383,0.16121165710670304,-0.24354333856693167,0.02629332521549088,0.14499998092651367,40.81630667066302,7.3262477332409475,0.1349183318912116,1,0.022500038146972656,0.17499995231628418,-0.15375006198883057,-0.11125016212463379,0.20749998092651367,4,0.051934124605200305,13.999713904253468,7.0,-3.0833353201567206,7.0,1.4651177232483212,6.917500019073486,0.051934124605200305
6909,2011-01-10,7.017499923706055,7.03000020980835,6.932499885559082,6.960000038146973,4673600.0,0.005372479159039711,1.3636311092615712,-2.299986648610502,30.07523972669037,37.775355020370014,-0.017867622663484184,0.09389992003140435,-0.05246128368583047,-0.17220830264423892,11.124406941304127,0.09750032424926758,-0.086606740683842,-0.06850008964538556,-0.3401152393952991,0.20311506010452796,-0.20430766452034188,0.06730748522957075,0.07810009002685536,56.122397343723854,25.831729230619672,0.1358075748749566,1,-0.014999866485595703,0.13750004768371582,-0.09750008583068848,-0.09750008583068848,0.21750020980834872,0,0.04275029483383719,2.90910588418893,6.980000019073486,13.999713904253468,7.0,-3.0833353201567206,7.0,0.04275029483383719
6910,2011-01-11,7.017499923706055,7.082499980926514,6.985000133514403,7.039999961853027,3330800.0,0.0,-1.2285776566757243,-0.39130579005854743,28.185340980390464,35.69614091154537,-0.021281368454127758,0.10312511292945636,-0.04870723047081782,-0.16613269612556358,11.387679686308736,0.09749984741211026,-0.09372318158242976,-0.07100007534027064,-0.33891809530242867,0.1969179446218874,-0.20495908532134965,0.06295893464080837,-0.13749980926513672,56.122397343723854,27.963220525708504,0.13395900998107885,1,-0.014999866485595703,0.13750004768371582,-0.09750008583068848,-0.09750008583068848,0.3125,1,0.04061273252734088,1.3636311092615712,7.017499923706055,2.90910588418893,6.980000019073486,13.999713904253468,7.0,0.04061273252734088
6911,2011-01-12,7.127500057220459,7.232500076293945,7.0625,7.070000171661378,4292800.0,0.015675117165703023,-3.689642471916024,-2.555546136565891,54.929593860674096,36.5230477706533,-0.1283145677054014,-0.01118977720039993,-0.15246937684380502,-0.26967523962371676,11.160006007806171,0.21500015258789062,-0.08961447538049683,0.04137506484985387,-0.22414576156627408,0.3068958912659818,-0.09138534835821055,0.1741354780579183,-0.24344994544982868,67.18751164152603,34.413778399963924,0.13276041320806398,1,-0.07124996185302734,0.027499914169311523,-0.20750021934509277,-0.20750021934509277,0.17000007629394442,2,0.02385129076522796,-1.2285776566757243,7.017499923706055,1.3636311092615712,7.017499923706055,2.90910588418893,6.980000019073486,0.02385129076522796
6912,2011-01-13,7.130000114440918,7.15500020980835,7.0875000953674325,7.15500020980835,2255600.0,0.00035076214666962535,4.399988555951787,-0.4347851326024647,54.28571688074359,37.43711626223654,-0.12604087782133,-0.02335376524314725,-0.15316768355488009,-0.26523843014708426,10.788426628453257,0.06750011444091708,-0.08953575090930599,0.049250125885009766,-0.2075782957775738,0.30607854754759334,-0.07916408494628246,0.177664336716302,-0.23201200408935474,67.96877910381494,31.75115954373385,0.12841421083129193,1,-0.07375001907348633,0.02499985694885254,-0.21000027656555176,-0.21000027656555176,-0.09000015258789062,3,0.026998613092730883,-3.689642471916024,7.127500057220459,-1.2285776566757243,7.017499923706055,1.3636311092615712,7.017499923706055,0.026998613092730883
6913,2011-01-14,7.25,7.264999866485597,7.085000038146973,7.0900001525878915,3465200.0,0.01683027820939831,-1.1176440889048562,-6.399969482538254,75.34882276751647,40.087139149142786,-0.2294056541745011,-0.16023231754567036,-0.27017605119991916,-0.37669495182078805,9.9498644400783,0.17999982833862394,-0.08408331728303953,0.17475001811981183,-0.06072214037338686,0.4102221766130105,0.05701393887321249,0.2924860973664112,-0.33863141101074135,95.488761700437,52.70165857474752,0.11773607924659954,1,-0.17750000953674316,-0.09500002861022949,-0.3300001621246338,-0.3300001621246338,-0.3600001335144034,4,0.008965525133856511,4.399988555951787,7.130000114440918,-3.689642471916024,7.127500057220459,-1.2285776566757243,7.017499923706055,0.008965525133856511
6914,2011-01-18,7.260000228881836,7.304999828338622,7.230000019073486,7.264999866485597,4425200.0,0.0013793419147360986,-1.3076844074386258,-0.031247764823695016,73.4999909401025,44.514824768048385,-0.22111507595045943,-0.18254517806738235,-0.27894115343671544,-0.37704890404692026,8.950388718357491,0.07499980926513583,-0.07781035592322105,0.18662524223327637,-0.04188992575079009,0.4151404102173428,0.0723676582412427,0.30088282622531004,-0.3274137632427969,85.93761175881582,38.70881891606598,0.11425758399203337,1,-0.16750025749206543,-0.10500025749206543,-0.3400003910064697,-0.3400003910064697,-0.3450002670288086,1,-0.00998625710690948,-1.1176440889048562,7.25,4.399988555951787,7.130000114440918,-3.689642471916024,7.127500057220459,-0.00998625710690948
6915,2011-01-19,7.142499923706055,7.267499923706055,7.105000019073486,7.242499828338622,3208400.0,-0.016184614527743335,1.1666640175730276,20.00143061516079,59.75607675906184,47.23281790921564,-0.07637361861719061,-0.08018206277815132,-0.16178740973438632,-0.24873126897449183,7.6705698715496675,0.16249990463256836,-0.06975580234748602,0.07612493038177526,-0.13318782469500334,0.28543768545855386,-0.028531447156614043,0.18078130792016456,-0.18012038905104877,32.98968261303027,-16.84543548414854,0.10465637753838922,1,-0.03375005722045987,0.01250004768371582,-0.22250008583068848,-0.22250008583068848,-0.11749982833862216,2,0.012950677045349135,-1.3076844074386258,7.260000228881836,-1.1176440889048562,7.25,4.399988555951787,7.130000114440918,0.012950677045349135
6916,2011-01-20,7.322500228881836,7.360000133514403,7.15500020980835,7.15749979019165,5946400.0,0.025201303058941305,-1.411769490764754,-1.6500059604701764,69.523811253829,52.32183149692037,-0.23000374679970825,-0.27237510652089636,-0.3392438513559153,-0.41839436372553074,6.505619022564709,0.21750020980834872,-0.06329754196178161,0.2550002336502075,0.04022971687123977,0.46977075042917527,0.14761497526072365,0.3623854920396914,-0.3327110707321408,86.36367577165258,35.24866310686218,0.10738525838948407,1,-0.1862502098083505,-0.16750025749206543,-0.3587503433227539,-0.4025003910064697,-0.29250001907348633,3,0.0010241986466095199,1.1666640175730276,7.142499923706055,-1.3076844074386258,7.260000228881836,-1.1176440889048562,7.25,0.0010241986466095199
6917,2011-01-21,7.2224998474121085,7.34499979019165,7.207499980926514,7.34499979019165,2889600.0,-0.013656589736289804,1.2448958937489538,-0.7424219217353413,63.4782474087735,56.56476006419798,-0.10630136270157475,-0.1694453587589697,-0.2339406237032211,-0.3074555394029206,6.8285720426090935,0.13749980926513672,-0.03385179177543218,0.14762485027313144,-0.07808160770453654,0.3733313082507994,0.03477162128429789,0.260478079261965,-0.1956895917259427,49.99991330236478,-2.6915318546322453,0.1128532289888338,1,-0.07624983787536532,-0.06749987602233798,-0.22937488555908114,-0.2999999523162833,-0.2950000762939444,4,0.01038425582371838,-1.411769490764754,7.322500228881836,1.1666640175730276,7.142499923706055,-1.3076844074386258,7.260000228881836,0.01038425582371838
6918,2011-01-24,7.177499771118164,7.239999771118164,7.172500133514403,7.21999979019165,3281600.0,-0.006230540290017239,-1.5714493319648148,0.3469390932693892,60.110784590332656,59.9020428268249,-0.033905260621591715,-0.12349159799305731,-0.18606614291225831,-0.25226641082653867,7.356728238338108,0.06749963760376065,-0.010694738957830907,0.09799978733062709,-0.1323238715861228,0.32832344624737697,-0.0171620421277483,0.21316161678900247,-0.11737052764917433,28.431262552031423,-24.614061493614866,0.11516182945837501,1,-0.004999637603760654,-0.022499799728393555,-0.1718747615814209,-0.24249982833862305,-0.19249963760376065,0,-0.01915706215950408,1.2448958937489538,7.2224998474121085,-1.411769490764754,7.322500228881836,1.1666640175730276,7.142499923706055,-0.01915706215950408
6919,2011-01-25,7.244999885559082,7.262499809265138,7.144999980926514,7.1599998474121085,2461200.0,0.009404404959026946,-1.043479342543926,-2.000000000000021,68.34730361685111,64.36448311976497,-0.07346659030691338,-0.17910664487503336,-0.24710800711173686,-0.31235478611120193,8.150936791716754,0.11749982833862394,0.023819914116032237,0.15212490558624303,-0.08424727857852776,0.3884970897510138,0.03393881350385808,0.270310997668628,-0.15488355308555057,54.901883786422125,-2.96855057952461,0.11818609208238533,1,-0.03374981880187988,-0.08999991416931152,-0.1706249713897705,-0.24125003814697266,-0.16249990463256836,1,-0.048999313275502,-1.5714493319648148,7.177499771118164,1.2448958937489538,7.2224998474121085,-1.411769490764754,7.322500228881836,-0.048999313275502
6920,2011-01-26,7.320000171661378,7.34250020980835,7.21750020980835,7.260000228881836,2576400.0,0.010352006526844537,1.3809519484471007,0.705881362968285,68.07907184494688,65.82553622912862,-0.11291937193160972,-0.24334976402776398,-0.3121469280125222,-0.380869010434008,9.068553525399608,0.125,0.06180390817667547,0.21237518787384158,-0.04227367061300491,0.46702404636068806,0.08505075863041789,0.33969961711726526,-0.20289545908375928,81.39537978389386,21.47497689266941,0.12732442924342338,1,-0.09750008583068936,-0.17250013351440519,-0.22437524795532315,-0.2950003147125253,-0.32000017166137784,2,-0.05532789621730705,-1.043479342543926,7.244999885559082,-1.5714493319648148,7.177499771118164,1.2448958937489538,7.2224998474121085,-0.05532789621730705
6921,2011-01-27,7.332499980926514,7.547500133514403,7.329999923706055,7.357500076293945,9357600.0,0.001707624176503053,-13.499912580465649,-0.4166686534900478,68.52364550575737,67.40752829857458,-0.10424427128141378,-0.24394136749583772,-0.31723615924697146,-0.38870019916319265,10.516675012460187,0.22749996185302557,0.09700908528011976,0.20937499999999964,-0.06072681515120859,0.4794768151512079,0.07432409242439597,0.3444259075756033,-0.19110572625521627,46.58383327172965,-14.112422499351375,0.13505090757560398,1,-0.016249895095825195,-0.11874985694885254,-0.23687505722045898,-0.30750012397766113,-0.3924999237060547,3,-0.041936568204426594,1.3809519484471007,7.320000171661378,-1.043479342543926,7.244999885559082,-1.5714493319648148,7.177499771118164,-0.041936568204426594
6922,2011-01-28,6.9749999046325675,7.304999828338622,6.9625000953674325,7.300000190734862,9002800.0,-0.04875555093404493,1.0447772028837905,12.999961853172863,49.79756647333226,64.56849982144301,0.25586361489766407,0.11637496706260375,0.04907295542130807,-0.026846481372992947,10.980394770355867,0.36999988555908114,0.12709053285305227,-0.14612507820129483,-0.42016165014003803,0.12791149373744837,-0.2831433641706669,-0.009106792231922789,0.5725002288818359,2.1367193931694386,-58.55130336505383,0.1370182859693716,1,0.2800002098083505,0.23875021934509366,0.12062501907348722,0.04999995231628507,0.07250022888183594,4,0.007885348520112911,-13.499912580465649,7.332499980926514,1.3809519484471007,7.320000171661378,-1.043479342543926,7.244999885559082,0.007885348520112911
6923,2011-01-31,7.014999866485597,7.065000057220459,6.957499980926514,6.985000133514403,10513600.0,0.005734761634399899,-1.529412424687812,-0.09230678942156582,49.898987719388195,61.94616613025253,0.20006193911269765,0.08257778745650768,0.020220941761655453,-0.0632538704552168,11.585008841983223,0.10750007629394531,0.13024878899904735,-0.10737512111663694,-0.3791117087559144,0.1643614665226405,-0.24324341493627522,0.028493172703001335,0.5325002670288068,9.745740794620797,-49.39157295998092,0.13586829381963855,1,0.2375001907348624,0.19875025749206454,0.0806250572204581,0.009999990463255948,0.04250001907348544,0,-0.01247328539312842,1.0447772028837905,6.9749999046325675,-13.499912580465649,7.332499980926514,1.3809519484471007,7.320000171661378,-0.01247328539312842
6924,2011-02-01,7.137499809265138,7.184999942779541,7.074999809265138,7.0875000953674325,3909600.0,0.01746257236080484,-1.9333257039678822,1.6666719649043742,54.411755424893,61.35235264867822,0.06521609049375421,-0.030249971907664097,-0.09302390649729819,-0.18189145457613076,12.359098704469575,0.17000007629394442,0.13707733468631655,0.007999825477600808,-0.2570652923373702,0.2730649432925718,-0.12453273342988425,0.14053238438508586,0.3864003181457498,30.50843759092251,-27.811859607212533,0.13253255890748528,2,0.11500024795532138,0.07625031471252353,-0.04187488555908292,-0.11249995231628507,-0.21999979019165128,1,-0.02136597966038123,-1.529412424687812,7.014999866485597,1.0447772028837905,6.9749999046325675,-13.499912580465649,7.332499980926514,-0.02136597966038123
6925,2011-02-02,7.15749979019165,7.175000190734862,7.057499885559082,7.110000133514403,4014000.0,0.00280209897877004,1.8484764414852204,0.9499985694803577,51.181090536632695,59.31427256898974,0.053157699947534276,-0.033041949929064174,-0.10737531151487723,-0.1991908559677169,12.696411172487537,0.11750030517578036,0.12113411227667825,0.01599981784820592,-0.2296754979882305,0.26167513368464235,-0.10683784007001229,0.13883747576642413,0.34374433135986227,33.89826398991374,-22.337875131696514,0.12283765791821816,2,0.0950002670288086,0.05625033378601074,-0.04562485218048096,-0.13249993324279785,-0.17999982833862305,2,-0.010478492694881214,-1.9333257039678822,7.137499809265138,-1.529412424687812,7.014999866485597,1.0447772028837905,6.9749999046325675,-0.010478492694881214
6926,2011-02-03,7.175000190734862,7.1875,7.102499961853027,7.1500000953674325,2509600.0,0.0024450438080618753,2.400020980955015,0.5263216013812847,51.75097334020074,58.011242116926105,0.014007094965355904,-0.03874608704276472,-0.11737602838275496,-0.21501911050699718,13.496430078062222,0.08500003814697266,0.10612997464574914,0.02475020885467405,-0.21200926624057637,0.26150968394992447,-0.0936295286929516,0.1431299464022997,0.3044941651916506,62.590015917448724,7.514198108386047,0.1183797375476254,2,0.07749986648559659,0.03874993324279874,-0.07000029087066562,-0.15000033378600985,-0.13250017166137606,3,-0.024390269837322287,1.8484764414852204,7.15749979019165,-1.9333257039678822,7.137499809265138,-1.529412424687812,7.014999866485597,-0.024390269837322287
6927,2011-02-04,7.2249999046325675,7.227499961853027,7.09250020980835,7.175000190734862,2501600.0,0.006968601054850199,3.9090972143951666,1.9999809265865733,48.97119083155187,56.773509477061566,-0.03978445151932686,-0.07486337490526918,-0.15382117457859312,-0.2634381367879648,14.41428411005643,0.13499975204467773,0.10798566628599815,0.06349992752075106,-0.1644163678331676,0.29141622287466973,-0.05045822015620871,0.17745807519771084,0.2336146762939455,99.07405281589989,47.08150888666377,0.1139581476769594,2,0.027500152587891513,-0.011249780654906338,-0.1200000047683707,-0.20000004768371493,-0.2849998474121085,4,-0.03944634618325327,2.400020980955015,7.175000190734862,1.8484764414852204,7.15749979019165,-1.9333257039678822,7.137499809265138,-0.03944634618325327
6928,2011-02-07,7.34250020980835,7.352499961853027,7.202499866485597,7.207499980926514,4993600.0,0.01626301823207532,-1.068960300965523,2.7000200272752415,53.11908799284078,55.0814855188382,-0.1468621924696638,-0.17266631143815925,-0.26208609597596144,-0.3788181234934953,15.734580443902724,0.15000009536743075,0.0871813337424836,0.16287522315978986,-0.06190127826772063,0.38765172458730035,0.05048697244603417,0.27526347387354555,0.0960697871181635,96.61025442084505,46.89104829147513,0.11238825071375526,2,-0.09000015258789062,-0.12875008583068848,-0.23750030994415283,-0.31750035285949707,-0.5125002861022949,0,-0.04017706065569815,3.9090972143951666,7.2249999046325675,2.400020980955015,7.175000190734862,1.8484764414852204,7.15749979019165,-0.04017706065569815
6929,2011-02-08,7.317500114440918,7.377500057220459,7.2775001525878915,7.367499828338622,1978000.0,-0.003404847756631413,1.8571331257961203,-0.3703676231650565,57.11382050785034,53.8631242591608,-0.12348186020629015,-0.13074177629583517,-0.22521048199215166,-0.3507437737328214,17.08889456601062,0.09999990463256747,0.07708614160450011,0.12287511825561559,-0.09631778797759605,0.3420680244888272,0.013278665139010215,0.23247157137222096,0.1018270818455953,81.25002793966225,28.19956076515227,0.10959645311660565,2,-0.06500005722045898,-0.10374999046325684,-0.21625018119812012,-0.29250025749206543,-0.46250009536743164,1,-0.03553129139946731,-1.068960300965523,7.34250020980835,3.9090972143951666,7.2249999046325675,2.400020980955015,7.175000190734862,-0.03553129139946731
6930,2011-02-09,7.302499771118164,7.335000038146973,7.267499923706055,7.297500133514403,2348800.0,-0.002049927309621946,-1.0769247698345743,-0.0999933242416057,49.06101268429842,51.70060950122091,-0.12429606902412615,-0.09833699123836226,-0.19737753013536619,-0.33316428325621317,18.08187956200031,0.06750011444091797,0.073068413748957,0.09362478256225604,-0.11382524860256815,0.3010748137270802,-0.010100233020156502,0.19734979814466858,0.09835433655394965,73.6840960501131,23.82110006181182,0.10372501558241226,2,-0.13499975204467773,-0.08874964714050293,-0.2181248664855957,-0.2774999141693115,-0.35249996185302646,2,-0.05272163835832977,1.8571331257961203,7.317500114440918,-1.068960300965523,7.34250020980835,3.9090972143951666,7.2249999046325675,-0.05272163835832977
6931,2011-02-10,7.297500133514403,7.324999809265138,7.239999771118164,7.262499809265138,2830400.0,-0.0006846474167017114,-1.1249903142937405,7.000572246064209,53.865991164263384,52.152656689102145,-0.13944768047182343,-0.08426886968211722,-0.17667917175848746,-0.32722502688473476,18.04020882202045,0.08500003814697354,0.05462676280838252,0.08012514114379776,-0.12721705445815523,0.28746733674575076,-0.023545956657178735,0.18379623894477426,0.08561980908788591,71.92983630255219,21.171885587735403,0.10367109780097639,2,-0.13000011444091708,-0.08375000953674228,-0.2281252145767203,-0.27250027656555087,-0.27750015258788974,3,-0.043850656499716645,-1.0769247698345743,7.302499771118164,1.8571331257961203,7.317500114440918,-1.068960300965523,7.34250020980835,-0.043850656499716645
6932,2011-02-11,7.322500228881836,7.327499866485597,7.202499866485597,7.257500171661378,2308400.0,0.0034258437697887167,2.3333630034649686,1.8571272870942501,57.63159691130231,53.011835488203715,-0.12289474236749243,-0.09919360527667287,-0.1944735753924176,-0.3501725543307579,17.896823728463016,0.125,0.03047436854270824,0.09550023078918457,-0.11263452577176736,0.3036349873501365,-0.008567147491291394,0.19956760906966053,0.04359491525342207,68.57156091792399,14.37023623714829,0.10406737828047596,2,-0.10500025749206543,-0.0925002098083505,-0.3087502717971802,-0.2975003719329834,-0.28750038146972745,4,-0.03823833404660837,-1.1249903142937405,7.297500133514403,-1.0769247698345743,7.302499771118164,1.8571331257961203,7.317500114440918,-0.03823833404660837
6933,2011-02-14,7.315000057220459,7.34499979019165,7.267499923706055,7.322500228881836,1531600.0,-0.0010242637660555776,1.95241555327478,-0.11538715475186308,53.93259028956846,52.9585949176121,-0.07639842613267511,-0.09125268317684743,-0.1837360390308369,-0.3386466962150596,17.132075711238954,0.0774998664855957,0.002763224434466416,0.08475005626678467,-0.12689718011244633,0.29639729264601566,-0.021073561922831274,0.1905736744564006,0.034751280386449146,64.28575321115399,9.752806569232732,0.10582361818961565,2,-0.09750008583068848,-0.08500003814697354,-0.2575000524520874,-0.29000020027160645,0.12249994277954102,0,-0.051264524547726675,2.3333630034649686,7.322500228881836,-1.1249903142937405,7.297500133514403,-1.0769247698345743,7.302499771118164,-0.051264524547726675
6934,2011-02-15,7.1875,7.307499885559082,7.175000190734862,7.2775001525878915,2782400.0,-0.01742994616857274,-1.304347104970706,11.999745692669709,42.97081758422554,52.04634236734465,0.06586660954031842,0.03218762315496804,-0.05529997921687624,-0.2068634615793563,15.865620631142486,0.1399998664855966,0.019837353354922094,-0.039124989509582875,-0.25110999271721024,0.1728600136980445,-0.1451174911133961,0.06686751209423036,0.1574997901916504,7.352846303802568,-41.973586380276714,0.10599250160381354,2,0.0475001335144043,0.052500009536743164,-0.10874998569488525,-0.16250014305114746,0.19750022888183594,1,-0.04973914104959243,1.95241555327478,7.315000057220459,2.3333630034649686,7.322500228881836,-1.1249903142937405,7.297500133514403,-0.04973914104959243
6935,2011-02-16,7.235000133514403,7.25,7.1599998474121085,7.21999979019165,3246800.0,0.0066087142280908395,3.0000000000000395,-0.1666701987877645,45.01280019980796,51.29765646285656,0.034102217189944106,-0.008461115690772125,-0.09814966370240974,-0.25207595931650495,15.607162245353944,0.09000015258789151,0.03708774541441162,0.003750133514403231,-0.2045103811899498,0.21201064821875626,-0.10038012383777328,0.10788039086657975,0.10999965667724698,40.540707729661406,-8.755385176732275,0.10413025735217653,2,8.881784197001252e-16,0.017499923706055576,-0.15625011920928866,-0.21000027656555087,0.1524996757507342,2,-0.05252247511104491,-1.304347104970706,7.1875,1.95241555327478,7.315000057220459,2.3333630034649686,7.322500228881836,-0.05252247511104491
6936,2011-02-17,7.329999923706055,7.4000000953674325,7.192500114440918,7.230000019073486,3055200.0,0.013130585824261187,-1.3714322304299,6.666507724585556,74.82515430503543,54.170319071021396,-0.040899706133473934,-0.10842947488648136,-0.18834694249020156,-0.3426556754911463,15.120847802075058,0.20749998092651456,0.04152512734515312,0.0983749389648434,-0.11060314113383729,0.3073530190635241,-0.006114101084497392,0.20286397901418418,-0.372499942779541,70.8332919412615,14.928598165114664,0.10448904004934055,2,-0.04999995231628418,-0.0774998664855957,-0.25124990940093994,-0.30500006675720215,0.03749990463256747,3,-0.051841762400563374,3.0000000000000395,7.235000133514403,-1.304347104970706,7.1875,1.95241555327478,7.315000057220459,-0.051841762400563374
6937,2011-02-18,7.297500133514403,7.394999980926514,7.2874999046325675,7.335000038146973,4039600.0,-0.004433804983618561,-2.739109522585269,-0.3749994039529927,69.96467026479087,56.04205043457141,0.0033142908215122446,-0.07380687301798705,-0.1522098216639245,-0.30647868906690423,14.608252321991033,0.1075000762939462,0.05041104696965171,0.06212513446807755,-0.14884567681661043,0.2730959457527655,-0.043360271174265996,0.1676105401104211,-0.331150150299071,57.291726685170154,-4.267866418467932,0.10548540564234377,2,-0.0175001621246329,-0.045000076293944424,-0.19187510013580233,-0.27250027656555087,0.14249992370605558,4,-0.038026741693836574,-1.3714322304299,7.329999923706055,3.0000000000000395,7.235000133514403,-1.304347104970706,7.1875,-0.038026741693836574
6938,2011-02-22,7.039999961853027,7.230000019073486,7.010000228881836,7.2224998474121085,4962800.0,-0.035286079746512655,1.2278433947869083,4.8666759915057805,44.213663623212305,54.60869966961164,0.23846994169606628,0.18220577079130962,0.10665525782513718,-0.04664159174417115,14.065644313878012,0.28749990463256747,0.05154549008791509,-0.1885000467300415,-0.415745704920381,0.03874561146029798,-0.30212287582521125,-0.07487721763487176,-0.06497697639465283,7.6922418567800595,-55.40765706236098,0.11362282909516969,2,0.16500020027160645,0.21250009536743164,0.06562507152557373,-0.015000104904174805,0.40999984741211026,1,-0.0007102435323881329,-2.739109522585269,7.297500133514403,-1.3714322304299,7.329999923706055,3.0000000000000395,7.235000133514403,-0.0007102435323881329
6939,2011-02-23,6.889999866485597,7.072500228881836,6.880000114440918,7.047500133514403,3987200.0,-0.02130683184378157,-1.1690181708771665,0.8630157029759827,36.24680188400786,53.18489846957935,0.35922865816870075,0.32068836951236346,0.2561441949545209,0.10444773835147547,13.969255574337435,0.19250011444091797,0.04942223066388429,-0.3207501411437983,-0.5934758171291366,-0.04802446515846004,-0.4571129791364674,-0.18438730315112917,0.5100002288818359,1.923029309897565,-62.19093915835969,0.1363628379926691,2,0.2500002384185782,0.32375025749206454,0.22375011444091708,0.13499999046325595,0.6800003051757812,2,0.07946301075817996,1.2278433947869083,7.039999961853027,-2.739109522585269,7.297500133514403,-1.3714322304299,7.329999923706055,0.07946301075817996
6940,2011-02-24,6.914999961853027,6.934999942779541,6.835000038146973,6.894999980926514,3918400.0,0.0036284609364125586,2.3333333333333335,-0.1269837905916418,36.7346889125686,51.281420441613264,0.3056204763711463,0.2780465573247639,0.23421729134876124,0.0809727340577524,13.449451746035216,0.09999990463256836,0.031044879393809843,-0.27550003528594935,-0.5730807650176502,0.022080694445751448,-0.42429040015179975,-0.12670967042009895,0.4746001338958745,14.159277098062162,-48.07592122804941,0.14879036486585034,2,0.2025001049041748,0.27625012397766113,0.20875000953674316,0.1099998950958252,0.7024998664855948,3,0.06796822409567471,-1.1690181708771665,6.889999866485597,1.2278433947869083,7.039999961853027,-2.739109522585269,7.297500133514403,0.06796822409567471
6941,2011-02-25,7.0250000953674325,7.0250000953674325,6.929999828338622,6.960000038146973,2562400.0,0.015907466973424045,1.9230825661152224,3.2500059604702063,40.384633019110254,49.36509112025858,0.17087002396502715,0.1516007688764942,0.12194255530168174,-0.02556980926742991,11.657475295061266,0.11000013351440519,0.009411437452888194,-0.15012490749359042,-0.4485880918479994,0.14833827686081857,-0.2993564996707949,-0.0008933153163859231,0.3424159980773922,33.928585113312856,-22.669923195866154,0.14923159217720472,2,0.09249997138976962,0.16624999046325595,0.10687482357025058,-2.384185799897409e-07,0.6149997711181641,4,0.05160138206072795,2.3333333333333335,6.914999961853027,-1.1690181708771665,6.889999866485597,1.2278433947869083,7.039999961853027,0.05160138206072795
6942,2011-02-28,7.03000020980835,7.047500133514403,6.9724998474121085,7.047500133514403,6482000.0,0.0007117600531014734,7.5714986376030495,-0.2692293584711707,33.15365197855135,47.05632019681223,0.13411953917758979,0.15908898442036623,0.11266417264923767,-0.028964211978470544,12.279984967088705,0.07500028610229492,-0.000638786635528632,-0.14787480831146205,-0.4395094726687665,0.1437598560458424,-0.2936921404901147,-0.002057476132809377,0.3161192414245608,49.36713444997737,-2.0805101210318497,0.1458173321786523,2,0.08749985694885254,0.16124987602233887,0.11562478542327881,-0.00500035285949707,0.5599999427795419,0,0.048008479154721506,1.9230825661152224,7.0250000953674325,2.3333333333333335,6.914999961853027,-1.1690181708771665,6.889999866485597,0.048008479154721506
6943,2011-03-01,6.927499771118164,7.0374999046325675,6.927499771118164,7.0374999046325675,4461600.0,-0.0145804318109658,1.0000000000000162,6.285749318801358,30.59701846615171,45.68145362813736,0.1965409378976748,0.26846222315804624,0.2056579269623402,0.07488154756352117,13.048924781165347,0.11000013351440341,-0.020498663676955076,-0.24600024223327654,-0.5502742976736377,0.05827381320708458,-0.3981372699534571,-0.09386321451309598,0.39817490359130847,38.947224709581306,-8.369965941508212,0.15213702772018076,3,0.19000029563903809,0.2637503147125244,0.22312521934509277,0.09750008583068848,0.8225002288818359,1,0.07398055619416821,7.5714986376030495,7.03000020980835,1.9230825661152224,7.0250000953674325,2.3333333333333335,6.914999961853027,0.07398055619416821
6944,2011-03-02,6.985000133514403,7.005000114440918,6.9099998474121085,6.920000076293945,2364400.0,0.008300305203324143,-1.2352868578865326,-0.5909088938691788,34.84490176254302,44.551687135107926,0.11990442563128934,0.2097027464866752,0.1411379022547008,0.01963337355320416,13.270285712889942,0.09500026702880948,-0.04760283109522412,-0.18087489604950058,-0.49638324486428687,0.1346334527652857,-0.3386290704568937,-0.023120721642107434,0.3210475557325694,70.58824849375613,25.50721548551023,0.157754174407393,3,0.13249993324279874,0.20624995231628507,0.178749918937684,0.03999972343444913,0.6799998283386239,2,0.06657117635827103,1.0000000000000162,6.927499771118164,7.5714986376030495,7.03000020980835,1.9230825661152224,7.0250000953674325,0.06657117635827103
6945,2011-03-03,7.082499980926514,7.122499942779541,6.977499961853027,7.014999866485597,3219200.0,0.013958460350530277,-1.0350885411786752,1.0384623849172876,40.57017947460974,40.74557882061619,-0.001679046614825097,0.11204037656022159,0.038090198930717634,-0.07554339293884826,13.341302063517507,0.14499998092651367,-0.06964173802988416,-0.07962505817413312,-0.3973277383965659,0.23807762204829963,-0.23847639828534994,0.0792262819370837,0.20470580227645918,81.17649698751256,37.86029741175645,0.15885134011121652,3,0.03250002861022949,0.1087501049041748,0.10062503814697266,-0.05750012397766113,0.46500015258788974,3,0.06883165436607475,-1.2352868578865326,6.985000133514403,1.0000000000000162,6.927499771118164,7.5714986376030495,7.03000020980835,0.06883165436607475
6946,2011-03-04,7.0,7.107500076293945,6.940000057220459,7.082499980926514,2842800.0,-0.011648426565293302,1.5282988991373756,-1.2222198674748321,36.53445050494912,37.03110995841155,0.032506057602512684,0.19052592528702839,0.11340510565637807,0.00866384477783555,13.426849121240592,0.16750001907348633,-0.07323391319285744,-0.1533750295639038,-0.4791223395365183,0.17237228040871067,-0.31624868455021105,0.009498625422403428,0.26911755340073285,42.35299397502521,2.1392497777838813,0.16287365498630743,3,0.03250002861022949,0.19125008583068848,0.18500006198883057,0.02499985694885254,0.5100002288818359,4,0.08821426119123177,-1.0350885411786752,7.082499980926514,-1.2352868578865326,6.985000133514403,1.0000000000000162,6.927499771118164,0.08821426119123177
6947,2011-03-07,6.940000057220459,7.042500019073486,6.9000000953674325,7.042500019073486,4654800.0,-0.008571420397077256,1.7804873510173906,1.2424240672774036,35.00001144408304,36.00737082739718,0.04074657410616922,0.24040534468633545,0.17262817353769044,0.07107734559605916,13.384452801396735,0.1424999237060538,-0.08543763582768538,-0.19912497997283918,-0.536410188887877,0.1381602289421986,-0.36776758443035806,-0.030482375515320292,0.3117527955701238,17.977523273955132,-18.39850195753287,0.1686426044575189,3,0.03874993324279785,0.17750000953674316,0.3250000476837158,0.14374995231628418,0.5374999046325684,0,0.10086452499908116,1.5282988991373756,7.0,-1.0350885411786752,7.082499980926514,-1.2352868578865326,6.985000133514403,0.10086452499908116
6948,2011-03-08,7.047500133514403,7.079999923706055,6.934999942779541,6.954999923706055,3307200.0,0.01548992441031749,-1.1886761218254382,-0.9024414071585991,44.308953017620816,36.903165397798624,-0.07328435218554308,0.11559821299254391,0.06526197855709537,-0.03455709515063532,12.626463728205223,0.14499998092651367,-0.13305248139860915,-0.07687489986419749,-0.40230534925744266,0.24855554952904768,-0.23959012456082007,0.0858403248324251,0.1875826066904347,66.29219743857851,25.160784061633137,0.16271522469662275,3,-0.06875014305114657,0.06999993324279874,0.18687498569488614,0.036249876022339755,0.4175000190734881,1,0.07697765289760383,1.7804873510173906,6.940000057220459,1.5282988991373756,7.0,-1.0350885411786752,7.082499980926514,0.07697765289760383
6949,2011-03-09,7.057499885559082,7.105000019073486,6.982500076293945,7.0250000953674325,1967200.0,0.0014189076772237463,-1.08510845524826,0.3513482862253594,42.55764528531246,37.550160550325714,-0.0637271493066569,0.08972122287916129,0.058980645138559495,-0.04129683381215443,11.650126927381091,0.12249994277954102,-0.17728182466385078,-0.05387513637542707,-0.367376122732642,0.25962584998178784,-0.21062562955403497,0.10287535680318083,0.1615795465634413,70.78647110257673,28.35840420733561,0.1567504931786076,3,-0.0462498664855957,0.06000018119812012,0.17562520503997803,0.026250123977661133,0.48000001907348544,2,0.09812258245414895,-1.1886761218254382,7.047500133514403,1.7804873510173906,6.940000057220459,1.5282988991373756,7.0,0.09812258245414895
6950,2011-03-10,6.917500019073486,7.019999980926514,6.914999961853027,6.9650001525878915,3902800.0,-0.019837034184309488,-2.999981834860719,-1.4615520049298618,33.33334617742493,36.766684234582904,0.08567420234375156,0.21017476122644219,0.19961747975060806,0.10094253724977609,10.843018464709465,0.1424999237060547,-0.1843314661542328,-0.1746250152587887,-0.4859857745931775,0.13673574407560007,-0.33030539492598354,-0.018944635591593872,0.2862162372900148,8.433698946821345,-29.145451755123972,0.15568037966719445,3,0.09375,0.20000004768371582,0.31562507152557373,0.16624999046325684,0.6675000190734863,3,0.10805926139768318,-1.08510845524826,7.057499885559082,-1.1886761218254382,7.047500133514403,1.7804873510173906,6.940000057220459,0.10805926139768318
6951,2011-03-11,6.977499961853027,7.0,6.860000133514403,6.897500038146973,2800400.0,0.008673645480896885,1.2399978637695455,-1.6842041861165171,37.351780071536844,37.23314291158129,0.02036989875445805,0.13172564892854943,0.14104543922509905,0.043274307795120315,10.31606580472064,0.1399998664855966,-0.16794793739845737,-0.0986250638961792,-0.3982146786542584,0.20096455086190002,-0.24841987127521836,0.051169743482859964,0.21146764578181276,47.95913600959143,12.341702853457846,0.14979480737903947,3,0.013750076293945312,0.1400001049041748,0.2556251287460327,0.10625004768371582,0.4850001335144052,4,0.08169117517415225,-2.999981834860719,6.917500019073486,-1.08510845524826,7.057499885559082,-1.1886761218254382,7.047500133514403,0.08169117517415225
6952,2011-03-14,7.042500019073486,7.247499942779541,7.0,7.0900001525878915,6230400.0,0.009315665722081423,-2.7358433528986263,-0.5937522351763218,50.11655270747738,39.40198004950636,-0.047685204306438855,0.04708731774952302,0.07849982079607898,-0.01879279799721889,9.904113572963281,0.26999998092651367,-0.15101291625881696,-0.019624996185302557,-0.29600806235763866,0.25675806998703354,-0.1578165292714706,0.1185665369008655,-0.20749998092651367,47.096767842332454,7.618704009211285,0.13819153308616808,3,0.011250019073486328,0.07500004768371582,0.19062507152557373,0.041249990463256836,0.48000001907348633,0,0.06638270621827469,1.2399978637695455,6.977499961853027,-2.999981834860719,6.917500019073486,-1.08510845524826,7.057499885559082,0.06638270621827469
6953,2011-03-15,6.940000057220459,6.987500190734862,6.84499979019165,6.84499979019165,4449600.0,-0.014554485136730189,-1.9999999999999813,-1.9999999999999627,52.43903233279769,41.35688344620134,0.06344646916444141,0.12654054988528074,0.1831197192413061,0.0844372191596241,9.272666539577981,0.19750022888183594,-0.14791969296580465,-0.10337495803833008,-0.357510671904655,0.15076075582799486,-0.2304428149714921,0.02369289889483195,-0.09675002098083496,23.602541866878962,-19.773943251057492,0.12706785693316228,3,0.10624980926513672,0.17750000953674316,0.2931250333786011,0.14374995231628418,0.7624998092651376,1,0.0774495533430648,-2.7358433528986263,7.042500019073486,1.2399978637695455,6.977499961853027,-2.999981834860719,6.917500019073486,0.0774495533430648
6954,2011-03-16,6.829999923706055,6.9375,6.804999828338622,6.897500038146973,3987200.0,-0.01585016319992083,-1.255316213232888,-0.7105255232645686,46.17117155818269,41.97921589993167,0.16667530942869213,0.21964577923952788,0.293844093391197,0.1943755067052706,9.379666190262965,0.13500022888183683,-0.14117516284283838,-0.1955000877380373,-0.45713268199233603,0.06613250651626146,-0.3263163848651871,-0.06468379061088747,0.41750001907348633,5.6497376049312775,-39.71140593367054,0.13081629712714937,3,0.19624996185302734,0.27250003814697266,0.40312516689300537,0.2537500858306885,0.8425002098083487,2,0.09297221610176476,-1.9999999999999813,6.940000057220459,-2.7358433528986263,7.042500019073486,1.2399978637695455,6.977499961853027,0.09297221610176476
6955,2011-03-17,6.855000019073486,6.952499866485597,6.835000038146973,6.929999828338622,1875600.0,0.0036603361122538036,-1.043479342543926,1.1111064016162855,41.707317980891126,42.55397895281411,0.1184689032831816,0.17361888198134245,0.27237210880561147,0.16846036503639272,9.569651092532089,0.1224999427795419,-0.12109116306032774,-0.15149998664855957,-0.40410957107699286,0.10110959777987372,-0.27780477886277666,-0.025195194434342483,0.383649921417236,11.299475209862353,-34.0410190736299,0.1263047922142167,3,0.1712498664855957,0.24749994277954102,0.37812507152557373,0.22874999046325684,0.747499942779541,3,0.09956234626697014,-1.255316213232888,6.829999923706055,-1.9999999999999813,6.940000057220459,-2.7358433528986263,7.042500019073486,0.09956234626697014
6956,2011-03-18,6.949999809265138,6.982500076293945,6.90500020980835,6.949999809265138,4540000.0,0.01385846680194347,1.3845916840283523,-0.0,46.412538890017466,43.82203755791793,0.01746761905033889,0.051322068689111155,0.17941744938358273,0.07336808184244337,8.806800025741564,0.12750005722045898,-0.10681557797304198,-0.037500190734862215,-0.23981582798179257,0.16481544651206814,-0.13865800935832784,0.06365762788860341,0.27997712898254257,32.76834879686238,-11.564500654533148,0.1011578186234652,3,0.07625007629394442,0.15250015258788974,0.24062526226043612,0.13375020027160556,0.705000400543212,4,0.09136694191492034,-1.043479342543926,6.855000019073486,-1.255316213232888,6.829999923706055,-1.9999999999999813,6.940000057220459,0.09136694191492034
6957,2011-03-21,7.019999980926514,7.114999771118164,6.992499828338622,7.03000020980835,5736400.0,0.01007196742193539,-2.7691980398485114,-100.0,54.272527087214286,44.929101343428314,-0.04469089633297152,-0.04272415654858275,0.11231798276855276,0.006116518371414692,8.103164805076212,0.16499996185302646,-0.10452146024742515,0.04637498855590838,-0.09544107493290888,0.18819105204472564,-0.02453304318850069,0.11728302030031745,0.20147741512298545,69.35490073325272,23.33531238583734,0.07090803174440875,3,0.006249904632568359,0.08249998092651367,0.17062509059906006,0.06375002861022949,0.7150001525878897,0,0.06303420450757846,1.3845916840283523,6.949999809265138,-1.043479342543926,6.855000019073486,-1.255316213232888,6.829999923706055,0.06303420450757846
6958,2011-03-22,7.0349998474121085,7.0900001525878915,6.977499961853027,6.997499942779541,3508400.0,0.0021367331234116715,-1.9032357302389342,-3.749904634751008,52.40383358925135,46.023122266088194,-0.06889549803516015,-0.06125858529575634,0.10109768514982953,-0.00538092667896084,8.219048630726453,0.11250019073486417,-0.08901360623311394,0.06162486076354856,-0.07971535331641544,0.20296507484351256,-0.009045246276433438,0.13229496780353056,0.17814799728317343,74.19356823464062,29.989533330286406,0.07067010703998186,3,-0.008749961853026456,0.06750011444091886,0.18875014781951993,0.04875016212463468,0.6950001716613778,1,0.06929640388182756,-2.7691980398485114,7.019999980926514,1.3845916840283523,6.949999809265138,-1.043479342543926,6.855000019073486,0.06929640388182756
6959,2011-03-23,7.4375,7.577499866485597,7.289999961853027,7.487500190734862,13721600.0,0.05721395327904033,1.5000041464183123,-1.3333418104599344,63.197028789978546,49.341309223038586,-0.46022118849299787,-0.44337013147092996,-0.2940768040763251,-0.4030005286009457,8.40361693997753,0.5425000190734881,-0.05440184851422991,0.4367500066757204,0.1903597240160897,0.6831402893353511,0.31355486534590504,0.5599451480055357,-0.6325001716613778,81.14479476731294,39.89835052353956,0.12319514132981516,3,-0.24625015258789062,-0.24625015258789062,-0.21375000476837158,-0.2662498950958252,0.3249998092651376,2,0.03563023414932398,-1.9032357302389342,7.0349998474121085,-2.7691980398485114,7.019999980926514,1.3845916840283523,6.949999809265138,0.03563023414932398
6960,2011-03-24,7.385000228881836,7.494999885559082,7.367499828338622,7.454999923706055,3946000.0,-0.007058792755383458,-1.4285610484918152,1.3999885559518837,64.63879664393562,52.373199953305125,-0.37373482629644705,-0.3729764242152225,-0.23471038221452467,-0.3457961045395628,8.381308589667023,0.12750005722045987,-0.04172120473171326,0.3607502222061161,0.06423929148488661,0.6572611529273455,0.21249475684550134,0.5090056875667308,-0.5645503997802743,71.37550395863666,29.018648374109432,0.1482554653606148,3,-0.19375038146972656,-0.19375038146972656,-0.1475001573562622,-0.1712501049041748,0.38499975204467773,3,0.038930249928522676,1.5000041464183123,7.4375,-1.9032357302389342,7.0349998474121085,-2.7691980398485114,7.019999980926514,0.038930249928522676
6961,2011-03-25,7.387499809265138,7.454999923706055,7.364999771118164,7.392499923706055,3308800.0,0.0003384672045811943,-2.5999923706345727,0.07143051771115898,67.79324176284629,54.337276515012775,-0.3486210131975165,-0.3656742930910504,-0.23371886667355657,-0.34296988670688666,8.931609400408558,0.09000015258789062,-0.026262617785520526,0.3451248168945318,0.00702064998237617,0.6832289838066874,0.17607273343845442,0.5141769003506091,-0.5519089794158951,68.33331876330678,21.946970191915504,0.1690520834560777,3,-0.19624996185302823,-0.19624996185302823,-0.14374971389770597,-0.17374968528747647,0.37250041961669833,4,0.02910323629629663,-1.4285610484918152,7.385000228881836,1.5000041464183123,7.4375,-1.9032357302389342,7.0349998474121085,0.02910323629629663
6962,2011-03-28,7.367499828338622,7.460000038146973,7.352499961853027,7.394999980926514,2857200.0,-0.0027072732917613473,-2.739140530409832,5.4999046347522516,63.6752108885235,55.585740798982314,-0.31030336525121616,-0.33633746222904115,-0.21046880916063326,-0.31998165539717593,9.622878326376116,0.10750007629394531,0.015989241599990933,0.3082498550415034,-0.05963206411200961,0.6761317741950164,0.12430889546474688,0.49219081461825986,-0.517070817756653,64.9999880790689,20.25867110156632,0.18394095957675663,3,-0.17624998092651278,-0.17624998092651278,-0.10124981403350741,-0.15374970436096103,0.4025001525878915,0,0.039022787671317616,-2.5999923706345727,7.387499809265138,-1.4285610484918152,7.385000228881836,1.5000041464183123,7.4375,0.039022787671317616
6963,2011-03-29,7.440000057220459,7.442500114440918,7.3400001525878915,7.355000019073486,2544000.0,0.00984054707445936,1.2777730682829456,-3.0908933277846136,65.5172533861252,57.73530544653148,-0.3401950266170424,-0.3883865942227782,-0.2826780397660542,-0.3891614676500028,10.077919964789514,0.10249996185302646,0.05290459896653754,0.3551250696182251,-0.044171928158997176,0.7544220673954474,0.15547657072961396,0.5547735685068362,-0.5750296295204169,52.173963521530496,10.284054496794518,0.19964849888861108,3,-0.2337501049041748,-0.2487502098083496,-0.17375004291534424,-0.22624993324279785,0.16249990463256836,1,0.03965054758402187,-2.739140530409832,7.367499828338622,-2.5999923706345727,7.387499809265138,-1.4285610484918152,7.385000228881836,0.03965054758402187
6964,2011-03-30,7.449999809265138,7.4625000953674325,7.40749979019165,7.4625000953674325,2900000.0,0.0013440526838401912,7.799847415601897,-0.14706212343906025,74.14966162927433,61.340010296351835,-0.282731204109421,-0.3813137072620796,-0.2925869823774736,-0.39670697347963557,10.491149525569323,0.05500030517578214,0.06761818870707881,0.3418748378753671,-0.08606043835566979,0.769810114106404,0.1279071997598491,0.5558424759908851,-0.5707787927893841,70.9676426976113,23.819395879143386,0.21396763811551828,3,-0.20874977111816495,-0.25874996185302823,-0.22124969959259122,-0.23624968528747647,0.2250003814697248,2,0.03758392174186742,1.2777730682829456,7.440000057220459,-2.739140530409832,7.367499828338622,-2.5999923706345727,7.387499809265138,0.03758392174186742
6965,2011-03-31,7.570000171661378,7.619999885559082,7.429999828338622,7.429999828338622,5067600.0,0.016107431606508626,-1.7142798754776658,-11.199771123402774,75.48388208236541,64.57015953994606,-0.3247989145667196,-0.48793589323976505,-0.40731228278391374,-0.513650133771665,11.906054915092842,0.19000005722045987,0.0925270416835513,0.43750019073486435,-0.03726292842542023,0.9122633098951489,0.20011863115472206,0.6748817503150066,-0.6768135781854276,82.14294229243114,33.6474355861169,0.23738155958014218,3,-0.27125024795532315,-0.3575003147125253,-0.3931250572204599,-0.3562500476837167,0.1875,3,0.025429277838644015,7.799847415601897,7.449999809265138,1.2777730682829456,7.440000057220459,-2.739140530409832,7.367499828338622,0.025429277838644015
6966,2011-04-01,7.617499828338622,7.644999980926514,7.579999923706055,7.622499942779541,4321200.0,0.0062747233289452975,1.5999923706345724,-0.03571501556529495,75.10917285167058,66.88534240266343,-0.2991110379272168,-0.5131094252182722,-0.45467900259580585,-0.5573861625979655,13.208905402395155,0.07499980926513583,0.13952952314971245,0.45412485599517716,-0.06279993684267193,0.9710496488330262,0.19566245957625217,0.7125872524141021,-0.6952407031793468,90.98355145388481,40.56328522670938,0.25846239641892454,4,-0.30624985694885165,-0.3924999237060538,-0.46312475204467685,-0.4262497425079337,0.33249998092651545,4,0.020019711982212307,-1.7142798754776658,7.570000171661378,7.799847415601897,7.449999809265138,1.2777730682829456,7.440000057220459,0.020019711982212307
6967,2011-04-04,7.639999866485597,7.644999980926514,7.579999923706055,7.642499923706055,3227200.0,0.002953730049755965,16.33295187233772,0.49999999999973355,82.86385375913481,70.26978908820602,-0.2507883714126091,-0.5064440040684977,-0.47355810619046856,-0.5740374711571397,14.349570292594374,0.06500005722045898,0.19612017073138333,0.4416249036788953,-0.10552625358473566,0.9887760609425262,0.1680493250470798,0.7152004823107108,-0.6743762899802865,98.36061729340851,42.707853678129055,0.2735755786318153,4,-0.17249989509582608,-0.41499996185302823,-0.4856247901916513,-0.4487497806549081,0.3025002479553214,0,0.015706853991273695,1.5999923706345724,7.617499828338622,-1.7142798754776658,7.570000171661378,7.799847415601897,7.449999809265138,0.015706853991273695
6968,2011-04-05,7.5900001525878915,7.639999866485597,7.570000171661378,7.612500190734862,2338000.0,-0.006544465284225809,-1.2399902343750637,8.99980926950468,87.81098823516002,73.00467347100398,-0.1271543288514465,-0.43607548624421444,-0.4189930940488136,-0.5194183429059693,15.776354745854384,0.06999969482421875,0.24437740371394323,0.3645001888275159,-0.20451005229267327,0.9335104299477051,0.07999506826742131,0.6490053093876105,-0.5836139918173089,76.84219613952983,14.250353570563007,0.2845051205600945,4,-0.09750008583068936,-0.36500024795532315,-0.4356250762939462,-0.39875006675720304,0.422499656677247,1,0.02371539192621097,16.33295187233772,7.639999866485597,1.5999923706345724,7.617499828338622,-1.7142798754776658,7.570000171661378,0.02371539192621097
6969,2011-04-06,7.75,7.755000114440918,7.572500228881836,7.617499828338622,4776800.0,0.021080348378854197,1.5613947029396509,-5.888886534141987,89.25442256429034,75.73974301771007,-0.2661532117624068,-0.570800112034,-0.5746503678143959,-0.672464279199982,17.60089461590501,0.18249988555908203,0.2856868949983049,0.4898750305175783,-0.11897523198122073,1.0987252930163773,0.18544989926817834,0.7943001617669783,-0.7052970100200611,98.46150460330851,28.167802137261788,0.3044251312493995,4,-0.2024998664855957,-0.4700000286102295,-0.5956249237060547,-0.5587499141693115,0.27750015258788885,2,-0.019032262986706128,-1.2399902343750637,7.5900001525878915,16.33295187233772,7.639999866485597,1.5999923706345724,7.617499828338622,-0.019032262986706128
6970,2011-04-07,7.664999961853027,7.739999771118164,7.627500057220459,7.7224998474121085,2954400.0,-0.010967746857673877,1.4324332683801924,-0.433960838224647,81.63719838972384,77.27796042069646,-0.15338881058992904,-0.4499996313299395,-0.4886237827349129,-0.5796965440230988,19.100744292003327,0.12249994277954102,0.33162051618460175,0.36749999523162824,-0.24455652860629673,0.9795565190695532,0.061471733312665755,0.6735282571505907,-0.5634732019162101,51.35125382436383,-22.710579012281208,0.3060282619189626,4,-0.11749982833862305,-0.38499999046325684,-0.510624885559082,-0.47374987602233887,0.2825002670288086,3,0.0013046613087546177,1.5613947029396509,7.75,-1.2399902343750637,7.5900001525878915,16.33295187233772,7.639999866485597,0.0013046613087546177
6971,2011-04-08,7.547500133514403,7.684999942779541,7.505000114440918,7.682499885559082,2281200.0,-0.015329397119816623,1.5714285714285714,2.3478264475146884,72.39917971777679,78.24729029061348,-0.012076072607093202,-0.3031499607379944,-0.3718445684258045,-0.4564704610512189,19.989791698828167,0.17999982833862305,0.3285288485486424,0.22150015830993564,-0.380823013449084,0.8238233300689553,-0.07966142756957417,0.5226617441894454,-0.3936955052172584,17.000007629394176,-55.27546015968781,0.3011615858795097,4,8.881784197001252e-16,-0.2675001621246329,-0.3943750858306876,-0.35625004768371493,0.39499998092651456,4,0.027823787271559874,1.4324332683801924,7.664999961853027,1.5613947029396509,7.75,-1.2399902343750637,7.5900001525878915,0.027823787271559874
6972,2011-04-11,7.510000228881836,7.554999828338622,7.4724998474121085,7.539999961853027,3712800.0,-0.004968519903173041,1.750023842070209,0.22222065238507174,69.79170143607591,78.72222896283023,0.053376344742081194,-0.24119660129333997,-0.3239908282386956,-0.41072973011787006,21.242188774707095,0.08249998092651367,0.3272263873434378,0.16062524318695104,-0.4315738274140539,0.752824313787956,-0.13547429211355144,0.4567247784874535,-0.30809996169318943,13.274458769238311,-56.331134054764576,0.29609953530050254,4,0.07124972343444824,-0.23000025749206543,-0.39812517166137695,-0.31875014305114746,0.4849996566772461,0,0.05858849094187213,1.5714285714285714,7.547500133514403,1.4324332683801924,7.664999961853027,1.5613947029396509,7.75,0.05858849094187213
6973,2011-04-12,7.477499961853027,7.512499809265138,7.440000057220459,7.4724998474121085,3158400.0,-0.0043275986735419325,-1.0714305177111971,-0.16667196490450237,52.409639246389524,76.30667092028746,0.10253838121115066,-0.1753540072806139,-0.2825904235519925,-0.369255690105998,22.74829590712387,0.07249975204467862,0.3218185376772569,0.1012499809265135,-0.46074021029270007,0.6632401721457271,-0.17974511468309284,0.38224507653611983,-0.23135170688419926,11.904729466865877,-53.91796464059918,0.2809950956096067,4,0.11500000953674316,-0.19749999046325684,-0.42937493324279785,-0.28624987602233887,0.5699996948242188,1,0.06218658040255698,1.750023842070209,7.510000228881836,1.5714285714285714,7.547500133514403,1.4324332683801924,7.664999961853027,0.06218658040255698
6974,2011-04-13,7.4650001525878915,7.5374999046325675,7.460000038146973,7.5,4910400.0,-0.0016716562124914347,-2.4444326707073736,-6.999809269500773,55.063292667321804,74.03771654083818,0.13118529032000836,-0.11894051894049706,-0.265101367436281,-0.3495200710007591,24.167132115933214,0.07749986648559481,0.3264357684835941,0.057000160217286044,-0.44342762200591945,0.5574279424404915,-0.1932137308943167,0.3072140513288888,-0.17814374886129603,8.333373069801375,-54.441118520239606,0.2502138911116025,4,0.13249993324279696,-0.185000181198121,-0.416875123977662,-0.27375006675720304,0.5500001907348624,2,0.07334221640805261,-1.0714305177111971,7.477499961853027,1.750023842070209,7.510000228881836,1.5714285714285714,7.547500133514403,0.07334221640805261
6975,2011-04-14,7.5374999046325675,7.5625,7.420000076293945,7.420000076293945,4970800.0,0.009711955869089017,-1.4255341598522817,-3.357152588555918,58.72094409411655,72.21680223444328,0.05988846748951193,-0.14512823643871986,-0.3323113095224697,-0.4162848649037132,25.638861905407634,0.1424999237060547,0.3244825700418881,0.09537491798400755,-0.33436277114343316,0.5251126071114482,-0.1194939265797128,0.3102437625477279,-0.21319200404882643,44.33958020315039,-16.99927653825725,0.21486884456372016,4,0.05000019073486417,-0.25749993324279696,-0.47312486171722323,-0.346249818801879,0.38000011444091886,3,0.06500832559270298,-2.4444326707073736,7.4650001525878915,-1.0714305177111971,7.477499961853027,1.750023842070209,7.510000228881836,0.06500832559270298
6976,2011-04-15,7.585000038146973,7.585000038146973,7.492499828338622,7.542500019073486,4198800.0,0.006301842005359326,3.3529490962537865,0.3617028184160894,62.253542163988115,69.92676761276032,0.008150542391947901,-0.15032372412679784,-0.37442478948663194,-0.4569571728070869,27.419647199088292,0.0925002098083505,0.3142659821996858,0.11112504005432111,-0.2545807987404629,0.47683087884910513,-0.07172787934307134,0.29397795945171357,-0.22623676045465757,100.0,37.50806926793526,0.18285291939739223,4,0.0025000572204589844,-0.30500006675720215,-0.5206249952316284,-0.3937499523162842,0.33500003814697266,4,0.047791719039123715,-1.4255341598522817,7.5374999046325675,-2.4444326707073736,7.4650001525878915,-1.0714305177111971,7.477499961853027,0.047791719039123715
6977,2011-04-18,7.4625000953674325,7.505000114440918,7.422500133514403,7.477499961853027,4086000.0,-0.016150289012980323,1.3571365317675201,-0.35293787656091885,51.2000032552117,65.85888039276605,0.11490812087706015,0.007406718811289181,-0.2494624788990114,-0.32563783924348577,28.806094760320782,0.16249990463256925,0.2880464019630642,-0.033499908447264914,-0.3307168776275091,0.2637170607329793,-0.18210839303738702,0.11510857614285719,-0.0720378707352296,25.75759327226017,-36.468118788146114,0.1486084845901219,4,0.12499999999999911,-0.18250012397766202,-0.4081250429153451,-0.27125000953674405,0.5199999809265128,0,0.06432160977411039,3.3529490962537865,7.585000038146973,-1.4255341598522817,7.5374999046325675,-2.4444326707073736,7.4650001525878915,0.06432160977411039
6978,2011-04-19,7.522500038146973,7.5625,7.452499866485597,7.492499828338622,4617200.0,0.008040193234541748,-1.0000000000000162,-2.0000317894270143,53.67090050102946,61.90515571907039,0.049535551934591915,-0.014965615471760785,-0.3100400461705499,-0.3793338799016155,30.478007796918018,0.11000013351440341,0.25942859675870444,0.0021250247955322266,-0.20095828088511958,0.20520833047618403,-0.09941662804479368,0.10366667763585813,-0.10287478233007263,62.12120336387018,0.9599246138705979,0.10154165284032596,4,0.05749988555908203,-0.24250006675720215,-0.43687498569488525,-0.3312499523162842,0.5249996185302734,1,0.06281154470136774,1.3571365317675201,7.4625000953674325,3.3529490962537865,7.585000038146973,-1.4255341598522817,7.5374999046325675,0.06281154470136774
6979,2011-04-20,7.702499866485597,7.735000133514403,7.59250020980835,7.6599998474121085,5978400.0,0.023928192412872917,1.6511477300450494,1.4166573948978953,56.32457560302338,59.09264207610369,-0.15411789255548936,-0.18350266379745772,-0.4877318435332585,-0.5505619091882759,30.44265697136129,0.21250009536743075,0.22419437356671068,0.16887485980987638,-0.045696137297635886,0.38344585691738864,0.06158936125612069,0.27616035836363206,-0.2799997329711932,89.68245678569482,29.887401292340897,0.10728549855375606,4,-0.12499976158142179,-0.4224998950958261,-0.6206248998641977,-0.5112497806549081,0.40000009536743075,2,0.044790625922991545,-1.0000000000000162,7.522500038146973,1.3571365317675201,7.4625000953674325,3.3529490962537865,7.585000038146973,0.044790625922991545
6980,2011-04-21,7.672500133514403,7.744999885559082,7.670000076293945,7.742499828338622,3936800.0,-0.003894804737579416,-1.0000000000000473,-1.6470509037461867,52.66992089123285,56.90050220648769,-0.13739045069799705,-0.13793162519295077,-0.4552415126209244,-0.5114366720861119,30.42144466357216,0.07499980926513672,0.18682353770736793,0.12450013160705442,-0.08664090497905974,0.3356411681931686,0.018929613313997784,0.23007064990011106,-0.2234000015258788,77.51943944606982,20.774373461912894,0.10557051829305704,4,-0.09000015258788974,-0.3775000572204581,-0.6081252098083487,-0.4962501525878906,0.5399994850158683,3,0.044639974434443896,1.6511477300450494,7.702499866485597,-1.0000000000000162,7.522500038146973,1.3571365317675201,7.4625000953674325,0.044639974434443896
6981,2011-04-25,7.602499961853027,7.84499979019165,7.5349998474121085,7.670000076293945,5098000.0,-0.009123515209287114,-2.061722639012495,0.964291553133515,48.259863458482336,54.508075764532855,-0.06567447010966365,-0.05375432337286945,-0.3833516224721345,-0.4313081104917451,30.036729041456873,0.3099999427795419,0.12491958319484553,0.043749952316284535,-0.1544823584155468,0.24198226304811588,-0.05536620304963069,0.14286610768219976,-0.1289278312683111,42.603544285511255,-8.510716683964446,0.09911615536591546,4,0.029999971389770508,-0.22749996185302734,-0.5381250381469727,-0.42624998092651456,0.36749982833862305,0,0.04143374663611055,-1.0000000000000473,7.672500133514403,1.6511477300450494,7.702499866485597,-1.0000000000000162,7.522500038146973,0.04143374663611055
6982,2011-04-26,7.65500020980835,7.667500019073486,7.59250020980835,7.605000019073486,4800000.0,0.0069056557999016555,1.0,-0.7407423105723449,53.0092634495742,54.57470067599781,-0.1066598702935373,-0.08812986605255801,-0.43411908367225394,-0.47778257288240944,29.716922435544436,0.07499980926513672,0.07875906539840738,0.08187518119811976,-0.09888978898351208,0.2626401513797516,-0.008507303892695717,0.17225766628893524,-0.14428531326294003,51.59245418717765,3.5784139656547325,0.09038248509081571,4,-0.022500276565551758,-0.24375033378601074,-0.5906252861022949,-0.4787502288818368,0.3424997329711914,1,0.034617878409206604,-2.061722639012495,7.602499961853027,-1.0000000000000473,7.672500133514403,1.6511477300450494,7.702499866485597,0.034617878409206604
6983,2011-04-27,7.735000133514403,7.757500171661378,7.625,7.6525001525878915,4240400.0,0.010450675573274282,1.0784331325008172,1.6499933243052154,49.250006318095316,53.9287799705282,-0.1634842750425891,-0.15272631126309744,-0.5111790982686593,-0.5532262339952982,29.63472617671208,0.13250017166137784,0.05345348412238682,0.1471251010894763,-0.036029086438083446,0.33027928861703604,0.055548007325696425,0.23870219485325617,-0.20000028610229492,64.51623323186423,21.938165931077798,0.09157709376377994,4,-0.10250020027160556,-0.32375025749206454,-0.6706252098083487,-0.5587501525878906,0.15999984741211026,2,0.03199740640044313,1.0,7.65500020980835,-2.061722639012495,7.602499961853027,-1.0000000000000473,7.672500133514403,0.03199740640044313
6984,2011-04-28,7.730000019073486,7.757500171661378,7.679999828338622,7.7125000953674325,4009200.0,-0.000646427195166055,1.1379337560179914,0.21212033638701228,53.53261334346442,53.352298776011295,-0.13068359156931297,-0.13246529621466507,-0.49912622514275284,-0.5440917753312853,29.46633658279095,0.07750034332275568,0.03379122549089342,0.12812497615814245,-0.05345339418372674,0.30970334650001163,0.03733579098720785,0.21891416132907704,-0.1640001773834232,62.903292791912946,20.549517893774798,0.09078918517093461,4,-0.09625005722045898,-0.16250014305114746,-0.6656250953674316,-0.5537500381469735,0.14750003814697266,3,0.04107369169732755,1.0784331325008172,7.735000133514403,1.0,7.65500020980835,-2.061722639012495,7.602499961853027,0.04107369169732755
6985,2011-04-29,7.762499809265138,7.795000076293945,7.71999979019165,7.742499828338622,3964000.0,0.004204371295143394,-1.3076990793382974,1.1428610354225028,62.87423884471735,53.4212650738701,-0.14294267729283305,-0.15789965382372362,-0.5255814991984353,-0.5706694693621968,28.757969337145354,0.07500028610229492,0.04503932235185637,0.15099978446960538,-0.04341829426503985,0.3454178632042506,0.05379074510228232,0.24820882383692844,-0.16859997272491611,73.38709801466543,26.676768714659396,0.0972090393673227,4,-0.12874984741211026,-0.1699998378753671,-0.5712499618530282,-0.5712499618530282,0.16499996185302646,4,0.043800342794478864,1.1379337560179914,7.730000019073486,1.0784331325008172,7.735000133514403,1.0,7.65500020980835,0.043800342794478864
6986,2011-05-02,7.769999980926514,7.8375000953674325,7.6875,7.809999942779541,3791200.0,0.0009662057128070334,2.1578878682928875,-1.9999999999998224,66.14905636571827,55.0822709750375,-0.1357125054051247,-0.16167844262398212,-0.5298879729858097,-0.5726627384240714,27.99996447723114,0.15000009536743253,0.05664240117481434,0.15087494850158656,-0.05609098969961401,0.35784088670278713,0.04739197940098627,0.25435791760218684,-0.15099014902114938,72.44892001198879,20.620656005118448,0.1034829691006002,5,-0.12125015258789062,-0.17750000953674316,-0.5787501335144043,-0.5787501335144043,0.10750007629394531,0,0.056949760449162,-1.3076990793382974,7.762499809265138,1.1379337560179914,7.730000019073486,1.0784331325008172,7.735000133514403,0.056949760449162
6987,2011-05-03,7.760000228881836,7.804999828338622,7.71999979019165,7.747499942779541,2939200.0,-0.0012869693782785463,-1.518497587578298,-0.31250745058770235,68.05115111333204,56.680076598626684,-0.08836717847518827,-0.14991376951006252,-0.5156971482558754,-0.5575974237136236,27.20099609279653,0.08500003814697177,0.05968700566543461,0.13487517833709717,-0.08138773714680703,0.35113809382100136,0.02674372059514507,0.24300663607904927,-0.11839140114784286,63.52949096253718,6.376415434872541,0.10813145774195218,5,-0.07000041007995605,-0.16750025749206543,-0.5687503814697266,-0.5687503814697266,0.10499954223632812,1,0.027061798339672816,2.1578878682928875,7.769999980926514,-1.3076990793382974,7.762499809265138,1.1379337560179914,7.730000019073486,0.027061798339672816
6988,2011-05-04,7.769999980926514,7.802499771118164,7.6525001525878915,7.7750000953674325,4424800.0,0.0012886278028008125,4.000031789426807,-0.4000000000000711,69.55128969291047,58.14971149750303,-0.0665672623563065,-0.1536127673694505,-0.5130019485660826,-0.5621026957596573,26.225031774605007,0.14999961853027255,0.05605070454024741,0.13587493896484393,-0.08904180399440875,0.3607916819240966,0.023416567485217143,0.2483333104444707,0.07499980926513672,63.51344036827257,0.1773586190169354,0.11245837147962646,5,-0.08000016212463379,-0.17750000953674316,-0.5787501335144043,-0.5787501335144043,0.05749988555908292,2,0.029279274441632586,-1.518497587578298,7.760000228881836,2.1578878682928875,7.769999980926514,-1.3076990793382974,7.762499809265138,0.029279274441632586
6989,2011-05-05,7.602499961853027,7.75,7.567500114440918,7.727499961853027,4811200.0,-0.021557274064949672,1.1470565135926578,24.99942780850214,53.714291008154255,58.2657526216054,0.09527523911769453,0.002393025416921546,-0.32965590897071806,-0.39010625765186013,24.511577562276557,0.2024998664855957,0.07082936794370909,-0.024250078201293768,-0.24275029991861707,0.19425014351602954,-0.13350018905995498,0.08500003265736744,0.23864983558654806,12.962907364662083,-50.595977651608294,0.10925011085866143,5,0.08749985694885254,0.023749828338623047,-0.40375006198883057,-0.41125011444091797,0.27500009536743164,3,0.038474188824881406,4.000031789426807,7.769999980926514,-1.518497587578298,7.760000228881836,2.1578878682928875,7.769999980926514,0.038474188824881406
6990,2011-05-06,7.675000190734862,7.789999961853027,7.647500038146973,7.7125000953674325,7632400.0,0.00953636688531656,-2.0810724429987575,0.2999992370605611,55.000010596385756,59.01465785915022,0.02588949470089741,-0.07306571519596439,-0.3859468988223087,-0.45600620153624316,22.794277122450616,0.1875,0.08146258765511583,0.04775013923644966,-0.17116400784994124,0.26666428632284056,-0.061706934306745787,0.1572072127796451,0.1552036193847668,39.81484588445306,-18.344057405433205,0.10945707354319557,5,0.02749991416931241,-0.04250025749206454,-0.4587502479553214,-0.483750343322753,0.39499950408935636,4,0.02638434676914425,1.1470565135926578,7.602499961853027,4.000031789426807,7.769999980926514,-1.518497587578298,7.760000228881836,0.02638434676914425
6991,2011-05-09,7.757500171661378,7.78249979019165,7.65749979019165,7.692500114440918,3666400.0,0.010749182915475108,1.1739263841838363,-1.7333392673218901,67.15117407335532,60.58598126179257,-0.036108721374464636,-0.14653951365639273,-0.4544909599621674,-0.5346723397593633,22.023314018683404,0.125,0.07763629425167284,0.11975011825561577,-0.10316653438062584,0.3426667708918574,0.008291791937494963,0.23120844457373657,0.06219549063110286,80.00012046426997,17.009737999238595,0.11145832631812086,5,-0.05500006675720304,-0.12500023841858,-0.5018752813339242,-0.5450003147125253,0.2224998474121085,0,0.021914224388650982,-2.0810724429987575,7.675000190734862,1.1470565135926578,7.602499961853027,4.000031789426807,7.769999980926514,0.021914224388650982
6992,2011-05-10,7.949999809265138,7.987500190734862,7.762499809265138,7.762499809265138,6223200.0,0.0248146481913043,-1.4000040690103976,2.8846128452480992,71.53652647084544,63.06226127876481,-0.20379304985170688,-0.32083469815469545,-0.6306712676329118,-0.7231777835248066,21.875458140340363,0.23000001907348455,0.08604737566323895,0.290249776840211,0.03580047574238154,0.5446990779380405,0.16302512629129584,0.4174744273891262,-0.38249969482421964,91.0713393672149,26.815557955318013,0.12722465054891488,5,-0.17249965667724698,-0.2462496757507333,-0.6818748712539682,-0.7249999046325692,0.05500030517578036,1,-0.009119465884789735,1.1739263841838363,7.757500171661378,-2.0810724429987575,7.675000190734862,1.1470565135926578,7.602499961853027,-0.009119465884789735
6993,2011-05-11,7.942500114440918,7.987500190734862,7.872499942779541,7.9375,4400000.0,-0.000943357862157379,1.4210510465291637,0.026667277018229168,64.63417541692755,64.29576817581626,-0.18300952554705763,-0.29166604448406197,-0.6032985196985212,-0.7136429301819263,21.978310473732776,0.11500024795532138,0.10693322990488419,0.2595000743865965,-0.009399196912579733,0.5283993456857727,0.12505043873700838,0.3939497100361846,-0.36659999847412106,89.28569806676646,27.07939786995759,0.1344496356495883,5,-0.16499996185302734,-0.23874998092651367,-0.5962501764297485,-0.7175002098083496,0.06499958038330078,2,-0.009757676072530863,-1.4000040690103976,7.949999809265138,1.1739263841838363,7.757500171661378,-2.0810724429987575,7.675000190734862,-0.009757676072530863
6994,2011-05-12,8.012499809265138,8.045000076293945,7.8474998474121085,7.887499809265138,4400000.0,0.008813307373700674,1.0789439341465121,24.99942780850676,69.76744186046525,65.06167962201049,-0.23325132657245806,-0.3357599399772493,-0.6540557116842649,-0.7801818135505698,22.061802901935977,0.19750022888183683,0.12128183902366363,0.3021247863769547,0.015762579494109197,0.5884869932598003,0.15894368293553196,0.4453058898183775,-0.42836769180297996,91.82383297865493,30.251056332778703,0.14318110344142262,5,-0.20624971389770685,-0.2799997329711932,-0.6537498235702532,-0.7874999046325701,0.06000041961669744,3,-0.02308891696516735,1.4210510465291637,7.942500114440918,-1.4000040690103976,7.949999809265138,1.1739263841838363,7.757500171661378,-0.02308891696516735
6995,2011-05-13,8.027500152587889,8.082500457763674,7.989999771118164,8.032500267028809,5420000.0,0.0018721177759535301,-1.3124918044512706,-0.040000915527357676,76.397548640391,66.20040098586301,-0.23100041142092476,-0.32903845102503304,-0.6523857005325304,-0.7913594715989509,22.54385370459318,0.09250068664550959,0.13663563699348558,0.29262511730193896,-0.014549877738765815,0.5998001123426437,0.13903761978158702,0.4462126148222909,-0.42493331677245916,87.05877205087822,22.132834963078793,0.15358749752035228,5,-0.20249986648559304,-0.27624988555907937,-0.6137501001358014,-0.7475001811981183,0.1175003051757848,4,-0.018685779198530872,1.0789439341465121,8.012499809265138,1.4210510465291637,7.942500114440918,-1.4000040690103976,7.949999809265138,-0.018685779198530872
6996,2011-05-16,7.947500228881836,8.037500381469728,7.947500228881836,8.005000114440918,4319200.0,-0.009965733065761762,-2.130446320468441,11.499713904249205,67.5675892402501,66.1466718888539,-0.13764955323085992,-0.23240393784452706,-0.5536416939824278,-0.7082426811144149,22.7850242676449,0.0900001525878924,0.1468474913400888,0.1945001840591427,-0.11816910727019803,0.5071694753884843,0.038165538394471454,0.35083482972381397,-0.31613737574951184,57.81251396980988,-8.43649932311174,0.1563346456646708,5,-0.12249994277954013,-0.19624996185302646,-0.5337501764297485,-0.6675002574920654,0.14499950408935547,0,0.015413584449763151,-1.3124918044512706,8.027500152587889,1.0789439341465121,8.012499809265138,1.4210510465291637,7.942500114440918,0.015413584449763151
6997,2011-05-17,7.942500114440918,7.9650001525878915,7.875,7.894999980926514,3600800.0,-0.0006291430383036367,-1.0571441027569535,-0.8260909226610055,63.69638251758959,65.49612664715158,-0.1162660167201448,-0.19984582341294477,-0.5276348626593474,-0.6965305177159014,23.386269075768553,0.09000015258789151,0.14613888407176567,0.16550006866455114,-0.1262712773197734,0.45727141464887655,0.019614395672388873,0.3113857416567134,-0.2840690050307133,40.425540549314896,-24.966862438867388,0.1458856729921626,5,-0.11749982833862216,-0.1912498474121085,-0.5287500619888306,-0.6625001430511475,0.08749961853027344,1,0.004721423241075717,-2.130446320468441,7.947500228881836,-1.3124918044512706,8.027500152587889,1.0789439341465121,8.012499809265138,0.004721423241075717
6998,2011-05-18,7.994999885559082,8.012499809265138,7.90500020980835,7.954999923706055,3384800.0,0.006609980530275283,1.866663275815941,0.8421020930582743,66.45964204584163,66.91227676245018,-0.14918112253372584,-0.2267581053387362,-0.5615503309499132,-0.7421044893636974,23.78076954768804,0.10749959945678889,0.14399779003562863,0.1943748474121092,-0.08696062683241479,0.4757103216566332,0.05370711028984676,0.33504258453437163,-0.3111246152476692,62.76581066164502,-2.819939842311854,0.14066773712226205,5,-0.12999963760375888,-0.24374961853027255,-0.5643749237060547,-0.7149999141693115,-0.05749988555908203,2,0.0012508103846129437,-1.0571441027569535,7.942500114440918,-2.130446320468441,7.947500228881836,-1.3124918044512706,8.027500152587889,0.0012508103846129437
6999,2011-05-19,8.047499656677246,8.090000152587889,7.980000019073486,8.012499809265138,5482400.0,0.006566575593452084,-1.2000152588763389,0.8749970197648747,67.27274198507874,68.27591358341606,-0.14742249034629573,-0.2657091733131267,-0.5947949504649657,-0.7855863956136293,23.468514884872192,0.11000013351440252,0.14333310525275955,0.22962462902069092,-0.06820192533396607,0.527451183375347,0.08071135184336242,0.3785379061980194,-0.339706875118698,80.23234151274885,14.987609002049268,0.1489132771773282,5,-0.17374968528747647,-0.292499542236329,-0.6112496852874756,-0.7674996852874756,-0.05749988555908203,3,-0.0049704832009328515,1.866663275815941,7.994999885559082,-1.0571441027569535,7.942500114440918,-2.130446320468441,7.947500228881836,-0.0049704832009328515
7000,2011-05-20,8.015000343322754,8.072500228881836,7.9375,8.032500267028809,4068400.0,-0.004038436128111722,1.7692397981141672,-0.5000000000000254,64.41181997952404,67.9715409063237,-0.0688640181982727,-0.21738016736449328,-0.5385078262041425,-0.7449250898635382,22.955265705573296,0.13500022888183594,0.14069997060542505,0.18000030517578125,-0.12198865552097793,0.4819892658725413,0.02900582482740166,0.33099478552416084,-0.2766309720818585,65.11639254094197,0.7505988007083033,0.15099448034837987,5,-0.08875036239624023,-0.2600002288818368,-0.5762503147125244,-0.7350003719329834,0.08249950408935725,4,0.007174034073122115,-1.2000152588763389,8.047499656677246,1.866663275815941,7.994999885559082,-1.0571441027569535,7.942500114440918,0.007174034073122115
7001,2011-05-23,7.917500019073486,8.022500038146973,7.897500038146973,7.932499885559082,3790400.0,-0.012164731138220697,-3.545468732389482,0.8571389645776567,58.40000162760666,66.51192703485273,0.06003208394941506,-0.10020857981507536,-0.4197964736260502,-0.6397069519034115,23.372419974347366,0.125,0.16508531177411268,0.06674997806549055,-0.21645574533475376,0.34995570146573485,-0.07485288363463116,0.20835283976561225,-0.15100018532483173,19.767436702684645,-42.85746165089448,0.141602861700122,5,0.051249980926511896,-0.16124987602234064,-0.48374998569488525,-0.6375000476837158,0.19749975204467773,0,0.02873387283133977,1.7692397981141672,8.015000343322754,-1.2000152588763389,8.047499656677246,1.866663275815941,7.994999885559082,0.02873387283133977
7002,2011-05-24,7.920000076293945,7.96999979019165,7.9099998474121085,7.9375,2398800.0,0.00031576346251172005,-2.1999643965209272,1.1666719649044728,58.064531014705594,65.78196654571695,0.059037466349330714,-0.0862601845469424,-0.402714592895137,-0.6342765485767661,23.812117778158463,0.059999942779541904,0.18535352629946988,0.056000041961669744,-0.21308901115219925,0.32508909507553874,-0.0785444845952652,0.19054456851860468,-0.12762021703815218,11.68832455623218,-48.72468479142382,0.1345445265569347,5,0.04874992370605291,-0.16374993324279963,-0.48625004291534424,-0.6400001049041748,0.33749961853027344,1,0.021780259471659624,-3.545468732389482,7.917500019073486,1.7692397981141672,8.015000343322754,-1.2000152588763389,8.047499656677246,0.021780259471659624
7003,2011-05-25,7.982500076293945,8.024999618530272,7.860000133514403,7.889999866485597,5315600.0,0.007891414065395619,-1.163932273345491,-5.285749318801039,73.03034191294623,66.14451099599262,0.0031381690889924485,-0.1362531704774721,-0.44119827665952904,-0.688002961736073,23.916983078644698,0.16499948501586825,0.19037515303718777,0.1061250448226927,-0.16074012411089456,0.37299021375627994,-0.027307539644100487,0.23955762928948587,-0.16631059357158495,53.26084026993186,-12.610897795185465,0.13343258446679354,5,-0.007499933242799628,-0.21125006675720215,-0.5487500429153442,-0.7025001049041748,0.5100002288818359,2,0.005950473689102509,-2.1999643965209272,7.920000076293945,-3.545468732389482,7.917500019073486,1.7692397981141672,8.015000343322754,0.005950473689102509
7004,2011-05-26,8.047499656677246,8.097499847412111,7.922500133514403,7.952499866485597,6151600.0,0.008142759757226115,-1.2580716612778766,1.0270224293380488,72.78289192017357,65.74288247152401,-0.062999663213966,-0.1857714780284141,-0.4773848999641377,-0.7438417522741574,24.17195400709518,0.17499971389770774,0.1750468714069715,0.1552496433258055,-0.1127246403798079,0.423223927031418,0.021262501472998352,0.28923678517861173,-0.20940532036564363,78.94726275064046,9.3755218837331,0.13398714185280633,5,-0.06874966621398926,-0.23124980926513672,-0.6174997091293335,-0.7674996852874756,0.4075002670288086,3,-0.013668799176148605,-1.163932273345491,7.982500076293945,-2.1999643965209272,7.920000076293945,-3.545468732389482,7.917500019073486,-0.013668799176148605
7005,2011-05-27,8.102499961853027,8.157500267028809,8.060000419616701,8.072500228881836,4231200.0,0.006834458840907942,-2.545490801269433,0.3157873602738587,71.83547035244369,66.21709148398998,-0.1187279547899962,-0.22555828850333537,-0.5031450300533642,-0.788030989471304,24.353594668695404,0.1100006103515625,0.17333555246606558,0.19324994087219238,-0.08307498215266662,0.4695748638970505,0.05508747935976288,0.3314124023846219,-0.24249982833862394,81.51251075888405,12.71213740723158,0.1381624615124291,5,-0.0937497615814209,-0.25624990463256836,-0.6737499237060547,-0.8224999904632568,0.3249998092651367,4,-0.01388462712305083,-1.2580716612778766,8.047499656677246,-1.163932273345491,7.982500076293945,-2.1999643965209272,7.920000076293945,-0.01388462712305083
7006,2011-05-31,8.212499618530272,8.225000381469728,8.097499847412111,8.167499542236326,4220000.0,0.013576014464070196,2.642789024821842,1.5000158947134183,68.551261278991,66.75652245747901,-0.20918207090319285,-0.31695782120815696,-0.5850860326953438,-0.8877874689002461,24.440946647529614,0.1275005340576172,0.1630947302000143,0.28112461566924907,-0.01816151672163535,0.5804107480601335,0.13148154947380775,0.4307676818646913,-0.31679946899414,96.5751357678566,29.328170423081033,0.14964306619544218,5,-0.16999936103820623,-0.3324995040893537,-0.7737495899200422,-0.9324996471405012,0.31750011444091975,1,-0.014003016920534295,-2.545490801269433,8.102499961853027,-1.2580716612778766,8.047499656677246,-1.163932273345491,7.982500076293945,-0.014003016920534295
7007,2011-06-01,7.96999979019165,8.210000038146973,7.9625000953674325,8.172499656677246,6994000.0,-0.029528138764409406,-1.275869326440557,-4.499989403636672,51.45887077720266,65.0897700942969,0.04205091337391487,-0.061048688920511296,-0.3190235708611109,-0.636350597226448,24.084054239387743,0.24999952316283913,0.14003079257724682,0.02812480926513672,-0.26038696854772425,0.3166365870779977,-0.11613107964129377,0.1723806981715672,-0.028197608184814982,30.13687176747087,-32.904521559046486,0.14425588890643032,6,0.07250046730041504,-0.07374954223632724,-0.46624982357025146,-0.6449999809265137,0.4200005531311035,2,0.018193222677992837,2.642789024821842,8.212499618530272,-2.545490801269433,8.102499961853027,-1.2580716612778766,8.047499656677246,0.018193222677992837
7008,2011-06-02,7.997499942779541,8.042499542236326,7.932499885559082,7.992499828338622,4731200.0,0.0034504583829140234,1.3157989840785924,-0.024691939445177495,49.16667328941118,63.07798468366718,0.0166987391146165,-0.07444822937604734,-0.3226392898302608,-0.6543437211344711,24.24215252976843,0.10999965667724432,0.1312299246784434,0.044249963760376154,-0.23346658136527232,0.3219665088860246,-0.09460830880244764,0.18310823632320083,0.22750043869018732,24.793305054154548,-33.177711231539945,0.13885827256282443,6,0.045000314712524414,-0.10124969482421786,-0.47562503814697266,-0.6725001335144043,0.2350001335144043,3,0.03251012865331937,-1.275869326440557,7.96999979019165,2.642789024821842,8.212499618530272,-2.545490801269433,8.102499961853027,0.03251012865331937
7009,2011-06-03,7.894999980926514,7.9650001525878915,7.829999923706055,7.90749979019165,6457200.0,-0.012816500479699067,1.1176417789878224,-2.499904634750653,43.29112212599629,60.73124047771966,0.10649031483610116,0.05384956204295044,-0.209929275750957,-0.5434350122008667,24.840920976293155,0.16750001907348633,0.12557234405976736,-0.07287499904632533,-0.29879554959049415,0.1530455514978426,-0.18583527431840885,0.04008527622575819,0.32415039062500206,16.45569161829886,-36.27295639672002,0.11296027527208397,6,0.13250017166137695,0.001250267028809482,-0.3731250762939453,-0.570000171661377,0.17999982833862482,4,0.07568085189268725,1.3157989840785924,7.997499942779541,-1.275869326440557,7.96999979019165,2.642789024821842,8.212499618530272,0.07568085189268725
7010,2011-06-06,7.877500057220459,7.947500228881836,7.862500190734862,7.885000228881836,4598800.0,-0.002216583122018112,-3.533346896735715,0.600022888532845,46.21620186580186,59.37748494863023,0.11447270119865394,0.09201582011225184,-0.18051965782284185,-0.5175427353557218,25.21776001470385,0.08500003814697354,0.11158345722327034,-0.10049991607665998,-0.285621285479964,0.08462145332664406,-0.19306060077831155,-0.007939231375008404,0.326084296417239,12.025336320704554,-38.40538978111219,0.09256068470165181,6,0.15000009536743164,0.01875019073486417,-0.2768751382827759,-0.5525002479553223,0.014999866485595703,0,0.07331004281698017,1.1176417789878224,7.894999980926514,1.3157989840785924,7.997499942779541,-1.275869326440557,7.96999979019165,0.07331004281698017
7011,2011-06-07,7.927499771118164,7.977499961853027,7.892499923706055,7.925000190734862,4174000.0,0.006347155002795146,-1.5185153788553103,-0.33326975650084956,49.22678511911609,58.39551318245363,0.07380165507631808,0.05839921974175866,-0.21786370563449875,-0.5605305378819097,25.68576402276831,0.09999990463256836,0.09259709402453709,-0.059000182151794256,-0.21477818979105656,0.09677782548746894,-0.13688918597142496,0.01888882166783734,0.2611412053222679,25.65784685500892,-24.96284567935981,0.0778890038196315,6,0.10000038146972656,-0.03124952316284091,-0.31437480449676514,-0.6024999618530273,-0.1224999427795419,1,0.06307158807138968,-3.533346896735715,7.877500057220459,1.1176417789878224,7.894999980926514,1.3157989840785924,7.997499942779541,0.06307158807138968
7012,2011-06-08,7.877500057220459,7.947500228881836,7.855000019073486,7.917500019073486,4812400.0,-0.006307122717286728,-1.1764745481268724,-16.00267073635448,43.92764679587044,55.16188039166743,0.13090478762351054,0.10823838227093763,-0.15488363646847247,-0.5037783909861213,24.90487649373814,0.09250020980834961,0.07612802310242994,-0.10537490844726527,-0.2679548628848334,0.05720504599030285,-0.18666488566604933,-0.02408493122848121,0.29679527711059706,22.35304413388284,-25.627127208464195,0.08128997721878391,6,0.15000009536743164,0.01875019073486417,-0.2568751573562622,-0.5525002479553223,-0.1125001907348624,2,0.08283080558693956,-1.5185153788553103,7.927499771118164,-3.533346896735715,7.877500057220459,1.1176417789878224,7.894999980926514,0.08283080558693956
7013,2011-06-09,7.864999771118164,7.945000171661378,7.860000133514403,7.9099998474121085,4465600.0,-0.0015868341493487925,-2.09094692306355,1.1250029802350587,40.1617186929658,51.537305588644344,0.1396729579677487,0.12082984768893823,-0.13161787936618374,-0.4864458644255585,24.08178883231474,0.08500003814697443,0.07152833577100637,-0.1140001773834225,-0.2841501206972872,0.056149765930442186,-0.19907514904035573,-0.028925205726490155,0.2955237467878913,23.72870397310316,-19.33850913098061,0.08507497165693238,6,0.16250038146972656,0.03125047683715909,-0.22374987602233887,-0.5399999618530273,-0.25499963760376065,3,0.06675150508363603,-1.1764745481268724,7.877500057220459,-1.5185153788553103,7.927499771118164,-3.533346896735715,7.877500057220459,0.06675150508363603
7014,2011-06-10,7.827499866485597,7.897500038146973,7.809999942779541,7.84499979019165,5155600.0,-0.00476794732661967,-2.3333514986376023,0.38888653414147056,39.94634875457215,47.9940698555475,0.15945216183567545,0.1515283249494601,-0.08388866642811088,-0.4444423967330433,22.777853509638884,0.08750009536743164,0.06624966886396955,-0.14225008487701363,-0.3244218086545514,0.039921638900525025,-0.2333359467657834,-0.051164222988244745,0.31980270765245944,10.44771445570877,-28.59816162260274,0.09108586188876917,6,0.1900002956390372,0.06875038146972656,-0.1862499713897714,-0.5025000572204599,-0.11249971389770508,4,0.05174068562331202,-2.09094692306355,7.864999771118164,-1.1764745481268724,7.877500057220459,-1.5185153788553103,7.927499771118164,0.05174068562331202
7015,2011-06-13,7.877500057220459,7.90749979019165,7.827499866485597,7.8499999046325675,4337600.0,0.006387760023982114,-1.2068874799400469,-1.5714441416895037,47.74011329875677,45.68172007996591,0.08289680128971177,0.09456258795549033,-0.12673619830962757,-0.4877264098287153,21.24978255902284,0.0799999237060538,0.042623636547228116,-0.08474988937377947,-0.26924693329906013,0.0997471545515003,-0.17699841133642025,0.00749863258886041,0.24956435903608565,40.29857119676149,-1.1369095922074095,0.09224852196264,6,0.13249993324279785,0.05875015258789151,-0.21937525272369385,-0.5525002479553223,0.5949997901916522,0,0.025071374244377553,-2.3333514986376023,7.827499866485597,-2.09094692306355,7.864999771118164,-1.1764745481268724,7.877500057220459,0.025071374244377553
7016,2011-06-14,8.069999694824219,8.107500076293945,7.940000057220459,7.949999809265138,4815200.0,0.02443664058463768,-1.3928678474114442,4.363607990012311,56.97673387046697,46.29481597921751,-0.14744790368488658,-0.09306040052872433,-0.3112301323057842,-0.6751964014724852,20.53942610464286,0.23000001907348633,0.018026972050182444,0.10162477493286115,-0.08884730032104393,0.29209685018676623,0.006388737305908165,0.19686081255981325,0.03804085302370552,87.39483541512062,40.453443907255064,0.09523603762695253,6,-0.11124968528747559,-0.12874960899352939,-0.4024996757507324,-0.744999885559082,0.47500038146972656,1,-0.021995015840211907,-1.2068874799400469,7.877500057220459,-2.3333514986376023,7.827499866485597,-2.09094692306355,7.864999771118164,-0.021995015840211907
7017,2011-06-15,7.980000019073486,8.055000305175781,7.96999979019165,7.997499942779541,5880400.0,-0.011152376599029457,-3.5333146838919687,-0.14583283662748758,49.886618569123314,46.37480989918552,-0.062447544295713975,-0.00011307684685935016,-0.21483085123150225,-0.5790426405632978,20.461111502995255,0.09999990463256836,-0.012837675141327942,0.009750103950500133,-0.18038750805793846,0.19988771595893784,-0.08531870205371916,0.10481890995471943,0.12750005722045898,57.14285714285714,10.546400322307107,0.0950688060042189,6,-0.021250009536743164,0.013750076293947089,-0.3125,-0.6550002098083496,0.6124997138977051,2,-0.02192984841059964,-1.3928678474114442,8.069999694824219,-1.2068874799400469,7.877500057220459,-2.3333514986376023,7.827499866485597,-0.02192984841059964
7018,2011-06-16,8.005000114440918,8.0625,7.980000019073486,7.994999885559082,4964000.0,0.003132844023518544,-3.125002980235081,-0.5714441416893733,48.000019746685915,46.898020745928804,-0.09641044542543398,-0.025640150587342703,-0.23139700515287132,-0.5969622760386155,20.125306176147042,0.08249998092651367,-0.04888359452206714,0.034250187873840154,-0.1562137856298964,0.22471416137757672,-0.06098179887802857,0.12948217462570888,0.10249996185302734,65.5462467723348,22.090110171279015,0.09523198675186831,6,-0.046250104904174805,0.01250004768371582,-0.2643749713897705,-0.6087501049041757,0.4749994277954084,3,-0.029981292257868164,-3.5333146838919687,7.980000019073486,-1.3928678474114442,8.069999694824219,-1.2068874799400469,7.877500057220459,-0.029981292257868164
7019,2011-06-17,8.007499694824219,8.102499961853027,7.989999771118164,8.072500228881836,6413200.0,0.00031225238570464775,-1.2499952316466079,-6.499904634751097,45.29700866806411,46.79588816840239,-0.09082494993628387,-0.03298103246457096,-0.23041777160197796,-0.5933727637306099,19.445382877416414,0.11250019073486328,-0.05389382372545448,0.03874976634979266,-0.14914355123173095,0.22664308393131627,-0.05519689244096959,0.1326964251405549,-0.19749975204467773,64.28560480787723,24.5840435212597,0.09394665879076203,6,-0.048749685287475586,0.010000467300415039,-0.2668745517730713,-0.6112496852874765,0.3950004577636701,4,-0.04964090870546589,-3.125002980235081,8.005000114440918,-3.5333146838919687,7.980000019073486,-1.3928678474114442,8.069999694824219,-0.04964090870546589
7020,2011-06-20,8.072500228881836,8.107500076293945,7.987500190734862,8.010000228881836,4513600.0,0.008117456950966995,-1.2325544259328056,-0.9615305613427624,42.74613959234102,46.07581644320516,-0.13997575681592878,-0.0985032610937342,-0.28837222971013965,-0.6530419532131493,19.13569767638118,0.11999988555908292,-0.05706801095039005,0.10087530612945539,-0.09169907123380838,0.29344968349271827,0.004588117447823947,0.19716249481108683,-0.25665028572082527,79.10457108858353,44.6722549170294,0.0962871886816316,6,-0.11375021934509277,-0.05500006675720215,-0.30312514305114746,-0.6475002765655518,0.0900001525878924,0,-0.0442861649002968,-1.2499952316466079,8.007499694824219,-3.125002980235081,8.005000114440918,-3.5333146838919687,7.980000019073486,-0.0442861649002968
7021,2011-06-21,8.145000457763674,8.1875,8.095000267028809,8.119999885559082,4569600.0,0.008981136801018197,-1.4666658189540074,0.4000091552734659,61.00633683913797,47.97344867023489,-0.19934189447999362,-0.16135878991923036,-0.34905069863112637,-0.7199347136762606,19.34653780739773,0.11499977111816406,-0.04303421998144685,0.16200051307678365,-0.043551365298442946,0.36755239145201113,0.05922457388916946,0.26477645226439694,-0.31748450927734595,80.45999942998913,43.605427327430576,0.10277593918761364,6,-0.14625048637390314,-0.12750029563903986,-0.356875181198121,-0.7012503147125262,0.012499809265134942,1,0.04020863980876399,-1.2325544259328056,8.072500228881836,-1.2499952316466079,8.007499694824219,-3.125002980235081,8.005000114440918,0.04020863980876399
7022,2011-06-22,8.092499732971191,8.154999732971191,8.079999923706055,8.127499580383299,4292400.0,-0.006445760815450785,-1.5000158947134183,-1.399961853900268,55.79266892098168,49.710220917792206,-0.12643188956145668,-0.10042083712912131,-0.2838856188387915,-0.6563666246051634,19.51139001380591,0.07499980926513672,-0.03152456491629341,0.10087480545043981,-0.10799604030490073,0.30974565120578035,-0.003560617427229573,0.20531022832811008,-0.24338474139404376,54.216734572880256,15.18230410277441,0.10443542287767021,6,-0.0937497615814209,-0.07499957084655762,-0.30437445640563876,-0.648749589920044,0.04500007629394709,2,0.05591601584849437,-1.4666658189540074,8.145000457763674,-1.2325544259328056,8.072500228881836,-1.2499952316466079,8.007499694824219,0.05591601584849437
7023,2011-06-23,8.029999732971191,8.037500381469728,7.90500020980835,7.994999885559082,6749200.0,-0.007723200749127801,4.299885561701011,-1.0000000000000508,58.653827931523736,51.78882971523127,-0.04253866686346086,-0.03602694391212413,-0.20813866668965275,-0.5836890220493043,18.764229141543787,0.1874995231628418,-0.02776432313354693,0.03599982261657697,-0.17351337023286462,0.24551301546601856,-0.06875677380814338,0.14075641904129732,-0.16058164088867244,44.247651680746735,2.2597906415224642,0.10475659642472061,6,-0.022499799728393555,-0.012499570846557617,-0.24187445640563876,-0.586249589920044,-0.0149993896484375,3,0.07004981552992762,-1.5000158947134183,8.092499732971191,-1.4666658189540074,8.145000457763674,-1.2325544259328056,8.072500228881836,0.07004981552992762
7024,2011-06-24,7.9375,8.057499885559082,7.9000000953674325,8.047499656677246,7018400.0,-0.011519269744354688,1.423071562190501,-3.142861035422343,53.508768505324674,52.42979140484994,0.075103431130632,0.050393031013048706,-0.10279074522638876,-0.4834022177305197,17.612611972147434,0.1574997901916495,-0.015354053232578657,-0.050999927520751775,-0.26037492033979603,0.15837506529829248,-0.15568742393027435,0.05368756888876991,-0.048996993442432135,13.043449416267928,-31.382242321563744,0.104687496409522,6,0.10625004768371582,0.08000016212463379,-0.12937474250793368,-0.49374985694885254,-0.2150001525878915,4,0.06834639902189932,4.299885561701011,8.029999732971191,-1.5000158947134183,8.092499732971191,-1.4666658189540074,8.145000457763674,0.06834639902189932
7025,2011-06-27,7.989999771118164,8.027500152587889,7.9124999046325675,7.920000076293945,4739200.0,0.006614144392839583,-1.7058869728146069,-0.6363628482005843,53.644314544560764,52.059522590860354,0.044968911082014174,-0.011559790446938223,-0.14390461539728516,-0.5280499206767724,16.080311664609013,0.11500024795532138,0.004616504904181973,0.007124853134155451,-0.19528348518101524,0.20953319144932614,-0.09407931602343034,0.10832902229174035,-0.08999967575073153,31.304245427751887,-14.855351308992645,0.10120416915758533,6,0.05375027656555176,0.027500391006469727,-0.1756247282028207,-0.542499780654909,-0.18999958038330167,0,0.05162708301454644,1.423071562190501,7.9375,4.299885561701011,8.029999732971191,-1.5000158947134183,8.092499732971191,0.05162708301454644
7026,2011-06-28,8.097499847412111,8.112500190734862,7.977499961853027,8.010000228881836,4574800.0,0.013454327831464052,1.297870268164444,1.2500000000000253,62.02184069477491,53.407880604821635,-0.06506200186549371,-0.13504071195118783,-0.24006618340907426,-0.6272725368507164,14.341588839680913,0.13500022888183416,0.03238501040363584,0.12037491798401057,-0.059890101666292495,0.30063993763431274,0.030242408158859035,0.2105074278091621,-0.19749975204467862,77.45099322516344,27.111808920213484,0.0901325098251513,6,-0.05374979972839533,-0.07999968528747736,-0.25687479972839533,-0.6499998569488561,-0.6399998664855975,1,0.008027234983942755,-1.7058869728146069,7.989999771118164,1.423071562190501,7.9375,4.299885561701011,8.029999732971191,0.008027234983942755
7027,2011-06-29,8.114999771118164,8.157500267028809,8.060000419616701,8.117500305175781,4525600.0,0.0021611514709254376,1.3636195496369847,-0.028577656675748738,63.58695539499733,55.139762343522904,-0.06861384147710581,-0.1487469526932239,-0.24184132922208068,-0.6371075576920271,13.89894864235922,0.0974998474121076,0.049960251882549045,0.13062484264373797,-0.05981010099773876,0.3210597862852147,0.03540737082300005,0.2258423144644759,-0.2024998664855966,83.49496404742808,28.55914980734731,0.09521747182073814,6,-0.07124972343444824,-0.09749960899353027,-0.2524996995925921,-0.667499780654909,-0.7199997901916504,2,0.005237276291973236,1.297870268164444,8.097499847412111,-1.7058869728146069,7.989999771118164,1.423071562190501,7.9375,0.005237276291973236
7028,2011-06-30,8.257499694824219,8.279999732971191,8.140000343322754,8.147500038146973,5299200.0,0.01756006503083607,-1.2400073242746297,-43.990465293668954,70.97559943077269,57.99293909493497,-0.1916881106271351,-0.28540234897138816,-0.3685706760367644,-0.7729122776686417,13.945593245783726,0.16499996185302734,0.04584854937266769,0.26012477874755824,0.03380137237206249,0.486448185123054,0.14696307555981036,0.3732864819353061,-0.3284997844696056,94.07893168297325,32.131174181406436,0.11316170318774792,6,-0.16749978065490723,-0.21249985694885254,-0.3949996232986468,-0.8099997043609637,-1.4449996948242188,3,-0.01453223009312321,1.3636195496369847,8.114999771118164,1.297870268164444,8.097499847412111,-1.7058869728146069,7.989999771118164,-0.01453223009312321
7029,2011-07-01,8.492500305175781,8.524999618530272,8.244999885559082,8.270000457763674,6432800.0,0.02845905165444451,-1.055036431976133,2.022732198746332,75.4132225705452,61.6226149814021,-0.39186524445564963,-0.49892471289755314,-0.5905476470045192,-0.9993840159344582,15.21431548423765,0.27999973297118963,0.06482697415866134,0.4652503728866577,0.15401377579341613,0.7764869699798993,0.3096320743400369,0.6208686714332785,-0.5354204090118415,94.69398717794041,28.768163876861195,0.1556182985466209,7,-0.2800004482269287,-0.325000524520874,-0.6193752288818368,-1.0450003147125262,-1.4050002098083487,4,-0.056226075324603,-1.2400073242746297,8.257499694824219,1.3636195496369847,8.114999771118164,1.297870268164444,8.097499847412111,-0.056226075324603
7030,2011-07-05,8.454999923706055,8.507499694824219,8.359999656677246,8.444999694824219,4811600.0,-0.004415705636992673,1.5652231602341897,0.044944879729799596,68.24643457304813,62.4270702851699,-0.32899914874447056,-0.43841914398227644,-0.539223735604148,-0.9532467257611632,16.55160104896148,0.14750003814697266,0.08582589610969649,0.39887499809265137,0.042284781474211997,0.7554652147110898,0.22057988978343168,0.577170106401871,-0.44112805530548194,87.21465959466667,23.01291989822556,0.1782951083092194,7,-0.24250006675720215,-0.28750014305114746,-0.5575000047683716,-1.0037500858306885,-1.6449999809265137,1,-0.08663513694898672,-1.055036431976133,8.492500305175781,-1.2400073242746297,8.257499694824219,1.3636195496369847,8.114999771118164,-0.08663513694898672
7031,2011-07-06,8.427499771118164,8.470000267028809,8.404999732971191,8.439999580383299,4065200.0,-0.0032525313821453183,-1.260892640936759,-1.2499523173753708,72.5440286880106,64.28833248150644,-0.2874396591889319,-0.3916180813833492,-0.4956779360087413,-0.9171020629552507,17.75830001830842,0.06500053405761719,0.11164777895611344,0.3463748455047604,-0.041023660809154094,0.7337733518186749,0.15267559234780315,0.5400740986617176,-0.36251512770462213,79.03225475658725,13.3618654380398,0.19369925315695743,7,-0.21499991416931152,-0.25999999046325684,-0.49999964237213135,-0.9462497234344482,-1.1074995994567862,2,-0.07445856985173727,1.5652231602341897,8.454999923706055,-1.055036431976133,8.492500305175781,-1.2400073242746297,8.257499694824219,-0.07445856985173727
7032,2011-07-07,8.529999732971191,8.609999656677246,8.512499809265138,8.527500152587889,5224000.0,0.012162558841508853,-4.999941312832496,-0.19996948195637715,74.53265572052206,66.05264668028404,-0.35911908393899594,-0.4666535579991624,-0.5823028647113588,-1.0106729017781788,19.528915262211925,0.18249988555908203,0.14041915674090077,0.41624982357025075,-0.007171411784010928,0.8396710589245133,0.2045392058931199,0.6279604412473816,-0.4190135920459763,82.97871476979891,16.578281866458738,0.21171061767713129,7,-0.27499985694885254,-0.31999993324279785,-0.5687495470046997,-0.9999995231628409,-1.0724997520446777,3,-0.12573268295649775,-1.260892640936759,8.427499771118164,1.5652231602341897,8.454999923706055,-1.055036431976133,8.492500305175781,-0.12573268295649775
7033,2011-07-08,8.390000343322754,8.475000381469728,8.354999542236326,8.444999694824219,4246400.0,-0.016412590156045903,1.086957963959628,-22.003433803876007,65.8385176561832,67.42261880815721,-0.18180172140385586,-0.3007240609485571,-0.4303069694862671,-0.8623480721437744,20.89387728789813,0.17500019073486506,0.14258810660848376,0.2500004053115852,-0.17358397838072115,0.6735847890038915,0.03820821346543113,0.46179259715773835,-0.21913258050729567,39.72617772319912,-25.828830119323932,0.21179219184615333,7,-0.12875056266784668,-0.18000054359436035,-0.42062509059906006,-0.8250000476837149,-0.7875003814697266,4,-0.11859360210731329,-4.999941312832496,8.529999732971191,-1.260892640936759,8.427499771118164,1.5652231602341897,8.454999923706055,-0.11859360210731329
7034,2011-07-11,8.232500076293945,8.317500114440918,8.189999580383299,8.277500152587889,4279200.0,-0.018772379092231617,1.0400085449219034,0.8181928525601799,56.15383486776949,67.70145439962485,0.0245238954553475,-0.11734270713709805,-0.2622318284921912,-0.6953178876114388,22.3251868774294,0.2000007629394549,0.15078842720279617,0.0722501277923584,-0.3264217305189394,0.4709219861036553,-0.12708580136328962,0.2715860569480073,0.3774995803833008,10.119163854842093,-51.502718454936414,0.1993359291556486,7,0.061249732971191406,-0.022500276565551758,-0.26312482357025146,-0.6312499046325675,-0.6550002098083487,0,-0.17248710150430901,1.086957963959628,8.390000343322754,-4.999941312832496,8.529999732971191,-1.260892640936759,8.427499771118164,-0.17248710150430901
7035,2011-07-12,8.074999809265138,8.282500267028809,8.057499885559082,8.234999656677246,8021600.0,-0.019131523300235376,-1.307699831761806,3.5555461365660315,47.47290293394038,66.08490575953212,0.2183066784304284,0.058723159493380805,-0.096816549040458,-0.5298652515398032,23.456918368109424,0.22500038146972656,0.15856179959537897,-0.09512512683868302,-0.4735793841071647,0.2833291304297987,-0.284352255472923,0.09410200179555783,0.5265998458862295,3.167408317769914,-53.755319786083135,0.18922712863424077,7,0.25874996185302557,0.13499999046325506,-0.11312460899353205,-0.47374963760376065,-0.5149998664855975,1,-0.1222909891297661,1.0400085449219034,8.232500076293945,1.086957963959628,8.390000343322754,-4.999941312832496,8.529999732971191,-0.1222909891297661
7036,2011-07-13,7.892499923706055,8.109999656677246,7.855000019073486,8.102499961853027,10199200.0,-0.022600605556632458,1.2666692098046446,1.3125014901175551,43.399347724684674,63.84183824060849,0.41199492284324357,0.23952390071624663,0.09139908479435466,-0.34191036662673646,23.2696842267858,0.25499963760375977,0.17506235374192158,-0.2687500238418572,-0.6649972866628175,0.12749723897910314,-0.46687365525233737,-0.07062639243137703,0.6873357406616218,4.966877169846951,-50.13775866216537,0.1981236314104801,7,0.3399999141693115,0.31749987602233887,0.06937527656555176,-0.13499975204467685,-0.6774997711181632,2,-0.13715552630860306,-1.307699831761806,8.074999809265138,1.0400085449219034,8.232500076293945,1.086957963959628,8.390000343322754,-0.13715552630860306
7037,2011-07-14,7.804999828338622,7.952499866485597,7.78000020980835,7.952499866485597,7901600.0,-0.01108648669157608,1.3389777907089355,0.7023810064441209,42.69481037213412,60.6995283452042,0.5038861381825486,0.33016914433683286,0.18403838724955524,-0.24888977147698998,23.196439716953236,0.17249965667724698,0.18691652067380815,-0.34750010967254763,-0.7676098323501064,0.07260961300501112,-0.557554971011327,-0.13744524833376826,0.7313456973114034,3.5970665259710155,-50.69644915478972,0.2100548613387796,7,0.3900001049041757,0.3900001049041757,0.1568753719329843,-0.02249956130981179,-0.6949996948242188,3,-0.062139611447048715,1.2666692098046446,7.892499923706055,-1.307699831761806,8.074999809265138,1.0400085449219034,8.232500076293945,-0.062139611447048715
7038,2011-07-15,7.764999866485597,7.84250020980835,7.71999979019165,7.84250020980835,4372400.0,-0.005124915148337683,2.1612871469882484,0.5254259205379245,44.20167878660627,57.23157903587765,0.5215217580184364,0.3702498922763864,0.22849634123866736,-0.19943431892737618,23.167674132479977,0.12250041961669922,0.1804539544597219,-0.3755000591278064,-0.8259636687795231,0.07496355052391035,-0.6007318639536647,-0.150268254301948,0.7108380338970948,7.5313894348905635,-49.83274275870265,0.22523180482585858,7,0.39999985694885165,0.39999985694885165,0.19687533378600985,0.01750040054321378,-0.5524997711181641,4,-0.03960075864086987,1.3389777907089355,7.804999828338622,1.2666692098046446,7.892499923706055,-1.307699831761806,8.074999809265138,-0.03960075864086987
7039,2011-07-18,7.610000133514403,7.747499942779541,7.5875000953674325,7.744999885559082,5413200.0,-0.01996133105425868,1.285714285714273,1.7419245677721351,38.050330591970585,53.87645637131348,0.6014199507132512,0.5206363551707911,0.39164472244624005,-0.03338934330511645,23.08020393162685,0.17749977111816406,0.16635515713038274,-0.5106248140335099,-1.0173581343597755,-0.003891493707245175,-0.7639914741966427,-0.2572581538703771,0.7902539558491837,3.2374147610906694,-55.05102808020831,0.2533666601631324,7,0.48874974250793546,0.48874974250793546,0.35187506675720304,0.17250013351440696,-0.15750026702880682,0,-0.0009855678751364838,2.1612871469882484,7.764999866485597,1.3389777907089355,7.804999828338622,1.2666692098046446,7.892499923706055,-0.0009855678751364838
7040,2011-07-19,7.7150001525878915,7.744999885559082,7.622499942779541,7.630000114440918,5170000.0,0.013797636955493298,-1.4499895096225373,-0.6296310686470187,37.95276985969727,50.03298316816756,0.42511775148275266,0.40841998355171594,0.2938442118206295,-0.12702059649486497,22.955931095443567,0.13499975204467862,0.13098350700317773,-0.3877497911453238,-0.9258798469720473,0.15038026468139876,-0.6568148190586856,-0.11868476323196209,0.5877234574961578,24.401945314717395,-30.162877723444275,0.2690650279133613,7,0.38374972343444735,0.38374972343444735,0.24187505245208651,0.06750011444091886,-0.09500026702880948,1,-0.017822460581050303,1.285714285714273,7.610000133514403,2.1612871469882484,7.764999866485597,1.3389777907089355,7.804999828338622,-0.017822460581050303
7041,2011-07-20,8.472499847412111,8.527500152587889,8.274999618530272,8.435000419616701,21876000.0,0.09818531170995848,2.4237351695601816,0.4411695407779689,57.679914577017364,48.16045637444482,-0.3635595703767276,-0.3407570619951539,-0.45016495152741953,-0.8703876721985626,22.30316510107628,0.8124999999999973,0.08169638824000458,0.3533749341964736,-0.20952935578877963,0.9162792241817259,0.07192278920384787,0.6348270791890993,-0.8849997520446786,94.14890406087724,41.45720287894461,0.28145214499262616,7,-0.41499972343445,-0.3737499713897723,-0.49937474727630793,-0.6562497615814218,-0.9774999618530291,2,-0.10770137752333975,-1.4499895096225373,7.7150001525878915,1.285714285714273,7.610000133514403,2.1612871469882484,7.764999866485597,-0.10770137752333975
7042,2011-07-21,8.545000076293945,8.607500076293945,8.404999732971191,8.472499847412111,10394400.0,0.008557123657426668,1.050634011608255,1.9333689377177117,56.36766996414692,47.108139964218566,-0.48467722195399254,-0.3980259278511191,-0.5142598325329573,-0.928270057096098,21.86167340429662,0.2025003433227539,0.04828722850317391,0.4032501459121711,-0.1906688304450288,0.9971691222693719,0.10629065773357027,0.7002096340907711,-0.9386999797821041,93.87254890502759,44.49865472273056,0.2969594881786003,7,-0.44749999046325684,-0.44625020027160645,-0.5950000286102295,-0.7224998474121085,-0.9000000953674316,3,-0.1556465666274035,2.4237351695601816,8.472499847412111,-1.4499895096225373,7.7150001525878915,1.285714285714273,7.610000133514403,-0.1556465666274035
7043,2011-07-22,8.592499732971191,8.612500190734862,8.482500076293945,8.5625,6928800.0,0.005558766091649625,2.7142545741885002,0.4137881139670197,52.41544547193526,46.69276336468142,-0.5592418245309041,-0.42290642244833876,-0.5523871165383447,-0.9590906186147716,23.07621072021343,0.1300001144409162,0.011831782106701993,0.42262480258941615,-0.20151768791967584,1.0467672930985072,0.11055355733487104,0.7346960478439613,-0.9461516372680663,98.04873600948295,52.1600099033742,0.31207124525454555,7,-0.49249958992004395,-0.49249958992004395,-0.6162496805191031,-0.7699995040893546,-0.7174997329711914,4,-0.17253414553719815,1.050634011608255,8.545000076293945,2.4237351695601816,8.472499847412111,-1.4499895096225373,7.7150001525878915,-0.17253414553719815
7044,2011-07-25,8.479999542236326,8.545000076293945,8.444999694824219,8.522500038146973,7390000.0,-0.013092836104862338,1.2857080576778455,-1.4166958069746594,50.582741825408604,47.038301019289,-0.45588271987209694,-0.2821453892267858,-0.4338852217943039,-0.8313143032119257,24.149101210598406,0.14750003814697266,-0.04307075642127778,0.28299963474273504,-0.34575764570002043,0.9117569151854914,-0.031379005478642696,0.5973782749641128,-0.7756823208312973,86.61609946338973,44.05647955105732,0.3143786402213782,7,-0.3799993991851789,-0.3799993991851789,-0.49187445640563787,-0.6574993133544895,-0.5574994087219229,0,-0.14946928246350255,2.7142545741885002,8.592499732971191,1.050634011608255,8.545000076293945,2.4237351695601816,8.472499847412111,-0.14946928246350255
7045,2011-07-26,8.402500152587889,8.635000228881836,8.364999771118164,8.512499809265138,3687600.0,-0.009139079461317978,-1.9189172470320177,2.5881970155951732,49.430532280916516,47.708432636648105,-0.36547561210880986,-0.18146161861809773,-0.3516445155646011,-0.7403911523948485,25.37994630032772,0.2700004577636719,-0.0841198880110543,0.18487522602081086,-0.4423522782700804,0.8121027303117021,-0.12873852612463565,0.4984889781662565,-0.6436919530230698,35.416754969694225,-2.424838248107683,0.31361375214544585,7,-0.29124999046325506,-0.29124999046325506,-0.41437506675720037,-0.579999923706052,-0.4075002670288068,1,-0.11306162080933746,1.2857080576778455,8.479999542236326,2.7142545741885002,8.592499732971191,1.050634011608255,8.545000076293945,-0.11306162080933746
7046,2011-07-27,8.162500381469728,8.367500305175781,8.149999618530272,8.364999771118164,6577200.0,-0.02856289994166117,1.0963875356190997,1.8409092879497784,42.122195500698794,47.64480876204418,-0.09292010849642551,0.06709764411334262,-0.10701545926884393,-0.4869096369292052,25.71388055439283,0.2525005340576172,-0.10780863702626142,-0.05837457180023087,-0.6836518665000728,0.5669027228996102,-0.37101321915015184,0.2542640755496901,-0.33359681955954823,2.577473651094006,-28.333708155330495,0.3126386473499206,7,-0.05125021934509455,-0.05125021934509455,-0.17437529563903986,-0.3400001525878915,-0.27500057220459073,2,-0.06646253850624195,-1.9189172470320177,8.402500152587889,1.2857080576778455,8.479999542236326,2.7142545741885002,8.592499732971191,-0.06646253850624195
7047,2011-07-28,8.157500267028809,8.217499732971191,8.122500419616701,8.177499771118164,7764400.0,-0.0006125714189577636,-1.1111146432696923,0.09876328083791813,44.709894130181475,47.70127713355253,-0.03649751399257006,0.07952218823002077,-0.09718752229007421,-0.46736195622130516,25.725998458538022,0.09499931335449041,-0.10642357329535912,-0.06549971103668284,-0.6895496473941449,0.5585502253207801,-0.3775246792154139,0.2465252571420482,-0.264108971760896,6.82924106104416,-22.01816397229269,0.31202496817873143,7,-0.046250104904174805,-0.046250104904174805,-0.14937520027160645,-0.33500003814697177,-0.4500002861022949,3,-0.08121365121462976,1.0963875356190997,8.162500381469728,-1.9189172470320177,8.402500152587889,1.2857080576778455,8.479999542236326,-0.08121365121462976
7048,2011-07-29,8.137499809265138,8.239999771118164,8.029999732971191,8.064999580383299,6771200.0,-0.0024517875708209846,-1.9473705344594505,-3.625101330408837,47.69416767820988,48.77281458757912,0.04682270567173852,0.09493918705098814,-0.07418459329185367,-0.4344990138167182,24.87059288425803,0.21000003814697266,-0.08251561354133763,-0.07950017452239777,-0.7044603137740015,0.545459964729206,-0.39198024414819876,0.2329798951034041,-0.18477979930811195,17.768593087207037,-12.89229340285091,0.3124800696258019,7,-0.008749723434450019,-0.026249647140504706,-0.12937474250793635,-0.31499958038330167,-0.5724997520446795,4,-0.06052225374898046,-1.1111146432696923,8.157500267028809,1.0963875356190997,8.162500381469728,-1.9189172470320177,8.402500152587889,-0.06052225374898046
7049,2011-08-01,8.015000343322754,8.199999809265138,7.920000076293945,8.199999809265138,5904800.0,-0.015053698164503748,2.027032878661308,-2.551708715897929,48.5185307283486,49.94678801742927,0.2601729767177581,0.18954966497581083,0.04826331036182552,-0.2998784766954268,22.70264663851754,0.2799997329711932,-0.0506754110090597,-0.178124642372131,-0.7952035337437398,0.4389542489994769,-0.4866640880579354,0.1304148033136734,0.619999885559082,13.286747797879775,-19.99050917324292,0.308539445685804,8,0.2624998092651367,0.09624981880187988,-0.002500295639038086,-0.19250011444091708,-0.2025003433227539,0,-0.01746729099511357,-1.9473705344594505,8.137499809265138,-1.1111146432696923,8.157500267028809,1.0963875356190997,8.162500381469728,-0.01746729099511357
7050,2011-08-02,7.7224998474121085,8.005000114440918,7.7150001525878915,7.927499771118164,5824400.0,-0.036494133921569416,-1.6363715179941698,1.1081108946006355,46.01873222468842,48.651101089392725,0.6189370203272473,0.4472922817748275,0.33836000986276726,0.005400668477679282,20.677364017040727,0.3000001907348624,-0.023164551096707342,-0.4340001344680795,-1.0722241375257004,0.20422386858954145,-0.7531121359968891,-0.11488813293926903,0.8982003784179691,1.1493782483379247,-34.233851422511094,0.3191120015288104,8,0.4525003433227548,0.3887503147125253,0.3081252574920663,0.10000038146972834,-0.019999980926511896,1,0.025898386539860763,2.027032878661308,8.015000343322754,-1.9473705344594505,8.137499809265138,-1.1111146432696923,8.157500267028809,0.025898386539860763
7051,2011-08-03,7.800000190734862,7.9124999046325675,7.642499923706055,7.727499961853027,11902000.0,0.01003565488560354,-1.2268011640710954,-0.353659784702122,49.88236144174945,47.93051125357078,0.48725020695979904,0.3376840980881708,0.26245007757644156,-0.05969866150549574,18.631473036848,0.2699999809265128,0.03476936824467103,-0.32512481212615985,-0.9689260809114417,0.31867645665912203,-0.6470254465188008,-0.003224177733518907,0.7844720321655272,26.359884058711092,-12.5052439248071,0.32190063439264094,8,0.3387498855590829,0.3112499713897714,0.2306249141693124,0.022500038146974433,-0.26000022888183505,2,0.02499996026357132,-1.6363715179941698,7.7224998474121085,2.027032878661308,8.015000343322754,-1.9473705344594505,8.137499809265138,0.02499996026357132
7052,2011-08-04,7.457499980926514,7.730000019073486,7.457499980926514,7.682499885559082,6640400.0,-0.04391028223501625,-1.4222235879786123,-3.1034371629265594,43.666325137953756,46.95838677201728,0.7367421418616349,0.6279087828275429,0.6025130102421912,0.2922989715870745,16.15486875606531,0.3425002098083487,0.08131051072321682,-0.6140000343322747,-1.2934839231385649,0.06548385447401639,-0.9537419787354207,-0.2742580899291296,1.0704539040222159,0.0,-41.059428437445064,0.33974194440314537,8,0.5887501239776611,0.5887501239776611,0.5731251239776611,0.36500024795532315,0.1725001335144043,3,0.057660050880107505,-1.2268011640710954,7.800000190734862,-1.6363715179941698,7.7224998474121085,2.027032878661308,8.015000343322754,0.057660050880107505
7053,2011-08-05,7.394999980926514,7.557499885559082,7.235000133514403,7.539999961853027,6996800.0,-0.008380824694582789,2.5833339956078056,0.6444446328246362,45.39614241808512,46.382097948981325,0.6833776593759957,0.6451194102715139,0.6597843561954502,0.3656660122722357,15.202859938010757,0.3224997520446786,0.02264105001975203,-0.6267500162124637,-1.3521937262948605,0.09869369386993299,-0.989471871253663,-0.2640281611712654,1.0473175917004394,16.580300639752664,-28.05451901978782,0.36272185504119847,8,0.5400002002716064,0.5400002002716064,0.6356251239776611,0.42875027656555176,0.31750011444091886,4,0.04225828273238852,-1.4222235879786123,7.457499980926514,-1.2268011640710954,7.800000190734862,-1.6363715179941698,7.7224998474121085,0.04225828273238852
7054,2011-08-08,6.8125,7.329999923706055,6.809999942779541,7.247499942779541,10291200.0,-0.0787694364339312,-1.3636359695561189,3.0,33.95555284288193,44.66265578919971,1.122512191746993,1.1760802107286334,1.2280837275406977,0.9575125377462381,15.779050794881549,0.5850000381469727,-0.058785604467615826,-1.1382499933242798,-2.0346551751182993,-0.24184481153025938,-1.5864525842212895,-0.69004740242727,1.5090858287156976,0.2092097791905102,-45.044033318870554,0.4482025908970102,8,0.7762501239776611,0.9100000858306885,1.2549998760223389,1.0387499332427979,0.9850001335144034,0,0.11045872399566381,2.5833339956078056,7.394999980926514,-1.4222235879786123,7.457499980926514,-1.2268011640710954,7.800000190734862,0.11045872399566381
7055,2011-08-09,7.0875000953674325,7.09499979019165,6.647500038146973,6.917500019073486,9790800.0,0.04036698647595349,3.8378491231325973,-0.3908048244965003,20.278980387261257,42.23563188770665,0.7167353075219118,0.8677983494725021,0.9400126664208033,0.6931538067906589,17.341974339476877,0.44749975204467773,-0.13479124015168953,-0.8138749122619622,-1.7869687599092545,0.15921893538533105,-1.3004218360856088,-0.32732798843831556,1.0526954270359257,34.78261689013944,-4.108617995528675,0.48654692382364645,8,0.35624980926513583,0.5537500381469718,1.1024997234344474,0.901249647140502,0.8099999427795401,1,0.10229275412729022,-1.3636359695561189,6.8125,2.5833339956078056,7.394999980926514,-1.4222235879786123,7.457499980926514,0.10229275412729022
7056,2011-08-10,6.809999942779541,7.054999828338622,6.809999942779541,6.989999771118164,11778000.0,-0.039153460155756825,-1.7222235467711373,-1.0588220444524175,15.779094445910616,39.02109858945433,0.8741317507847839,1.1173281573322908,1.197401621986753,0.9782728313953699,18.947940443630685,0.2775001525878915,-0.21395416303531256,-1.0372500658035282,-2.125973193062812,0.051473061455756586,-1.581611629433171,-0.49288850217388536,1.121218211827923,15.011538798687498,-16.225778250073922,0.5443615636296424,8,0.6337499618530273,0.8312501907348633,1.3799998760223389,1.2199997901916486,1.0625,2,0.13105725862044237,3.8378491231325973,7.0875000953674325,-1.3636359695561189,6.8125,2.5833339956078056,7.394999980926514,0.13105725862044237
7057,2011-08-11,7.320000171661378,7.40749979019165,6.829999923706055,6.832499980926514,10255200.0,0.07488990208033353,-1.345175669604821,-2.7083369758428817,28.7739919808661,36.91885684530502,0.2602017927880418,0.5998864544423057,0.6806194843170692,0.477816746123362,19.758544086741374,0.5974998474121094,-0.280930104451949,-0.5029998540878289,-1.6169975680270197,0.6109978598513619,-1.0599987110574238,0.05399900288176607,0.43149744664161727,73.90112596467851,49.003495988567636,0.5569988569695952,8,0.10374975204467773,0.32124996185302646,0.869999647140502,0.7099995613098118,0.43249988555908114,3,0.030054615441589272,-1.7222235467711373,6.809999942779541,3.8378491231325973,7.0875000953674325,-1.3636359695561189,6.8125,0.030054615441589272
7058,2011-08-12,7.457499980926514,7.5374999046325675,7.3375000953674325,7.3375000953674325,7778800.0,0.018784126508282428,-2.333333333333353,0.2461535150954336,33.08520451459408,35.20404282155452,0.01799224283574752,0.4618475015507144,0.5369091500438872,0.35051802408308674,20.16795963904747,0.21749973297118963,-0.31208916610858495,-0.3501250505447384,-1.4759188301044723,0.7756687290149964,-0.9130219403246063,0.21277183923512855,0.13943797615463804,91.01124317895068,70.86700141607675,0.5628968897798673,8,-0.13124990463256836,0.18375015258789062,0.7749998569488525,0.6149997711181641,0.25,4,0.023131094060421686,-1.345175669604821,7.320000171661378,-1.7222235467711373,6.809999942779541,3.8378491231325973,7.0875000953674325,0.023131094060421686
7059,2011-08-15,7.602499961853027,7.617499828338622,7.46750020980835,7.497499942779541,7507200.0,0.019443510733807567,1.2222206523850894,0.8750009934117001,37.05501772938562,34.208074544298654,-0.21419974978699763,0.3333477278567436,0.39055989466710006,0.2102390818519524,19.931270911704722,0.1599998474121085,-0.35308893937913055,-0.20475006103515625,-1.3308259809977212,0.9213258589274078,-0.7677880210164378,0.3582878989461262,-0.9549999237060547,98.45362167731693,76.92656684940049,0.5630379599812821,8,-0.32249999046325684,0.03875017166137695,0.633124828338623,0.4862499237060547,-0.19999980926513583,0,0.014468942330332357,-2.333333333333353,7.457499980926514,-1.345175669604821,7.320000171661378,-1.7222235467711373,6.809999942779541,0.014468942330332357
7060,2011-08-16,7.577499866485597,7.6500000953674325,7.492499828338622,7.514999866485597,6049200.0,-0.003288404537043488,-1.9302354464966271,0.5952379871117751,39.82608306250378,33.09071027993802,-0.23683685220051398,0.3662988033200998,0.41445655433525275,0.2407010421504161,19.64007766558592,0.15750026702881037,-0.4076575900655577,-0.2228751420974726,-1.3529941784528168,0.9072438942578716,-0.7879346602751438,0.34218437608019947,-0.9105998325347908,91.36902193904662,64.65889029125691,0.565059518177672,8,-0.3887498378753671,0.0637502670288077,0.6743749380111685,0.5112500190734854,-0.3849997520446786,1,0.029033358087123595,1.2222206523850894,7.602499961853027,-2.333333333333353,7.457499980926514,-1.345175669604821,7.320000171661378,0.029033358087123595
7061,2011-08-17,7.559999942779541,7.6624999046325675,7.487500190734862,7.632500171661378,7892400.0,-0.002309458794378272,1.6415111994011986,-1.1600036621093892,39.65367848126893,32.64486065141749,-0.2871589824278553,0.32878853874495384,0.4290150544142266,0.26357660834468355,19.392366328445142,0.17499971389770508,-0.46177310763371704,-0.19475007057189941,-1.283539692324501,0.8940395511807022,-0.7391448814482011,0.3496447403044014,-0.8537759063720705,87.68769198781825,56.047725020410205,0.5443948108763008,8,-0.4049999713897705,0.08125019073486328,0.7118748426437378,0.528749942779541,-0.46250009536743253,2,0.04464287009549173,-1.9302354464966271,7.577499866485597,1.2222206523850894,7.602499961853027,-2.333333333333353,7.457499980926514,0.04464287009549173
7062,2011-08-18,7.2150001525878915,7.352499961853027,7.147500038146973,7.3400001525878915,8553600.0,-0.04563489322789671,1.733339267321981,1.7241324879639892,35.64203124726329,31.561070521326176,0.022154520337288375,0.5997907892676428,0.7686157343227666,0.612319801329261,19.213580853389818,0.41249990463256836,-0.5006092354190219,-0.47324986457824636,-1.5204856498653028,0.5739859207088092,-0.9968677572217741,0.0503680280652814,-0.4513995640869153,13.106821736002704,-19.449713441759254,0.5236178926435279,8,-0.060000181198121005,0.4262499809265128,1.0062496662139884,0.8737497329711905,0.01249980926513583,3,0.09112956012285278,1.6415111994011986,7.559999942779541,-1.9302354464966271,7.577499866485597,1.2222206523850894,7.602499961853027,0.09112956012285278
7063,2011-08-19,7.110000133514403,7.289999961853027,7.085000038146973,7.105000019073486,4755200.0,-0.014553016888825265,-8.111092273131861,-0.040000915527336645,35.83724740138764,31.770147694493478,0.0921683342371411,0.6198089258124391,0.8672881989967243,0.7193330350346354,19.06267183679177,0.2049999237060547,-0.5633761060726634,-0.5041249036788953,-1.4899351105349785,0.48168530317718705,-0.9970300071069369,-0.011219800250853673,-0.2924655860455321,4.329021843688055,-29.398271833081715,0.4929051034280413,8,0.0449998378753671,0.5312500000000009,1.0849997997283944,0.9787497520446786,0.13499975204467862,4,0.09036566971039894,1.733339267321981,7.2150001525878915,1.6415111994011986,7.559999942779541,-1.9302354464966271,7.577499866485597,0.09036566971039894
7064,2011-08-22,7.2125000953674325,7.2849998474121085,7.1500000953674325,7.257500171661378,5322400.0,0.014416309413255224,1.700010490477568,-8.999809269503793,41.51414889027086,34.12961086149454,0.05853045736323281,0.440043559915547,0.7607301997584726,0.6193030911157775,19.088982901564496,0.17499971389770508,-0.5836675695448674,-0.3382499694824208,-1.2498580999449063,0.5733581609800638,-0.7940540347136631,0.11755409574882147,-0.34426762646873943,22.077937090508442,-15.118791284888147,0.45580406523124245,8,0.02374982833862216,0.42875003814697177,0.9524996280670157,0.8762497901916495,-0.11000013351440519,0,0.0686308324456062,-8.111092273131861,7.110000133514403,1.733339267321981,7.2150001525878915,1.6415111994011986,7.559999942779541,0.0686308324456062
7065,2011-08-23,7.452499866485597,7.452499866485597,7.179999828338622,7.2125000953674325,4424400.0,0.033275531084195675,1.2708358168625822,-5.3333192048488955,44.5145963353315,37.32244440476353,-0.1388508973415945,0.13199016243593054,0.5177656394201255,0.38127793736944415,18.589431386740042,0.27250003814697443,-0.6010444822690646,-0.050750184059142,-0.8697919134866785,0.7682915453683945,-0.4602710487729098,0.3587706806546258,-0.536611351442871,63.636348623777714,24.03326472014868,0.4095208647137682,8,-0.20624995231628507,0.1887502670288077,0.6462500095367423,0.6362500190734854,-0.2325000762939462,1,-0.006709119730757385,1.700010490477568,7.2125000953674325,-8.111092273131861,7.110000133514403,1.733339267321981,7.2150001525878915,-0.006709119730757385
7066,2011-08-24,7.619999885559082,7.632500171661378,7.4025001525878915,7.422500133514403,3927600.0,0.022475682264248675,1.0674128889431638,0.822916418313747,52.71511969848274,39.98256970672093,-0.20044863200138785,-0.08246451354046691,0.34298028032257477,0.215988152730489,18.850691053158613,0.23000001907348633,-0.5253687753001,0.14387485980987513,-0.6171139180076963,0.9048636376274466,-0.2366195290989106,0.5243692487186609,-0.6593146871409656,97.71684327781685,50.91055441219344,0.38049438890878556,8,-0.24624991416931152,0.021250247955322266,0.47874999046325684,0.46875,-0.5850000381469735,2,-0.056102333010310534,1.2708358168625822,7.452499866485597,1.700010490477568,7.2125000953674325,-8.111092273131861,7.110000133514403,-0.056102333010310534
7067,2011-08-25,7.494999885559082,7.664999961853027,7.449999809265138,7.65500020980835,3586400.0,-0.016404199721432033,1.3888928625356536,-0.810129241139868,51.63665974225194,42.043842509794025,-0.053656983801117164,-0.010163289522134633,0.4619936238938749,0.34213469554419973,19.207385699030098,0.21500015258788974,-0.4371855815496897,0.051999878883361994,-0.6385197306498398,0.7425194884165638,-0.29325992588323846,0.39725968364996245,-0.4922058047680986,70.68963816276263,19.231308603735584,0.3452598047666007,8,-0.11999988555908203,0.14625024795532227,0.583125114440918,0.6037499904632568,-0.7750000953674316,3,-0.05303536280405463,1.0674128889431638,7.619999885559082,1.2708358168625822,7.452499866485597,1.700010490477568,7.2125000953674325,-0.05303536280405463
7068,2011-08-26,7.644999980926514,7.6624999046325675,7.392499923706055,7.417500019073486,3448400.0,0.02001335525787562,1.0571442065605645,-1.4218718800756978,65.87225927723301,45.24575823733262,-0.19474243592653817,-0.20970366964314557,0.3068205033225233,0.1949633790243901,20.056053077270406,0.2699999809265128,-0.2950074254742878,0.2266249656677246,-0.3908790991331905,0.8441290304686397,-0.08212706673273296,0.5353769980681822,-0.5892294296505671,96.11650755115815,36.59851811243209,0.3087520324004574,8,-0.26999998092651367,-0.003749847412109375,0.453125,0.4537498950958252,-0.7849998474121103,4,-0.054610859400275436,1.3888928625356536,7.494999885559082,1.0674128889431638,7.619999885559082,1.2708358168625822,7.452499866485597,-0.054610859400275436
7069,2011-08-29,7.875,7.885000228881836,7.702499866485597,7.732500076293945,2894000.0,0.030085025460734105,1.2461530335575086,0.6263733960452901,65.27642959117429,48.07357451829601,-0.4269183533555587,-0.4750879461429598,0.0741328415129443,-0.03339644534854003,21.133413971529258,0.24000024795532227,-0.20623635755704584,0.46362500190734846,-0.12803512857525767,1.0552851323899546,0.16779493666604495,0.759455067148652,-0.7704910958778868,98.5815286240787,34.450256312099214,0.2958300652413031,8,-0.3899998664855957,-0.2337498664855957,0.22500014305114746,0.22500014305114746,-0.8474998474121085,0,-0.08000001453218009,1.0571442065605645,7.644999980926514,1.3888928625356536,7.494999885559082,1.0674128889431638,7.619999885559082,-0.08000001453218009
7070,2011-08-30,7.922500133514403,7.9749999046325675,7.792500019073486,7.824999809265138,2946000.0,0.006031762985956091,-1.2461537558650895,0.6842131680743005,73.69542626299392,51.85599093848768,-0.4697309091673114,-0.534226371930715,0.022346125504526526,-0.07760631337220314,21.606188939568113,0.18249988555908114,-0.13738366270888225,0.5011251211166377,-0.11876338311730184,1.1210136253505762,0.1911808689996679,0.8110693732336074,-0.7399420969163177,90.98716346142038,19.78985172120565,0.30994425211696935,8,-0.3925001621246329,-0.2812499999999991,0.17750000953674405,0.17750000953674405,-0.7975001335144034,1,-0.10350270215743451,1.2461530335575086,7.875,1.0571442065605645,7.644999980926514,1.3888928625356536,7.494999885559082,-0.10350270215743451
7071,2011-08-31,7.994999885559082,8.090000152587889,7.925000190734862,7.980000019073486,4215200.0,0.009151120331066132,-1.640009460485256,0.1538442728379814,67.67015540153069,55.41467140007295,-0.5297452117990726,-0.6233264646269712,-0.056023392284651585,-0.14448467674578858,21.979980279442955,0.16750001907348544,-0.08823494829130407,0.5638748884201048,-0.08647409876431666,1.2142238756045263,0.23870039482789362,0.889049382012316,-0.7173488247968587,86.37989450109541,14.883291984786155,0.3251744935922109,8,-0.4074997901916513,-0.4874997138977051,0.11625027656555176,0.11625027656555176,-0.9449996948242196,2,-0.09693559805638907,-1.2461537558650895,7.922500133514403,1.2461530335575086,7.875,1.0571442065605645,7.644999980926514,-0.09693559805638907
7072,2011-09-01,7.887499809265138,8.119999885559082,7.880000114440918,7.997499942779541,4196000.0,-0.013445913424979028,-2.8400109863700345,-7.333407508662559,61.436167851784795,58.25899589456153,-0.35405138650152246,-0.5080058662675668,0.04592925035541651,-0.03133248347770934,21.7097944406629,0.23999977111816406,-0.050955797694864025,0.4348748207092292,-0.2468208840757553,1.1165705254942129,0.0940269683167374,0.775722673101721,-0.4961198756473211,68.04122495048115,-0.9461386652904196,0.3408478523924919,9,-0.25249981880188077,-0.44374990463256925,0.22375035285949618,0.22375035285949618,-0.6524996757507342,3,-0.1080824066520586,-1.640009460485256,7.994999885559082,-1.2461537558650895,7.922500133514403,1.2461530335575086,7.875,-0.1080824066520586
7073,2011-09-02,7.707499980926514,7.824999809265138,7.65749979019165,7.735000133514403,2721600.0,-0.022820897964039855,-1.6274402740586853,0.25000108371949264,52.74151559556728,59.5064810840389,-0.08982959107880273,-0.31978971497713804,0.220190525312427,0.153849089619416,20.731223298400646,0.23000001907348722,-0.014186570606408822,0.2392499923706053,-0.45115427041774403,0.9296542551589546,-0.10595213902356893,0.5844521237647795,-0.19954085499809437,10.810849821585615,-52.199988782728276,0.3452021313941745,9,-0.05750012397766113,-0.2637500762939453,0.4037501811981201,0.4037501811981201,-0.497499942779541,4,-0.12812198419443355,-2.8400109863700345,7.887499809265138,-1.640009460485256,7.994999885559082,-1.2461537558650895,7.922500133514403,-0.12812198419443355
7074,2011-09-06,7.565000057220459,7.614999771118164,7.427499771118164,7.522500038146973,5276800.0,-0.018488475388737546,1.6315891622022265,-1.5454466638924067,49.69250151321066,60.08180388158103,0.12061477341868265,-0.1244019853596674,0.3581597166270436,0.30095432038911163,18.974628761765274,0.2800002098083496,0.06871287917138336,0.05912506580352783,-0.5590497400568122,0.6772998716638678,-0.24996233712664218,0.36821246873369784,0.554999828338623,19.855633700985624,-37.93356863775945,0.3090874029301702,9,0.19124984741210938,-0.1412501335144034,0.5550000667572021,0.5462501049041748,-0.2150001525878915,1,-0.093192322323007,-1.6274402740586853,7.707499980926514,-2.8400109863700345,7.887499809265138,-1.640009460485256,7.994999885559082,-0.093192322323007
7075,2011-09-07,7.8125,7.824999809265138,7.672500133514403,7.704999923706055,3136400.0,0.03271644955816133,1.301887199861803,2.5294124246878122,55.58011340824333,60.400136515998874,-0.07872796453594866,-0.3318141281547522,0.10721911504887238,0.05838802443005875,16.5610406096286,0.2599997520446786,0.17116154994091914,0.27037501335144043,-0.329250401213093,0.870000427915973,-0.029437693930826292,0.5701877206337072,0.2936498832702643,55.59569173395177,1.5228301388621333,0.29981270728226633,9,-0.05625009536743164,-0.42875003814697266,0.3818751573562622,0.2987501621246338,-0.505000114440918,2,-0.10047998046874984,1.6315891622022265,7.565000057220459,-1.6274402740586853,7.707499980926514,-2.8400109863700345,7.887499809265138,-0.10047998046874984
7076,2011-09-08,7.702499866485597,7.8125,7.695000171661378,7.762499809265138,3748400.0,-0.014080017089843633,-2.1333566455796564,-0.5581386064832065,62.0221896883213,61.55408428778435,0.049400464565423796,-0.15971024787315447,0.20896386069385375,0.17197380501561366,14.017019154645604,0.11749982833862216,0.24595607142935716,0.11574988365173411,-0.3779473911703972,0.6094471584738654,-0.1310987537593311,0.36259852106279933,0.39007701454162547,39.71119854463139,-18.736265971105958,0.24684863741106552,9,0.05375003814697177,-0.31874990463256925,0.44062530994415194,0.4087502956390372,-0.3125,3,-0.0749756412198539,1.301887199861803,7.8125,1.6315891622022265,7.565000057220459,-1.6274402740586853,7.707499980926514,-0.0749756412198539
7077,2011-09-09,7.539999961853027,7.7224998474121085,7.4650001525878915,7.644999980926514,4738800.0,-0.02109703439783539,-1.0196083197917623,1.7500019868233874,60.311748652563125,60.93624977393215,0.24468629266504216,0.02120368834051156,0.36058574499355256,0.33910680470341603,13.086508537528326,0.257499694824217,0.29357134495170456,-0.057750010490417836,-0.5359837902212394,0.42048376924040376,-0.29686690035582863,0.18136687937499296,0.539275376976013,28.30193206000824,-35.46308517486364,0.2391168898654106,9,0.2337498664855957,-0.15625,0.5850001573562622,0.5712502002716064,-0.3299999237060547,4,-0.06498670737363543,-2.1333566455796564,7.702499866485597,1.301887199861803,7.8125,1.6315891622022265,7.565000057220459,-0.06498670737363543
7078,2011-09-12,7.630000114440918,7.644999980926514,7.420000076293945,7.422500133514403,4187200.0,0.011936359820056586,-1.1176452108741262,-1.9761899355588841,60.07237802227938,60.358021821832715,0.1702368759144699,-0.058194217973393414,0.2559351991975074,0.25335210175384937,12.637455607092143,0.22499990463256836,0.30133381158411865,0.02362513542175293,-0.45015985914833934,0.4974101299918452,-0.2132673618632932,0.26051763270679906,0.4362397130339044,51.851895458387865,-16.47631050161123,0.23689249728504622,9,0.1399998664855957,-0.24625015258789062,0.41624999046325684,0.41624999046325684,-0.31750011444091797,0,-0.0517693283095656,-1.0196083197917623,7.539999961853027,-2.1333566455796564,7.702499866485597,1.301887199861803,7.8125,-0.0517693283095656
7079,2011-09-13,7.7125000953674325,7.755000114440918,7.5875000953674325,7.635000228881836,3404800.0,0.010812579251522125,1.0615399061583812,0.37349336679237055,56.7885178606022,58.47947644378919,0.06957920083060909,-0.1391658309099002,0.1518654915431732,0.17274632044419835,12.314135736401195,0.16750001907348544,0.3260886523258044,0.10062510967254745,-0.37551851598814157,0.5767687353332365,-0.1374467031577966,0.3386969225028915,0.32789014206015477,72.22227455006565,3.1642366285540504,0.23807181283034445,9,0.05749988555908114,-0.3287501335144052,0.2225000858306876,0.2225000858306876,-0.45749998092651456,1,-0.06515397744011575,-1.1176452108741262,7.630000114440918,-1.0196083197917623,7.539999961853027,-2.1333566455796564,7.702499866485597,-0.06515397744011575
7080,2011-09-14,7.797500133514403,7.892499923706055,7.567500114440918,7.760000228881836,5702800.0,0.011021074501901928,1.857147647982293,0.48387057079042656,54.84311732067734,57.054249990361036,-0.03913190210939099,-0.2180167565193427,0.04704764783776216,0.0906329934758725,11.924081113430654,0.3249998092651367,0.2976055418981707,0.17462513446807737,-0.3082915771107322,0.6575418460468878,-0.06683322132132741,0.41608349025748215,0.21807449746783814,79.8942178051555,13.86394355859693,0.24145835578940508,9,-0.027500152587889737,-0.41375017166137606,-0.1418750286102286,-0.07500004768371493,-0.5450000762939444,2,-0.057390217533749954,1.0615399061583812,7.7125000953674325,-1.1176452108741262,7.630000114440918,-1.0196083197917623,7.539999961853027,-0.057390217533749954
7081,2011-09-15,7.897500038146973,7.90749979019165,7.757500171661378,7.887499809265138,3901200.0,0.012824610826585259,9.000063578853615,0.26667344836792384,61.13416813477121,57.02069446624842,-0.1725635018055529,-0.3071851178039058,-0.0711301071950654,-0.004751695797480693,11.542259861323561,0.14999961853027255,0.25598828019382047,0.2577500343322754,-0.23929617504378342,0.7547962437083351,0.009226929644245985,0.5062731390203048,0.09425161064773668,97.94876760752807,31.165004918693626,0.24852310468802968,9,-0.2337501049041748,-0.43250012397766113,-0.35500001907348633,-0.25624990463256836,-0.5349998474121103,3,-0.07470720477847892,1.857147647982293,7.797500133514403,1.0615399061583812,7.7125000953674325,-1.1176452108741262,7.630000114440918,-0.07470720477847892
7082,2011-09-16,7.872499942779541,7.940000057220459,7.832499980926514,7.929999828338622,5727200.0,-0.003165570781471949,1.774183227711807,-5.749856952127067,56.76077198594967,57.46727850962424,-0.16753275583492755,-0.2428523290795841,-0.06827753910029166,0.02392681590500878,10.18890091150711,0.10750007629394531,0.18732122798042372,0.1998749494552614,-0.26480507332841263,0.6645549722389354,-0.032465061936576056,0.4322149608470989,0.09638164311513808,87.01920828522933,22.956662574685026,0.23234001139183724,9,-0.19249987602233887,-0.39750003814697266,-0.3299999237060547,-0.23124980926513672,-0.35249996185302734,4,-0.06128930832657309,9.000063578853615,7.897500038146973,1.857147647982293,7.797500133514403,1.0615399061583812,7.7125000953674325,-0.06128930832657309
7083,2011-09-19,7.752500057220459,7.852499961853027,7.672500133514403,7.767499923706055,4840800.0,-0.015242919838842628,-1.0571442584625004,0.26086776242681975,46.104929663096684,57.068659415167126,-0.04523529951245031,-0.0761544330172601,0.032237065274212995,0.1456672976482647,8.804264611115805,0.1999998092651376,0.133700334302028,0.04775006771087664,-0.33472076979754206,0.43022090521929446,-0.14348535104333227,0.23898548646508555,0.19442626829019094,49.66442179805399,-9.617305353505841,0.1912354187542089,9,-0.07249999046325684,-0.15000009536743164,-0.2200000286102295,-0.11124992370605469,-0.3650002479553214,0,-0.06997742858037348,1.774183227711807,7.872499942779541,9.000063578853615,7.897500038146973,1.857147647982293,7.797500133514403,-0.06997742858037348
7084,2011-09-20,7.707499980926514,7.917500019073486,7.707499980926514,7.795000076293945,3246800.0,-0.0058045889663727035,-3.799995640350734,5.833391613949201,43.15286005160779,55.68785348665207,0.024701777683656445,0.008254421708354442,0.06190469245933805,0.1922438053251705,7.258663555343051,0.21000003814697266,0.09899944049008447,-0.02200000286102277,-0.3264564061597284,0.28245640043768283,-0.17422820451037513,0.13022819878832959,0.2325000762939453,37.58386254798774,-16.95669436571643,0.1522282016493526,9,-0.027499914169311523,-0.10500001907348633,-0.22374987602233887,-0.06624984741210938,-0.3299999237060547,1,-0.051248781304444546,-1.0571442584625004,7.752500057220459,1.774183227711807,7.872499942779541,9.000063578853615,7.897500038146973,-0.051248781304444546
7085,2011-09-21,7.4025001525878915,7.757500171661378,7.4000000953674325,7.697500228881836,4992000.0,-0.039571823430865405,-1.3833323266777646,3.37142576879689,33.56449907886426,52.52588786337906,0.29661972114083035,0.3260321744263939,0.3527893063314256,0.49654358118343733,6.656206702732506,0.3575000762939453,0.08868558482530897,-0.32449984550475985,-0.6391826124874163,-0.009817078522104339,-0.48184122899608806,-0.16715846201343165,0.516699905395507,0.46297359204988847,-47.98260236810182,0.15734138349132795,9,0.2674999237060538,0.19999980926513583,0.05812489986419589,0.23874998092651278,0.23749971389770508,2,-0.01992570551929107,-3.799995640350734,7.707499980926514,-1.0571442584625004,7.752500057220459,1.774183227711807,7.872499942779541,-0.01992570551929107
7086,2011-09-22,7.192500114440918,7.3125,7.074999809265138,7.182499885559082,6244400.0,-0.028368798894729985,-1.1111092273131948,-0.03389907218827799,31.758535636636495,49.353308639387215,0.4768100898472145,0.5295111805221566,0.5518263029873793,0.7044955634454944,6.989445030296997,0.3275003433227539,0.09058652964258052,-0.5131248950958254,-0.9066175438726205,-0.11963224631903024,-0.7098712194842225,-0.31637857070742825,0.7249999046325684,13.583846415480963,-31.045302924929636,0.1967463243883975,9,0.3149998188018799,0.4049997329711914,0.22249996662139893,0.44875001907348633,0.3899998664855957,3,0.00834201485225905,-1.3833323266777646,7.4025001525878915,-3.799995640350734,7.707499980926514,-1.0571442584625004,7.752500057220459,0.00834201485225905
7087,2011-09-23,7.0974998474121085,7.389999866485597,7.005000114440918,7.232500076293945,7240800.0,-0.013208239905074248,-1.4062507450587758,-13.49971390425338,33.24175615440822,46.37212843184599,0.5614871263366128,0.6252623701087598,0.6373544041261816,0.7970342279313583,7.3533714458041635,0.3849997520446786,0.053240213561805305,-0.588250160217286,-1.0590895367820954,-0.11741078365247759,-0.8236698484996907,-0.3528304719348814,0.7526001548767098,10.136958097375025,-37.16843086293015,0.23541968828240442,9,0.37500023841858,0.4650001525878915,0.3006252050399789,0.5437502861022958,0.375,4,0.03733713969988717,-1.1111092273131948,7.192500114440918,-1.3833323266777646,7.4025001525878915,-3.799995640350734,7.707499980926514,0.03733713969988717
7088,2011-09-26,7.227499961853027,7.235000133514403,7.012499809265138,7.167500019073486,3717600.0,0.018316325077248008,4.933319346163476,-0.4444432670707384,40.66389964868388,44.58050418607728,0.4116807290012243,0.48736809355924926,0.5004869565558581,0.6651437970677403,7.555699396526302,0.2225003242492658,0.009211837477387519,-0.4373750448226925,-0.9509063464813021,0.07615625683591798,-0.6941406956519973,-0.1806093939933877,0.5380900516510012,24.383547470254502,-25.303739902302933,0.2567656508293052,9,0.24500012397766113,0.33500003814697266,0.17062509059906006,0.41375017166137695,-0.13250017166137695,0,0.040470428310938944,-1.4062507450587758,7.0974998474121085,-1.1111092273131948,7.192500114440918,-1.3833323266777646,7.4025001525878915,0.040470428310938944
7089,2011-09-27,7.244999885559082,7.40749979019165,7.202499866485597,7.40500020980835,4782800.0,0.0024212969627699366,1.484855315594925,-2.666674613960216,32.01267857585475,42.04378876998588,0.35860293409498567,0.4429609916387829,0.4811783299920842,0.6485106249914967,8.337803146583802,0.2049999237060538,-0.021045337537680453,-0.38837511539459246,-0.924431080024668,0.1476808492354822,-0.6564030977096298,-0.12034713307955514,0.4445311380386352,31.893654866241604,-16.342095711515228,0.26802798231503744,9,0.22750020027160645,0.31750011444091797,0.15312516689300537,0.39625024795532227,0.022500038146972656,1,0.019668726840160522,4.933319346163476,7.227499961853027,-1.4062507450587758,7.0974998474121085,-1.1111092273131948,7.192500114440918,0.019668726840160522
7090,2011-09-28,7.102499961853027,7.2750000953674325,7.079999923706055,7.272500038146973,4761200.0,-0.01966872684016041,1.2285709614661375,1.062498323622763,31.366464134296294,38.736266103266445,0.43823451664095625,0.5490276644752266,0.6167914154117824,0.7898998477195178,9.046572469846023,0.19500017166137784,-0.06302474717839601,-0.4898750305175783,-1.057335845312961,0.0775857842778036,-0.7736054379152693,-0.20614462311988735,0.5185779708290097,24.223584088671643,-24.054003762857768,0.2837304073976911,9,0.37000012397766113,0.46000003814697266,0.33625006675720215,0.538750171661377,0.3099999427795401,2,0.03871877463490825,1.484855315594925,7.244999885559082,4.933319346163476,7.227499961853027,-1.4062507450587758,7.0974998474121085,0.03871877463490825
7091,2011-09-29,7.21999979019165,7.2750000953674325,7.0900001525878915,7.232500076293945,4658000.0,0.01654344652864559,2.794858000811774,0.07353106171953012,39.776352716890074,36.84910840670426,0.23973546959543857,0.3905115301860871,0.46920789997695067,0.6706440086517755,9.421139634887867,0.18499994277954102,-0.10184549861006875,-0.3336251974105835,-0.8910782715274106,0.2238278767062445,-0.612351734468997,-0.05489866035216995,0.339470360666275,53.41611154089016,2.5038493908077015,0.2787265370584138,9,0.24125027656555176,0.3425002098083496,0.22375023365020752,0.4212503433227539,0.1875,3,0.05817175740981528,1.2285709614661375,7.102499961853027,1.484855315594925,7.244999885559082,4.933319346163476,7.227499961853027,0.05817175740981528
7092,2011-09-30,7.0349998474121085,7.21750020980835,7.019999980926514,7.119999885559082,5241600.0,-0.025623261517384477,-2.4347934254391057,6.799847415601826,32.07830356260585,35.29059439553862,0.3279277960304823,0.5358425728947962,0.6190169230450113,0.8497206773496249,10.052770393135365,0.19999980926513672,-0.1506032246561979,-0.4760001420974742,-1.055880891544196,0.10388060734924753,-0.7659405168208355,-0.1860597673741129,0.4690232998041166,5.696212464161325,-43.234273892843795,0.2899403747233611,9,0.42625021934509366,0.5275001525878915,0.4725002050399789,0.6062502861022958,0.4050002098083505,4,0.07782518058131993,2.794858000811774,7.21999979019165,1.2285709614661375,7.102499961853027,1.484855315594925,7.244999885559082,0.07782518058131993
7093,2011-10-03,6.71999979019165,7.125,6.699999809265138,6.9625000953674325,7567600.0,-0.04477612850785406,-2.0088480637897925,2.8529434864073226,23.778062214338618,33.13783908028649,0.5375998164215128,0.814845928514556,0.8929088816521951,1.1570253650169278,11.167501609775199,0.4250001907348624,-0.23500708865374875,-0.741625189781189,-1.4121401897089836,-0.07111018985339523,-1.0768826897450863,-0.40636768981729166,0.7341210537470442,2.826852503984754,-41.3745924723507,0.33525749996389703,10,0.5087502002716073,0.690000057220459,0.7881252765655518,0.9212503433227539,0.7475004196166992,0,0.11197917867777152,-2.4347934254391057,7.0349998474121085,2.794858000811774,7.21999979019165,1.2285709614661375,7.102499961853027,0.11197917867777152
7094,2011-10-04,6.860000133514403,6.869999885559082,6.5974998474121085,6.644999980926514,8273600.0,0.020833385073477872,1.3191526489864736,-0.8865974516281195,25.93068318820511,32.289637314657696,0.29585100409233167,0.6527895346028112,0.7162064682676652,1.0089479268582737,11.718099564930386,0.27250003814697354,-0.3114053433005388,-0.5663748502731334,-1.2863118415245536,0.1535621409782868,-0.9263433458988439,-0.20640635464742285,0.5036261862634639,38.74541550272684,-0.9022564941562479,0.35996849562571015,10,0.14249968528747647,0.4987497329711923,0.6481249332427987,0.7812500000000009,0.30249977111816406,1,0.034256509052989825,-2.0088480637897925,6.71999979019165,-2.4347934254391057,7.0349998474121085,2.794858000811774,7.21999979019165,0.034256509052989825
7095,2011-10-05,7.0275001525878915,7.042500019073486,6.824999809265138,6.875,7499600.0,0.02441691192616302,1.383565437775968,0.7093025318926278,28.411917187953364,31.91779082035957,0.07773820619318439,0.44634842846280165,0.5156924460190018,0.8340233044136793,12.77156291076276,0.21750020980834872,-0.3600324212747257,-0.3596248388290393,-1.0765137906369704,0.3572641129788927,-0.7180693147330048,-0.0011803629250737302,0.22886846105876923,63.46865650212106,29.90701959862337,0.3584444759039659,10,-0.02500033378601163,0.3312497138977042,0.5356249809265128,0.6137499809265128,0.1599998474121085,2,0.034151514181011144,1.3191526489864736,6.860000133514403,-2.0088480637897925,6.71999979019165,-2.4347934254391057,7.0349998474121085,0.034151514181011144
7096,2011-10-06,7.125,7.127500057220459,6.940000057220459,6.989999771118164,4026000.0,0.013874044154407406,1.6785648599123983,0.8852465167471244,32.09581057173631,31.79046353339602,-0.03390939501104384,0.31975966016905666,0.3933679686339957,0.7308678051264854,13.76274283850096,0.1875,-0.40294787185545466,-0.233249998092651,-0.9431409160773505,0.4766409198920485,-0.5881954570850008,0.12169546089969874,0.03912698637382306,85.0806200417617,55.8734781384505,0.3549454589923495,10,-0.12250018119812012,0.2337498664855957,0.4606250524520874,0.5162501335144043,0.2175002098083496,3,0.04035086380807962,1.383565437775968,7.0275001525878915,1.3191526489864736,6.860000133514403,-2.0088480637897925,6.71999979019165,0.04035086380807962
7097,2011-10-07,7.050000190734862,7.1875,6.987500190734862,7.1599998474121085,2362400.0,-0.010526289019668456,1.4242406727740216,-0.8148108902358044,32.80294100549723,30.91702368415306,0.037597829124455195,0.37541544743556887,0.4423210067915493,0.799798262560504,14.029643985084483,0.1999998092651376,-0.4053364705001776,-0.28374981880188077,-1.0010135086898968,0.43351387108613526,-0.6423816637458888,0.07488202614212724,-0.4525003433227539,76.69495360941377,48.00695195095385,0.35863184494400807,10,-0.04750037193298251,0.3087496757507333,0.4974999427795419,0.5912499427795419,0.2149996757507342,4,0.050709161671600445,1.6785648599123983,7.125,1.383565437775968,7.0275001525878915,1.3191526489864736,6.860000133514403,0.050709161671600445
7098,2011-10-10,7.235000133514403,7.235000133514403,7.0900001525878915,7.172500133514403,3041600.0,0.026241125925452913,3.6399993896483807,-0.5681835915486853,39.175260660069384,31.71286613795469,-0.16341071336781532,0.1679148852204273,0.23353175358624423,0.6089048446801817,14.116002393988325,0.18499994277954102,-0.3820126316709125,-0.07899987697601407,-0.7835572771348138,0.6255575231827857,-0.43127857705541395,0.2732788231033858,-0.6257002830505369,100.0,69.44495622275917,0.3522787000794001,10,-0.2987501621246329,0.03374981880188077,0.3043748140335092,0.4062500000000009,0.04999971389770508,0,0.02833447407366907,1.4242406727740216,7.050000190734862,1.6785648599123983,7.125,1.383565437775968,7.0275001525878915,0.02833447407366907
7099,2011-10-11,7.210000038146973,7.247499942779541,7.144999980926514,7.192500114440918,2914400.0,-0.003455438134910893,1.2162217892012825,0.279998779296875,44.94086467801149,33.22113286503416,-0.16080814845848312,0.16162532077813374,0.2379106793063226,0.6269679872353198,14.59492076911324,0.10249996185302734,-0.35650438879727187,-0.07887496948242223,-0.7590133035986089,0.6012633646337644,-0.41894413654051554,0.2611941975756711,-0.5756721763610848,91.12428573202097,54.417984846632734,0.3400691670580931,10,-0.27375006675720215,0.05874991416931152,0.3368748426437378,0.43125009536743164,0.09000015258788974,1,0.03571430933411701,3.6399993896483807,7.235000133514403,1.4242406727740216,7.050000190734862,1.6785648599123983,7.125,0.03571430933411701
7100,2011-10-12,7.3499999046325675,7.375,7.21999979019165,7.25,6796400.0,0.019417457107472558,1.0666681501591047,5.714305177111666,54.29740223276885,34.83458281124291,-0.29279903449714517,-0.014355095491448644,0.08792089791510005,0.4812937563859361,15.40157945058444,0.16499996185302734,-0.35369927617516517,0.08349990844726474,-0.5543117517418636,0.7213115686363931,-0.235405921647299,0.4024057385418285,-0.6788817179870605,94.25285088368331,52.3653483117821,0.318905830094564,10,-0.3637499809265128,-0.08124995231628329,0.24000000953674405,0.2912502288818368,-0.05999994277954013,2,-0.025510204412631632,1.2162217892012825,7.210000038146973,3.6399993896483807,7.235000133514403,1.4242406727740216,7.050000190734862,-0.025510204412631632
7101,2011-10-13,7.307499885559082,7.335000038146973,7.202499866485597,7.304999828338622,2531200.0,-0.005782315595228571,3.6086725766458763,0.025000596047025293,55.89887836096581,37.48131334439401,-0.26438473026910536,-0.019312932276477568,0.11723272779044436,0.5193714704680721,16.324975605499564,0.14750003814697088,-0.33911915017923455,0.07049989700317383,-0.49489378416869023,0.6358935781750379,-0.2121969435827582,0.35319673758910586,-0.5800711538452159,82.58060705399403,35.161790303387285,0.28269684058593225,10,-0.32124996185302734,-0.03874993324279785,0.2625000476837158,0.33375024795532227,0.11500024795532138,3,-0.016421469372339348,1.0666681501591047,7.3499999046325675,1.2162217892012825,7.210000038146973,3.6399993896483807,7.235000133514403,-0.016421469372339348
7102,2011-10-14,7.389999866485597,7.397500038146973,7.309999942779541,7.394999980926514,3288400.0,0.011289768350123408,16.499618539004388,-1.9999999999989342,54.68975302168958,40.915945656321895,-0.32545762059383154,-0.14736973688660093,0.03327279750023049,0.4328441030154453,17.32452033586621,0.09000015258789062,-0.3089729476430705,0.177124881744386,-0.3098293524642486,0.6640791159530206,-0.06635223535993173,0.42060199884870375,-0.6107654333088401,97.56091887717628,45.27734331455986,0.2434771171043175,10,-0.3924999237060556,-0.12124991416931241,0.18000006675720126,0.2512502670288077,-0.1999998092651376,4,-0.006427558529826571,3.6086725766458763,7.307499885559082,1.0666681501591047,7.3499999046325675,1.2162217892012825,7.210000038146973,-0.006427558529826571
7103,2011-10-17,7.210000038146973,7.377500057220459,7.182499885559082,7.335000038146973,2563200.0,-0.02435721672404101,-1.166664900606112,24.999427808511022,49.07652093479231,43.487705405942705,-0.07670842948147882,-0.010642158401367396,0.21170583181888425,0.6067310209887067,17.986230879631464,0.20749998092651456,-0.3087140339222749,0.02425005435943639,-0.39135065417805315,0.43985076289692593,-0.18355029990930838,0.23205040862818116,-0.36893904447319414,25.742591085318896,-27.917248034763862,0.20780035426874482,10,-0.09875011444091797,0.05874991416931152,0.36874985694885254,0.43125009536743164,-0.0925002098083505,0,0.007628270186911035,16.499618539004388,7.389999866485597,3.6086725766458763,7.307499885559082,1.0666681501591047,7.3499999046325675,0.007628270186911035
7104,2011-10-18,7.3125,7.387499809265138,7.110000133514403,7.21999979019165,3186000.0,0.014216360792054905,1.2886587396939173,-0.7400016784667969,55.660379783539014,46.51531236100778,-0.12099508106967338,-0.15204737093837117,0.1275764189846651,0.4976142636078773,19.01688944713452,0.2774996757507342,-0.27430343374317445,0.14650001525878942,-0.19577719320144915,0.488777223719028,-0.024638588971329867,0.3176386194889087,-0.4157951018789019,70.43475953301464,12.512290923918833,0.17113860423011923,10,-0.14374995231628418,-0.04375004768371582,0.2643749713897705,0.3287501335144043,-0.33249998092651367,1,-0.0037607046274039657,-1.166664900606112,7.210000038146973,16.499618539004388,7.389999866485597,3.6086725766458763,7.307499885559082,-0.0037607046274039657
7105,2011-10-19,7.255000114440918,7.40500020980835,7.21999979019165,7.324999809265138,3814400.0,-0.007863232213207838,-1.6428566562898073,-0.7567517410960625,50.9749396116818,48.612993365446165,-0.031101241758216602,-0.11190165959849985,0.19429202941715396,0.5472176215421349,19.11078357645776,0.18500041961669922,-0.1886804142580436,0.09637513160705602,-0.23045361670367992,0.42320387991779196,-0.0670392425483115,0.25978950576242354,-0.3082157023172325,49.152523195293206,-8.95414477946855,0.16341437415536786,10,-0.05874991416931152,0.013749837875366211,0.32187485694885254,0.38625001907348633,-0.3475003242492676,2,0.006202629301738094,1.2886587396939173,7.3125,-1.166664900606112,7.210000038146973,16.499618539004388,7.389999866485597,0.006202629301738094
7106,2011-10-20,7.252500057220459,7.324999809265138,7.177499771118164,7.247499942779541,3623600.0,-0.00034459781957585367,-1.0344768619610236,-0.07143051771117076,56.74419374880424,51.273132559146944,-0.009625560285625667,-0.11033290771297288,0.21511479693493385,0.5399700654413557,18.432276362144545,0.14750003814697354,-0.11098870860526411,0.09087507724761945,-0.23835557340844993,0.42010572790368883,-0.0737402480804148,0.2554904025756537,-0.2507297493746137,48.305046390586256,-15.752436143954341,0.16461532532803447,10,-0.004999876022338867,0.016249895095825195,0.3243749141693115,0.3887500762939453,-0.05499982833862305,3,0.005170617626570673,-1.6428566562898073,7.255000114440918,1.2886587396939173,7.3125,-1.166664900606112,7.210000038146973,0.005170617626570673
7107,2011-10-21,7.362500190734862,7.380000114440918,7.2775001525878915,7.324999809265138,3887200.0,0.015167202019514603,1.8275762279339947,7.499904634750742,72.8241739366699,55.01190070099145,-0.07893693805203039,-0.21024111811581125,0.10865201233510824,0.4246350351444219,17.926560811347304,0.12750005722045898,-0.042420019425094324,0.1876251935958857,-0.15190806495610776,0.5271584521478792,0.01785856431988897,0.3573918228718824,-0.3123422946535168,85.59321759932732,13.220801986375847,0.16976662927599653,10,-0.10500001907348544,-0.09375023841857821,0.2018747329711923,0.2787499427795419,-0.10000038146972479,4,0.008149397789496415,-1.0344768619610236,7.252500057220459,-1.6428566562898073,7.255000114440918,1.2886587396939173,7.3125,0.008149397789496415
7108,2011-10-24,7.519999980926514,7.552499771118164,7.3474998474121085,7.375,3074400.0,0.02139216110172093,-1.049996304517301,3.8666268246784803,73.15790178153152,58.147127045827,-0.21429326413176142,-0.36333220485817375,-0.047840043149773415,0.26222294181464,17.11911376231738,0.20499992370605558,0.019247993468428426,0.33049998283386195,-0.0421597361886592,0.7031597018563831,0.14417012332260093,0.516829842345123,-0.42726100719792726,92.65540863092129,15.3672455285717,0.18632985951126074,10,-0.1887500286102295,-0.2625000476837158,0.05750000476837158,0.12125015258789062,0.0799999237060538,0,-0.043882968689236135,1.8275762279339947,7.362500190734862,-1.0344768619610236,7.252500057220459,-1.6428566562898073,7.255000114440918,-0.043882968689236135
7109,2011-10-25,7.387499809265138,7.494999885559082,7.375,7.4724998474121085,2934400.0,-0.01761970372306454,-1.181822910796494,-0.5862072367447352,62.94963362423845,59.10848608932362,-0.06030905288456623,-0.23147685680477448,0.07947447900939597,0.39062708976686,16.944976942488996,0.14499998092651367,0.08478997300893454,0.1908748149871835,-0.1915732250108162,0.5733228549851832,-0.0003492050118163448,0.38209883498618336,-0.23039432390201053,56.00001017252628,-22.08462477436192,0.19122401999900004,10,-0.05624985694885343,-0.12999987602233976,0.25375020503997714,0.2537503242492667,0.16750001907348455,1,-0.036548221712018325,-1.049996304517301,7.519999980926514,1.8275762279339947,7.362500190734862,-1.0344768619610236,7.252500057220459,-0.036548221712018325
7110,2011-10-26,7.377500057220459,7.489999771118164,7.317500114440918,7.482500076293945,5140000.0,-0.0013536043726373181,1.8750084440329495,1.2352937876561199,59.69290572091411,59.53004468487343,-0.05140383537415971,-0.21061687918923422,0.08487141780214458,0.3967105102748292,16.508336468064165,0.1724996566772461,0.12539233854796894,0.16712505817413348,-0.22080898524585013,0.5550591015941171,-0.026841963535858326,0.3610920798841253,-0.16503937185162698,53.33340962727865,-22.880388837114232,0.19396702170999164,10,-0.046250104904174805,-0.20000004768371582,0.26374995708465576,0.2637500762939453,0.21000003814697354,2,-0.053880045417001976,-1.181822910796494,7.387499809265138,-1.049996304517301,7.519999980926514,1.8275762279339947,7.362500190734862,-0.053880045417001976
7111,2011-10-27,7.639999866485597,7.710000038146973,7.4724998474121085,7.585000038146973,4954400.0,0.03558113279961628,1.4358972477961676,-0.5238077937884109,69.79865621464728,61.20881170631317,-0.2925424445161182,-0.46381821021095515,-0.17871167287552137,0.13098268081888964,16.072117118123774,0.33249998092651367,0.15948137019036412,0.4086248636245733,-0.024358858355370216,0.8416085856045168,0.1921330026346011,0.6251167246145455,-0.3799337091118584,83.81498492863444,7.345537998874974,0.21649186098997175,10,-0.22999978065490811,-0.4862499237060556,-0.003749847412110263,0.0012502670288077056,0.002500057220458096,3,-0.09587697501242187,1.8750084440329495,7.377500057220459,-1.181822910796494,7.387499809265138,-1.049996304517301,7.519999980926514,-0.09587697501242187
7112,2011-10-28,7.582499980926514,7.6599998474121085,7.539999961853027,7.617499828338622,2457200.0,-0.007526163162818622,1.0000000000000149,-0.6363628482005579,62.75229511914464,62.72834217124121,-0.22894033512872003,-0.3828255669331222,-0.11186348132353974,0.18568576852707608,15.41390469165475,0.11999988555908114,0.16182693454881836,0.3237499713897707,-0.12586823398174296,0.7733681767612843,0.0989408687040143,0.5485590740755271,-0.2649998664855957,67.5159026741762,-5.7301802236074195,0.22480910268575666,10,-0.1724998950958252,-0.42875003814697266,-0.03000009059906006,0.058750152587890625,0.0475001335144043,4,-0.0507747778454507,1.4358972477961676,7.639999866485597,1.8750084440329495,7.377500057220459,-1.181822910796494,7.387499809265138,-0.0507747778454507
7113,2011-10-31,7.4724998474121085,7.59250020980835,7.4724998474121085,7.512499809265138,3752000.0,-0.014507106335787223,-5.0000238418804255,1.1428610354224231,59.0673554647377,63.10689502470774,-0.08693044981892761,-0.2251004923207658,0.009784471170616094,0.2924206590635601,13.79764574792895,0.12000036239624112,0.16210801361882332,0.17612483501434273,-0.2042815675823535,0.556531237611039,-0.014078366284005384,0.36632803631269084,-0.09219974517822216,39.49038550317545,-30.193231027428844,0.19020320129834825,10,-0.028749942779540127,-0.31874990463256747,0.04500019550323575,0.1687502861022958,0.022500038146973544,0,-0.028103050175330324,1.0000000000000149,7.582499980926514,1.4358972477961676,7.639999866485597,1.8750084440329495,7.377500057220459,-0.028103050175330324
7114,2011-11-01,7.09499979019165,7.269999980926514,7.077499866485597,7.269999980926514,5796000.0,-0.05051857677202831,1.1999989100876733,4.375008940705048,42.43322862721797,62.15781602643398,0.28661308941844066,0.1801439152243578,0.39148153083623516,0.6650259460520997,12.261140125101623,0.3949999809265119,0.1497191498510242,-0.21312520503997767,-0.5486485515223087,0.12239814144235339,-0.3808868782811432,-0.04536353179881214,0.6150002479553223,2.766785605778902,-61.17310454244232,0.16776167324116545,11,0.2987501621246338,0.058750152587890625,0.42250025272369385,0.5462503433227539,0.24750041961669922,1,0.07117690336496496,-5.0000238418804255,7.4724998474121085,1.0000000000000149,7.582499980926514,1.4358972477961676,7.639999866485597,0.07117690336496496
7115,2011-11-02,7.267499923706055,7.302499771118164,7.137499809265138,7.1875,4576400.0,0.024312915942982016,1.2000050862759442,-0.4571419229323001,48.898072421466345,61.28602476784088,0.1297132530335494,0.027980433968110674,0.21753230580309957,0.48778606901113797,11.319095080347585,0.20749998092651367,0.1673008498880657,-0.052625060081481934,-0.3620407065356659,0.256790586372702,-0.2073328833085739,0.10208276314561004,0.4298501110076902,30.039526585643223,-30.239452653270675,0.15470782322709187,11,0.1262500286102295,-0.11374998092651367,0.25000011920928955,0.3737502098083496,0.3400001525878906,2,0.03955967081537404,1.1999989100876733,7.09499979019165,-5.0000238418804255,7.4724998474121085,1.0000000000000149,7.582499980926514,0.03955967081537404
7116,2011-11-03,7.4124999046325675,7.477499961853027,7.237500190734862,7.332499980926514,14991200.0,0.019951837970239694,1.285711690682612,0.9999999999999889,50.59920221506461,58.81658346544029,0.0109472559600432,-0.09947663392691641,0.0673384162777726,0.3357677232184173,10.402341125911656,0.23999977111816495,0.16655192009652175,0.07799992561340208,-0.21973971965459782,0.375739570881402,-0.07086989702059832,0.22686974824740247,0.2724531267166146,57.51073804571239,1.867217054544362,0.14886982263400014,11,-0.01874995231628329,-0.25874996185302646,0.10500013828277677,0.22875022888183683,0.10249996185302912,3,0.02360879500659352,1.2000050862759442,7.267499923706055,1.1999989100876733,7.09499979019165,-5.0000238418804255,7.4724998474121085,0.02360879500659352
7117,2011-11-04,7.40749979019165,7.4124999046325675,7.232500076293945,7.332499980926514,13461200.0,-0.000674551703911952,3.235288177809759,0.93749850988247,55.800286858534925,56.887959585107325,0.025704996394826374,-0.06990433096480153,0.07100917334669976,0.3350861837529635,9.682159778698884,0.17999982833862216,0.18185655468593698,0.055124831199646174,-0.2120556922188328,0.32230535461812515,-0.07846543050959287,0.18871509290888522,0.2653041778602603,64.07761237146232,4.459662757115268,0.1335902617092394,11,-0.013749837875366211,-0.2537498474121094,0.10437524318695068,0.2337503433227539,0.09250020980834961,4,0.03172462236523721,1.285711690682612,7.4124999046325675,1.2000050862759442,7.267499923706055,1.1999989100876733,7.09499979019165,0.03172462236523721
7118,2011-11-07,7.440000057220459,7.4625000953674325,7.300000190734862,7.40749979019165,13990000.0,0.004387481329644061,3.1935273487970948,0.43333799575295956,53.90505494068964,55.88300639804635,-0.02160907745028684,-0.0909206080565097,0.03269410517972737,0.29663638877163123,9.038685496122085,0.16249990463257014,0.18835016574084662,0.07737510204315168,-0.1865550570579959,0.34130526114429927,-0.05458997750742256,0.20934018159372592,0.22089782880012532,90.62502607702585,31.037938676539653,0.1319650795505739,11,-0.046250104904174805,-0.28625011444091797,0.07187497615814209,0.2012500762939453,-0.034999847412109375,0,0.025537641903116137,3.235288177809759,7.40749979019165,1.285711690682612,7.4124999046325675,1.2000050862759442,7.267499923706055,0.025537641903116137
7119,2011-11-08,7.46750020980835,7.4749999046325675,7.28000020980835,7.3474998474121085,3696800.0,0.0036962570398373362,1.8888896738074883,3.6922885061181647,56.63026637113185,55.542713136959435,-0.04086518454196675,-0.10344399774888746,-0.007835905441300639,0.26324630832237794,8.440995986237334,0.19499969482421786,0.16141993154303158,0.09200024604797363,-0.16562861757284342,0.3496291096687907,-0.03681418576243445,0.2208146778583817,0.1817297158215352,97.05889777737885,34.658510146041834,0.12881443181040836,11,-0.07375025749206543,-0.3137502670288086,-0.1481252908706665,0.1737499237060547,0.16249990463256836,1,0.003682581182202327,3.1935273487970948,7.440000057220459,3.235288177809759,7.40749979019165,1.285711690682612,7.4124999046325675,0.003682581182202327
7120,2011-11-09,7.1624999046325675,7.302499771118164,7.139999866485597,7.2874999046325675,4504800.0,-0.040843695561624926,1.096776575257303,-1.0416635208754628,47.63779212210228,53.080394904454444,0.2575100328546487,0.19688335464099982,0.2787904585047043,0.5594854548360937,8.528091635349677,0.327500343322753,0.11236082264254765,-0.20362505912780815,-0.47824669690108035,0.07099657864546405,-0.34093587801444425,-0.06631424024117205,0.47529541981443124,6.66667608566909,-55.14072280145196,0.13731081888663624,11,0.20624995231628507,0.10500001907348722,0.018124938011170322,0.4537501335144052,0.4675002098083505,2,0.02513093299440894,1.8888896738074883,7.46750020980835,3.1935273487970948,7.440000057220459,3.235288177809759,7.40749979019165,0.02513093299440894
7121,2011-11-10,7.1875,7.260000228881836,7.142499923706055,7.260000228881836,4284000.0,0.0034904147574597033,2.2413774959880035,0.5800018310546875,45.19230416540692,51.12928479848358,0.18056057528875336,0.1712102577872141,0.2329908530485465,0.5246230081914618,8.559957220301316,0.11750030517578125,0.0901186250776096,-0.17262496948242223,-0.45768486639815187,0.11243492743330741,-0.31515491794028705,-0.03009502102455741,0.43908941528777046,14.179142718056706,-42.77632413605872,0.1425299484578647,11,0.14750003814697266,0.13750004768371582,-0.006875157356262207,0.42875003814697266,0.48000001907348633,3,0.05843479322350542,1.096776575257303,7.1624999046325675,1.8888896738074883,7.46750020980835,3.1935273487970948,7.440000057220459,0.05843479322350542
7122,2011-11-11,7.34250020980835,7.352499961853027,7.264999866485597,7.2750000953674325,2154000.0,0.021565246582031294,1.000010899182541,-0.9310331219909903,45.11692801088055,49.57923730361056,-0.013481502990289052,0.013142876738537979,0.062028987268712754,0.36139992810714716,8.695759817603578,0.16499996185302734,0.07813713855132765,-0.015249776840209783,-0.30005303294002683,0.26955347925960726,-0.1576514048901183,0.12715185120969874,0.27310741450337694,60.44785679514229,7.677382308701198,0.1424016280499084,11,-0.06500029563903809,0.006249904632568359,-0.16187536716461182,0.27374982833862305,0.47749996185302823,4,0.0234933131424111,2.2413774959880035,7.1875,1.096776575257303,7.1624999046325675,1.8888896738074883,7.46750020980835,0.0234933131424111
7123,2011-11-14,7.264999866485597,7.355000019073486,7.2150001525878915,7.307499885559082,2840400.0,-0.010555034539764252,1.0363574571974388,-0.6296288447138226,46.524826762815,50.0338593186769,0.03519023306679525,0.10010750117562406,0.1281408393543808,0.43114120703033887,8.45925668195674,0.13999986648559481,0.021333483074370108,-0.09550011157989413,-0.3753149143207084,0.18431469116092014,-0.23540751295030127,0.044407289790513005,0.33984560266960706,37.313428586882765,-14.426892047787575,0.13990740137040722,11,0.04250001907348544,0.1287500858306876,-0.0843750238418588,0.21750020980834872,1.2824997901916495,0,0.0323468875200521,1.000010899182541,7.34250020980835,2.2413774959880035,7.1875,1.096776575257303,7.1624999046325675,0.0323468875200521
7124,2011-11-15,7.2849998474121085,7.3400001525878915,7.127500057220459,7.227499961853027,2720000.0,0.0027529224079927417,1.5373070594464557,-1.3529378765609472,47.39068735784007,49.86637208938509,0.05026161642588356,0.08215370595716198,0.10134386399482498,0.4048966460565522,8.089815873154716,0.21250009536743253,-0.019578871380753426,-0.07412512302398788,-0.3552005004851564,0.20695025443718063,-0.2146628117545717,0.06641256570659593,0.30929870968970263,69.23068861585115,16.96104958639569,0.14053768873058406,11,0.017500162124634677,0.10875010490417569,-0.18249988555908114,0.13374996185302823,1.4700002670288095,1,0.016472253247729274,1.0363574571974388,7.264999866485597,1.000010899182541,7.34250020980835,2.2413774959880035,7.1875,0.016472253247729274
7125,2011-11-16,7.300000190734862,7.352499961853027,7.170000076293945,7.202499866485597,5967600.0,0.002059072565126163,-1.2461537558651006,1.6956611878659167,38.852484287063646,48.561181208496095,0.0450988856734158,0.07451809359087935,0.07160180861057786,0.38283728108784754,7.7574966659763795,0.18249988555908203,-0.04952373700361523,-0.061374783515931064,-0.33964708511100206,0.21689751807913993,-0.200510934313467,0.07776136728160488,0.2839623925546242,75.82424722595967,26.40703162309901,0.13913615079753558,11,0.0012497901916512788,0.09374976158142179,-0.19750022888183505,0.11874961853027433,1.4200000762939462,2,0.04520546781969825,1.5373070594464557,7.2849998474121085,1.0363574571974388,7.264999866485597,1.000010899182541,7.34250020980835,0.04520546781969825
7126,2011-11-17,7.289999961853027,7.317500114440918,7.2249999046325675,7.289999961853027,7611600.0,-0.0013698943315819667,2.3636253294493317,0.0,40.10153791438372,46.81687577025707,0.04011347530542686,0.09219885094228264,0.06998635535454412,0.3839322031928294,7.254720148180395,0.0925002098083505,-0.019237391917801716,-0.07325000762939471,-0.34892671890372107,0.20242670364493165,-0.21108836326655744,0.06458834800776803,0.28383336710038165,71.4285414858877,23.296851718872233,0.13783835563716307,11,0.011250019073486328,0.10374999046325684,-0.1625000238418579,0.1087498664855957,1.4324998855590838,3,0.046639252999593594,-1.2461537558651006,7.300000190734862,1.5373070594464557,7.2849998474121085,1.0363574571974388,7.264999866485597,0.046639252999593594
7127,2011-11-18,7.422500133514403,7.647500038146973,7.362500190734862,7.5,8224000.0,0.018175606633020536,-1.886078027557584,-100.0,48.333345519152445,46.197796945641834,-0.10061597604663852,-0.037498360969730804,-0.06759066597240082,0.24292737447120327,6.892764124186704,0.3575000762939453,-0.010122346355016631,0.05625016689300466,-0.22069514540694524,0.33319547919295456,-0.08222248925696984,0.19472282304297917,-0.3450002670288068,56.73078598355444,7.195963013845727,0.13847265614997475,11,-0.03500008583068759,-0.02875018119811923,-0.295000195503234,-0.0637502670288077,1.2374997138977077,4,0.03300773070422025,2.3636253294493317,7.289999961853027,-1.2461537558651006,7.300000190734862,1.5373070594464557,7.2849998474121085,0.03300773070422025
7128,2011-11-21,7.190000057220459,7.3375000953674325,7.182499885559082,7.21999979019165,4248000.0,-0.031323687721358184,-5.888886534141522,0.3870939955331004,53.5055386913078,45.85060498121694,0.10358535218544507,0.17814491794043708,0.15412479799580137,0.46320915867061796,7.123018462114127,0.24000024795532138,-0.021486080090278747,-0.15974991321563703,-0.4374467640993851,0.11794693766811104,-0.29859833865751106,-0.020901487773762994,-0.10110018730163528,12.019231210093542,-41.63732621627345,0.13884842544187387,11,0.19749999046325684,0.2037498950958252,-0.05687510967254639,0.16874980926513672,1.612499713897705,0,0.08762171202046787,-1.886078027557584,7.422500133514403,2.3636253294493317,7.289999961853027,-1.2461537558651006,7.300000190734862,0.08762171202046787
7129,2011-11-22,7.117499828338622,7.2150001525878915,7.117499828338622,7.197500228881836,5220400.0,-0.010083480988157922,-1.4374959022011788,2.666703754331339,44.02391248098824,45.44906279887093,0.1354622251565809,0.24177628281783736,0.21211597233845048,0.5191931779539667,7.459765909730607,0.09750032424926935,-0.0467737109876305,-0.2187501430511487,-0.5143917818796542,0.07689149577735677,-0.3665709624654019,-0.07092932363689552,-0.017427955055235422,0.0,-54.30404972501809,0.14782081941425293,11,0.2650001049041757,0.276250123977662,0.07250010967254727,0.24125003814697354,1.5850005149841317,1,0.20091322273658796,-5.888886534141522,7.190000057220459,-1.886078027557584,7.422500133514403,2.3636253294493317,7.289999961853027,0.20091322273658796
7130,2011-11-23,6.980000019073486,7.067500114440918,6.949999809265138,7.045000076293945,3626400.0,-0.019318554630331608,1.136366591962253,0.8124966472555089,32.66536758247257,44.05718095632267,0.2730680179233209,0.3667741913038354,0.3304695974702323,0.6398083212837156,7.795221703920954,0.16750001907348455,-0.07601512024775037,-0.3363749504089357,-0.6711902312403968,-0.001559669577474665,-0.5037825908246667,-0.16896730999320475,0.6675000190734863,4.301103937477147,-47.54850709980632,0.16740764041573064,11,0.31874990463256836,0.34999990463256836,0.23874998092651367,0.3787498474121094,1.830000400543213,2,0.25429800723740437,-1.4374959022011788,7.117499828338622,-5.888886534141522,7.190000057220459,-1.886078027557584,7.422500133514403,0.25429800723740437
7131,2011-11-25,6.90749979019165,7.012499809265138,6.90500020980835,6.9625000953674325,1324000.0,-0.010386852246951683,-2.5833518771656845,0.8461577962806871,30.988628452076995,42.48736989423338,0.33712570653065477,0.40220488689378975,0.37936264134834374,0.6952699814989298,8.137401269397024,0.107499599456788,-0.11780121999195181,-0.37225017547607386,-0.7180822197473056,-0.026418131204842155,-0.5451661976116897,-0.199334153340458,0.7260502433776859,0.33664390049674564,-47.90215472773797,0.17291602213561574,11,0.36875033378601074,0.40000033378601074,0.3250002861022949,0.4512500762939453,2.192500591278076,4,0.262396023436849,1.136366591962253,6.980000019073486,-1.4374959022011788,7.117499828338622,-5.888886534141522,7.190000057220459,0.262396023436849
7132,2011-11-28,7.197500228881836,7.2125000953674325,7.0974998474121085,7.110000133514403,4572400.0,0.04198341621406532,-1.0444367209056877,-1.5909019975031116,42.28936644290986,42.0167631920217,0.027260754844013135,0.08630737475172623,0.06944407017578946,0.38810770149640383,8.17788369973001,0.30500030517578214,-0.11274502618619753,-0.06299974918365514,-0.37949212724813197,0.2534926288808217,-0.2212459382158931,0.09524643984858283,0.40690781173706103,67.63008010866363,23.73033931494352,0.1582461890322384,11,0.0787498950958252,0.1099998950958252,0.06062483787536621,0.16124963760375977,1.9299993515014648,0,0.21187906495797226,-2.5833518771656845,6.90749979019165,1.136366591962253,6.980000019073486,-1.4374959022011788,7.117499828338622,0.21187906495797226
7133,2011-11-29,7.262499809265138,7.315000057220459,7.207499980926514,7.244999885559082,3690800.0,0.00903085492411293,-1.3243326838019238,0.19999891008769158,43.633536003677285,41.59930193044806,-0.04261184364360915,0.0050261480637807665,-0.011260463788052455,0.3083854098627281,8.461411980491658,0.11749982833862305,-0.102039394475959,0.012499833106995872,-0.28790351835025874,0.3129031845642505,-0.137701842621631,0.16270150883562273,0.31393191812133736,87.19505670875263,47.95333401767337,0.15020167572862714,11,0.013750314712523526,0.045000314712523526,0.0006252527236929595,0.0962500572204581,2.0650005340576163,1,0.19242686056447278,-1.0444367209056877,7.197500228881836,-2.5833518771656845,6.90749979019165,1.136366591962253,6.980000019073486,0.19242686056447278
7134,2011-11-30,7.5999999046325675,7.607500076293945,7.425000190734862,7.427499771118164,7105600.0,0.04647161504043873,-1.0563449144778976,9.857193460489912,63.318097786200724,44.317703430352175,-0.36959729774877115,-0.3085186853053665,-0.3594168253534038,-0.03950948785014585,7.989674154236262,0.3450002670288077,-0.0940336416392773,0.3247499227523791,-0.00432340484474647,0.6538232503495047,0.16021325895381633,0.4892865865509419,-0.6949996948242179,98.93235970294214,53.274568662767166,0.16453666379856266,11,-0.32374978065490634,-0.29249978065490634,-0.30562496185302646,-0.24125003814697177,1.747499942779542,2,0.15822366862828696,-1.3243326838019238,7.262499809265138,-1.0444367209056877,7.197500228881836,-2.5833518771656845,6.90749979019165,0.15822366862828696
7135,2011-12-01,7.554999828338622,7.667500019073486,7.552499771118164,7.585000038146973,3541200.0,-0.005921062744555505,-5.571381861282544,-0.17391412514962223,61.05261436980554,46.64560081428794,-0.3180700505259191,-0.25389268733181325,-0.31598306879898086,-0.002756587048990511,7.708080763149384,0.11500024795532227,-0.08398778359578518,0.26537485122680593,-0.0865943652437906,0.6173440676974025,0.08939024299150766,0.4413594594621042,-0.6359496212005604,85.24587293427827,34.13538735253732,0.1759846082352983,12,-0.2687497138977042,-0.24749970436096103,-0.26062488555908114,-0.19624996185302646,1.9550004005432138,3,0.15188623971636428,-1.0563449144778976,7.5999999046325675,-1.3243326838019238,7.262499809265138,-1.0444367209056877,7.197500228881836,0.15188623971636428
7136,2011-12-02,7.5875000953674325,7.71750020980835,7.572500228881836,7.630000114440918,3366800.0,0.004301822338486749,-3.0000131541734905,1.4166573948978065,57.95453208398026,47.71462154371325,-0.33964979421314645,-0.287342350631266,-0.3429343290842981,-0.04048476624324682,8.227895335073244,0.16250038146972745,-0.07555846143848033,0.2891251087188733,-0.08378412231494359,0.6620343397526902,0.10267049320196442,0.4755797242357822,-0.6385118957519538,79.03225186216355,27.900670949918663,0.18645461551690853,12,-0.2762498855590829,-0.2762498855590829,-0.33312511444091886,-0.22875022888183683,1.812499523162841,4,0.16112030430097346,-5.571381861282544,7.554999828338622,-1.0563449144778976,7.5999999046325675,-1.3243326838019238,7.262499809265138,0.16112030430097346
7137,2011-12-05,7.642499923706055,7.7249999046325675,7.607500076293945,7.6875,3059600.0,0.0072487416998126,-1.043479342543895,1.0588248493756462,62.43821154331391,48.70714074949171,-0.4024865880896167,-0.341334247661349,-0.3885690282575771,-0.09904863318953794,8.7655203690442,0.13749980926513494,-0.0503241723611918,0.3323749303817749,-0.06875338501775996,0.7335032457813098,0.13181077268200703,0.5329390880815428,-0.6474010034790041,84.05797234989086,29.890536918912048,0.2005641576997675,12,-0.3274998664855957,-0.3274998664855957,-0.36062490940093994,-0.283750057220459,1.7124996185302734,0,0.19070990805543775,-3.0000131541734905,7.5875000953674325,-5.571381861282544,7.554999828338622,-1.0563449144778976,7.5999999046325675,0.19070990805543775
7138,2011-12-06,7.630000114440918,7.684999942779541,7.610000133514403,7.6599998474121085,2186400.0,-0.0016355655073497788,-1.1428610354223143,0.6666596024244282,61.42384095503782,50.64046613549721,-0.3587337971886715,-0.3308322117979543,-0.3708471834590785,-0.08958304579722487,9.548101734799786,0.0749998092651376,-0.0258723536990475,0.3103751182556156,-0.11213397987692986,0.732884216388161,0.09912056918934287,0.5216296673218883,-0.5765091154614259,68.33337306980137,15.407447471225503,0.2112545490662725,12,-0.315000057220459,-0.315000057220459,-0.3481251001358032,-0.27125024795532227,1.7124996185302752,1,0.19626467149170024,-1.043479342543895,7.642499923706055,-3.0000131541734905,7.5875000953674325,-5.571381861282544,7.554999828338622,0.19626467149170024
7139,2011-12-07,7.494999885559082,7.617499828338622,7.4749999046325675,7.5999999046325675,7455200.0,-0.017693345590693688,1.035715137210049,3.500031789426911,55.98158181116094,53.23115660535148,-0.18389207537184227,-0.20413210196958254,-0.23265012759765913,0.044042041235260676,10.056499579912291,0.1550002098083505,-0.0290218154938362,0.17399990558624268,-0.2507087045982912,0.5987085157707766,-0.038354399506024706,0.38635421067851006,-0.3877881741273441,7.999992370605824,-40.293256336156645,0.21235430509226702,12,-0.17999982833862305,-0.17999982833862305,-0.19624996185302734,-0.13625001907348633,1.8950004577636719,2,0.2444963956963393,-1.1428610354223143,7.630000114440918,-1.043479342543895,7.642499923706055,-3.0000131541734905,7.5875000953674325,0.2444963956963393
7140,2011-12-08,7.34250020980835,7.460000038146973,7.327499866485597,7.420000076293945,6253200.0,-0.02034685498055311,-1.4651067887955176,0.7380938324530832,51.48096566154714,55.508082961959275,0.028425013046730285,-0.039479987507787584,-0.07406587147914756,0.19258928532966202,9.797488623056822,0.16750001907348544,-0.02723582618545972,0.012500214576721014,-0.4056442196587824,0.4306446488122244,-0.19657200254103113,0.22157243169447316,-0.1858654429205453,3.773670914015566,-39.874950014774015,0.2090722171177519,12,0.06874966621398837,-0.027500152587890625,-0.06875026226043701,0.016249656677246094,2.112499713897707,3,0.27306769905507333,1.035715137210049,7.494999885559082,-1.1428610354223143,7.630000114440918,-1.043479342543895,7.642499923706055,0.27306769905507333
7141,2011-12-09,7.607500076293945,7.637499809265138,7.387499809265138,7.397500038146973,3635600.0,0.036091230359326376,-1.1739083562422163,-2.709682579724234,54.85564100799112,56.90433569141275,-0.14174345460692628,-0.2860680316689468,-0.33356433532438423,-0.08695728766767452,9.761926923143474,0.294999599456788,0.003623438748671326,0.2565000772476198,-0.17352873221184772,0.6865288867070873,0.0414856725178856,0.471514481977354,-0.4053960983865599,70.44029759434186,27.271387710698917,0.21501440472973396,12,-0.1412501335144043,-0.29250001907348633,-0.3337501287460327,-0.2487502098083496,1.8724994659423828,4,0.2500821733168761,-1.4651067887955176,7.34250020980835,1.035715137210049,7.494999885559082,-1.1428610354223143,7.630000114440918,0.2500821733168761
7142,2011-12-12,7.514999866485597,7.5374999046325675,7.452499866485597,7.5374999046325675,1949200.0,-0.012159081022764973,6.555546136566369,-0.10714301933232881,59.206791672722844,58.63469743241781,0.0005926802175322265,-0.18970841437651753,-0.23056014283173898,-0.01084697155310188,10.174544870195838,0.15500020980834872,0.06442973410967667,0.1553748846054086,-0.2808116023374021,0.5915613715482193,-0.06271835886599675,0.37346812807681395,-0.27106421444019624,52.44754125474182,5.117882446575706,0.21809324347140552,12,0.01125001907348544,-0.1999998092651376,-0.241249918937684,-0.1562500000000009,1.967500209808347,0,0.2508316414549985,-1.1739083562422163,7.607500076293945,-1.4651067887955176,7.34250020980835,1.035715137210049,7.494999885559082,0.2508316414549985
7143,2011-12-13,7.5,7.617499828338622,7.454999923706055,7.5349998474121085,3325200.0,-0.001995990253105817,-1.5999984741210795,1.555546136566014,61.2005908033401,58.399418878766625,0.0590327641554893,-0.16464148685869873,-0.19485907706157857,-0.01324904977345831,10.499882465027815,0.16249990463256747,0.1406640377998336,0.12862501144409144,-0.30948542265618695,0.5667354455443698,-0.0904302056060482,0.3476802284942311,-0.21757920774762596,55.645214630596975,2.232477243693296,0.2190552170501394,12,0.02624988555908203,-0.18499994277954102,-0.2262500524520874,-0.1412501335144043,1.8824996948242205,1,0.24733327229817714,6.555546136566369,7.514999866485597,-1.1739083562422163,7.607500076293945,-1.4651067887955176,7.34250020980835,0.24733327229817714
7144,2011-12-14,7.40500020980835,7.5349998474121085,7.392499923706055,7.494999885559082,2783600.0,-0.012666638692220067,-1.47825419926773,2.571430517711237,62.76276878294544,58.58943603578217,0.13797220728413606,-0.06344339450829217,-0.08434849958446122,0.06541601586386658,10.371624065764056,0.1424999237060538,0.18214319438075766,0.027625203132629395,-0.408788063192981,0.4640384694582398,-0.1905814300301758,0.2458318362954346,-0.08717308856556016,25.000115363849606,-33.19459390450386,0.21820663316280528,12,0.12124967575073242,-0.09000015258789062,-0.131250262260437,-0.046250343322753906,1.9699997901916504,2,0.2616474636417314,-1.5999984741210795,7.5,6.555546136566369,7.514999866485597,-1.1739083562422163,7.607500076293945,0.2616474636417314
7145,2011-12-15,7.630000114440918,7.675000190734862,7.550000190734862,7.59499979019165,4714800.0,0.03038486134470908,-1.0000076294236067,-0.38889389275363856,69.87621645971362,59.91406763308588,-0.08411576776170548,-0.27663620105628084,-0.29630315194739154,-0.17353863892349342,10.484626804997985,0.2699999809265128,0.22552477938670545,0.23612511157989502,-0.21274625572115635,0.6849964788809464,0.011689427929369778,0.46056079523042026,-0.2795991705269465,84.34782031804603,18.056422995547152,0.2244356836505255,12,-0.10375022888183594,-0.315000057220459,-0.35625016689300537,-0.27125024795532227,1.7325000762939453,3,0.23066844069252013,-1.47825419926773,7.40500020980835,-1.5999984741210795,7.5,6.555546136566369,7.514999866485597,0.23066844069252013
7146,2011-12-16,7.630000114440918,7.809999942779541,7.605000019073486,7.692500114440918,4883200.0,0.0,-2.6444369092527444,-1.7856977425375675,64.15712315484996,60.105057812145446,-0.08655537151426085,-0.2633608640609788,-0.2861321272235351,-0.18380294841922584,10.76405521801805,0.2049999237060547,0.2053062447132028,0.21912510395050067,-0.23884322058139418,0.6770934284823955,-0.0098590583154472,0.44810926621644853,-0.2496312536694587,56.88627063105825,-8.85427126825688,0.22898416226594753,12,-0.06125020980834961,-0.27250003814697266,-0.31187522411346436,-0.27125024795532227,1.760000228881836,4,0.23918738950095864,-1.0000076294236067,7.630000114440918,-1.47825419926773,7.40500020980835,-1.5999984741210795,7.5,0.23918738950095864
7147,2011-12-19,7.667500019073486,7.752500057220459,7.619999885559082,7.702499866485597,4509200.0,0.004914797387957304,-1.0384623849172872,0.5599975585937642,63.50001128514965,60.33574340438009,-0.13425435549416598,-0.29678100135500607,-0.310397712533927,-0.23137347015785004,11.344213756317023,0.13250017166137695,0.1930908633232491,0.2443750143051151,-0.22778936143324113,0.7165393900434713,0.00829282643593654,0.48045720217429366,-0.24416805010121934,65.86828330636015,2.724209954654107,0.23608218786917823,12,-0.09875011444091797,-0.309999942779541,-0.3374999761581421,-0.3087501525878906,1.7000002861022931,0,0.23638728642375106,-2.6444369092527444,7.630000114440918,-1.0000076294236067,7.630000114440918,-1.47825419926773,7.40500020980835,0.23638728642375106
7148,2011-12-20,7.820000171661378,7.914999961853027,7.735000133514403,7.7874999046325675,4905600.0,0.019889162335642085,-1.6181829531346241,-0.9285831062670572,58.36503183387647,60.60057118468182,-0.2871674108292712,-0.4212614278074378,-0.4535826312661069,-0.3928403475143325,12.638822200312466,0.24749994277954102,0.18970761633015876,0.36537516117096036,-0.12501219138987718,0.8557625137317979,0.12018148489054159,0.6105688374513791,-0.3580014053083831,81.81822330031538,22.242712837697823,0.2451936762804186,12,-0.19875025749206632,-0.41000008583068936,-0.5068751573562631,-0.46125030517578214,1.4299998283386222,1,0.21259589106624843,-1.0384623849172872,7.667500019073486,-2.6444369092527444,7.630000114440918,-1.0000076294236067,7.630000114440918,0.21259589106624843
7149,2011-12-21,8.547499656677246,8.654999732971191,8.180000305175781,8.444999694824219,20276800.0,0.0930306226401667,1.9921213013219272,3.153819067460727,74.84356271897818,63.19641530217416,-0.9495215604188649,-1.0921299931194337,-1.1623152638046568,-1.1232112480535807,14.313960281984864,0.8349995613098136,0.1926392515749864,1.0213746547698976,0.35318693024065695,1.6895623792991383,0.6872807925052768,1.3554685170345184,-1.0311407468642475,90.2714822780484,32.540945575656245,0.3340938622646205,12,-0.526249885559082,-0.7674996852874756,-1.196874737739563,-1.1887497901916504,0.7250003814697266,2,0.09768939124726117,-1.6181829531346241,7.820000171661378,-1.0384623849172872,7.667500019073486,-2.6444369092527444,7.630000114440918,0.09768939124726117
7150,2011-12-22,8.755000114440918,8.819999694824219,8.5625,8.5625,7582400.0,0.024276158654370272,-1.6753199141941333,1.8780505959303677,76.869976060461,65.64245253022635,-1.0455374923986378,-1.2225125231095628,-1.3527640684482893,-1.3277352685594028,15.522829856871551,0.27250003814697266,0.20605719908987208,1.140125107765198,0.32254128033523877,1.957708935195157,0.7313331940502188,1.548917021480177,-1.079231489385772,94.65023886997021,37.97780306485326,0.4087919137149795,12,-0.6487503051757812,-0.8925001621246338,-1.4068751335144043,-1.4862501621246338,0.6999998092651385,3,0.07081666218786498,1.9921213013219272,8.547499656677246,-1.6181829531346241,7.820000171661378,-1.0384623849172872,7.667500019073486,0.07081666218786498
7151,2011-12-23,8.720000267028809,8.755000114440918,8.632499694824219,8.752499580383299,2976800.0,-0.003997698110178138,5.533289252835563,-0.1688275014738502,75.02905329457494,67.40048159932104,-0.9343955356027074,-1.1012226711502624,-1.2993975887905265,-1.2911697484236715,16.632536942919963,0.12250041961669922,0.2421920505536992,1.0145002365112301,0.12813925612074328,1.900861216901717,0.5713197463159858,1.4576807267064735,-0.8611546708106106,91.6667130258422,36.86968809290484,0.4431804901952436,12,-0.6137504577636719,-0.8575003147125244,-1.3725003004074097,-1.4512503147125244,0.6125001907348633,4,0.07368118165493764,-1.6753199141941333,8.755000114440918,1.9921213013219272,8.547499656677246,-1.6181829531346241,7.820000171661378,0.07368118165493764
7152,2011-12-27,8.722499847412111,8.757499694824219,8.630000114440918,8.707500457763674,3096800.0,0.00028664911774756163,2.000022439637501,-0.46152943247845707,75.49592201099188,68.98885173350456,-0.8354555369428827,-1.0367709822731506,-1.2857824392916983,-1.28660447433918,18.719613307724437,0.12749958038330078,0.3050938180091398,0.9407498359680195,-0.020796465643684314,1.9022961375797234,0.45997668516216805,1.421522986773871,-0.7098695954169489,91.01383531488202,36.36225673491825,0.48077315080585187,12,-0.6162500381469744,-0.859999895095827,-1.3749998807907122,-1.453749895095827,0.7525005340576154,1,0.07652628347235613,5.533289252835563,8.720000267028809,-1.6753199141941333,8.755000114440918,1.9921213013219272,8.547499656677246,0.07652628347235613
7153,2011-12-28,8.659999847412111,8.722499847412111,8.609999656677246,8.722499847412111,3615600.0,-0.007165377024173081,2.600006103515682,-4.1668362156663274,78.1401128100653,70.69744551429565,-0.6605715071250486,-0.9109083788745442,-1.201758893785005,-1.2163333837293155,21.09219194408677,0.11250019073486506,0.3449153480492875,0.8083748340606709,-0.1964310191178793,1.8131806872392202,0.30597190747139713,1.3107777606499456,-0.5181904845643004,75.00000000000028,13.850506061771192,0.5024029265892747,12,-0.47499990463257014,-0.797499895095827,-1.2693748474121112,-1.391249895095827,0.8249998092651349,2,0.08169751388333935,2.000022439637501,8.722499847412111,5.533289252835563,8.720000267028809,-1.6753199141941333,8.755000114440918,0.08169751388333935
7154,2011-12-29,8.802499771118164,8.8149995803833,8.672499656677246,8.677499771118164,3230000.0,0.01645495683797682,-1.1111064016162986,-2.0,85.43689994585813,72.4264103460895,-0.6526188804702233,-1.0105103108923714,-1.3239400272211412,-1.3408538292479282,22.593309172239397,0.15499973297118963,0.3925060862619407,0.890749764442444,-0.19157839140242672,1.9730779202873157,0.3495856865200082,1.4319138423648798,-0.5521799551541289,93.20390506947942,23.77242700710542,0.5411640779224358,12,-0.5899999141693115,-0.9399998188018799,-1.411874771118164,-1.5337498188018799,0.7224998474121094,3,0.05083785748568004,2.600006103515682,8.659999847412111,2.000022439637501,8.722499847412111,5.533289252835563,8.720000267028809,0.05083785748568004
7155,2011-12-30,8.702500343322754,8.822500228881836,8.6875,8.802499771118164,2954000.0,-0.011360344265332167,-1.0769247698345743,-0.7999954223632812,78.8918497269822,74.06360218743752,-0.4296708402403375,-0.864456306581757,-1.2025112050304267,-1.2276648512671056,23.98677987829558,0.13500022888183594,0.4423757414048861,0.7333753108978271,-0.3901988881846865,1.8569495099803408,0.17158821135656943,1.295162410439084,-0.36103174674108907,43.52961767860589,-24.70954375501205,0.561787099541257,12,-0.4812502861022949,-0.8387501239776611,-1.314375400543213,-1.4337503910064697,0.8099994659423828,4,0.06549838234267558,-1.1111064016162986,8.802499771118164,2.600006103515682,8.659999847412111,2.000022439637501,8.722499847412111,0.06549838234267558
7156,2012-01-03,8.8100004196167,8.925000190734863,8.797499656677246,8.892499923706055,5172000.0,0.012352780471468483,-1.3720802320733125,0.8249997615800566,83.90056613849205,76.33033050447557,-0.39357380593011015,-0.9229962909174789,-1.286810302312352,-1.3167854805509238,25.358828068564154,0.22249984741210938,0.507702441785364,0.7797503709793094,-0.38853209586272364,1.9480328378213425,0.1956091375582929,1.363891604400326,-0.3819461292210029,63.49219804905813,-6.465888912785857,0.5841412334210166,1,-0.48000025749206543,-0.8950002193450928,-1.4956254959106445,-1.541250467300415,0.6924991607666016,1,0.0732121990202379,-1.0769247698345743,8.702500343322754,-1.1111064016162986,8.802499771118164,2.600006103515682,8.659999847412111,0.0732121990202379
7157,2012-01-04,9.100000381469727,9.135000228881836,8.807499885559082,8.824999809265137,9919200.0,0.032917133716282354,-1.1129025807622617,-3.333360306102396,86.61330596991799,79.4690276307024,-0.5129461527425718,-1.1575537268439087,-1.5533072819570588,-1.5946763174899523,26.900641901209532,0.3275003433227539,0.5536397129380681,0.9968753099441532,-0.24883301674024416,2.2425836366285496,0.3740211466019545,1.6197294732863519,-0.5725569110061972,93.33336966374388,20.673980943069907,0.6228541633421983,1,-0.44250011444091797,-0.9837503433227539,-1.8081252574920654,-1.8312504291534424,0.319999694824217,2,0.025549457862373615,-1.3720802320733125,8.8100004196167,-1.0769247698345743,8.702500343322754,-1.1111064016162986,8.802499771118164,0.025549457862373615
7158,2012-01-05,9.1274995803833,9.142499923706056,8.96500015258789,9.017499923706056,4950800.0,0.0030218898638258995,1.5357047976512033,0.39999791926035994,90.6729884714511,81.2278527143105,-0.3748964078689827,-1.1247797914201172,-1.5615768407983426,-1.6119790306654487,28.52987072052049,0.17749977111816584,0.6274406194280093,0.9494995355606086,-0.3550971590395413,2.2540962301607586,0.29720118826053366,1.6017978828606836,-0.47854475823610976,96.80843940417672,17.37193507813511,0.652298347300075,1,-0.27499961853027344,-0.9524996280670166,-1.8356244564056396,-1.8587496280670166,0.46250057220458984,3,0.0380718506778428,-1.1129025807622617,9.100000381469727,-1.3720802320733125,8.8100004196167,-1.0769247698345743,8.702500343322754,0.0380718506778428
7159,2012-01-06,9.327500343322754,9.350000381469727,9.100000381469727,9.1274995803833,7617600.0,0.021911889579188992,1.040809335855696,1.81819442879068,90.56155840273017,82.7491396412293,-0.5058097791714289,-1.2442483788101821,-1.735355933724927,-1.8028320327103087,31.023963466944526,0.25,0.715856947261555,1.0578752756118774,-0.3010196598125461,2.416770211036302,0.3784278078996657,1.7373227433240892,-0.5798365008637898,96.60376978243282,17.053688738888113,0.6794474677122122,1,-0.3475003242492676,-0.9887502193450928,-2.0356252193450928,-2.0587503910064697,0.22499942779541016,4,0.016885479234234557,1.5357047976512033,9.1274995803833,-1.1129025807622617,9.100000381469727,-1.3720802320733125,8.8100004196167,0.016885479234234557
7160,2012-01-09,9.34749984741211,9.36750030517578,9.199999809265137,9.357500076293944,4714400.0,0.0021441440207152773,10.166444147753763,-0.05000095367066956,90.65091428661717,84.48490197367843,-0.4838015293960183,-1.166124433048454,-1.728038366566686,-1.8130754296483005,34.32654348036225,0.16750049591064275,0.8165210301279373,0.9776247978210453,-0.3890908756451221,2.3443404712872127,0.2942669610879616,1.660982634554129,-0.47936869715099206,96.49115175283497,13.492858319620339,0.6833578367330839,1,-0.3587498664855957,-0.9999997615814209,-2.0556247234344482,-2.0899999141693115,0.1400003433227539,0,0.01898901032529099,1.040809335855696,9.327500343322754,1.5357047976512033,9.1274995803833,-1.1129025807622617,9.100000381469727,0.01898901032529099
7161,2012-01-10,9.510000228881836,9.55500030517578,9.350000381469727,9.395000457763672,6859600.0,0.01738436845385083,1.0000000000000173,-11.499713904255334,91.17321185966595,86.22682306797556,-0.5838541589726507,-1.2424893652912878,-1.8692326374652506,-1.9644963023647168,37.215785336308876,0.2075004577636701,0.8267570538488371,1.0450001716613766,-0.3625191250543658,2.452519468377119,0.3412405233035063,1.7487598200192478,-0.5419952476377858,93.97992628324963,8.450671406483593,0.7037596483578711,1,-0.42750024795532227,-1.0687501430511475,-2.2131251096725464,-2.252500295639038,0.12249946594238459,1,0.0002628370476489561,10.166444147753763,9.34749984741211,1.040809335855696,9.327500343322754,1.5357047976512033,9.1274995803833,0.0002628370476489561
7162,2012-01-11,9.399999618530273,9.47249984741211,9.292499542236328,9.470000267028807,5104800.0,-0.01156683572072803,3.8000203451038237,-0.6087025027780848,85.99088860536921,87.099131489676,-0.4108487993230483,-1.037206664489105,-1.736911170626426,-1.8384346871224277,40.13470529314203,0.2175006866455078,0.8108023660086161,0.8407495737075799,-0.5512832317491672,2.232782379164327,0.14473317097920635,1.5367659764359534,-0.31459557249987746,73.72870397310338,-11.76311157646738,0.6960164027283736,1,-0.28624963760375977,-0.958749532699585,-2.088749408721924,-2.2224996089935303,0.25,2,0.01090425170347542,1.0000000000000173,9.510000228881836,10.166444147753763,9.34749984741211,1.040809335855696,9.327500343322754,0.01090425170347542
7163,2012-01-12,9.354999542236328,9.460000038146973,9.329999923706056,9.432499885559082,4510400.0,-0.004787242353205712,-1.0392241927401127,1.107137504938653,76.69421445915468,86.1277219911534,-0.28708552544451216,-0.8918339415320613,-1.6661067593304857,-1.7757956737719107,42.91272268499785,0.1300001144409162,0.8039080206331182,0.7029995203018196,-0.6381306601657251,2.044129700769364,0.03243443006804725,1.3735646105355919,-0.1756762443768558,56.0437809944207,-27.65194615252119,0.6705650902337722,1,-0.2337493896484375,-0.9137494564056396,-2.039999485015869,-2.19374966621399,0.32000064849853516,3,0.006948213494201605,3.8000203451038237,9.399999618530273,1.0000000000000173,9.510000228881836,10.166444147753763,9.34749984741211,0.006948213494201605
7164,2012-01-13,9.342499732971193,9.385000228881836,9.25,9.322500228881836,2533600.0,-0.0013361635357329593,1.5714207863688794,-0.2580569740971127,72.29601490555913,85.3948514554397,-0.21225186795525453,-0.7660129847342159,-1.6152460173909748,-1.7471871713934313,45.9628467325,0.13500022888183594,0.7980305623045023,0.5936247348785422,-0.6441644116880365,1.8314138814451209,-0.02526983840474628,1.2125193081618306,0.2125005722045863,40.14076750527277,-40.42731781068307,0.6188945732832891,1,-0.1662497520446795,-0.9012496471405047,-2.027499675750734,-2.181249856948855,0.2750005722045863,4,0.02649188404504077,-1.0392241927401127,9.354999542236328,3.8000203451038237,9.399999618530273,1.0000000000000173,9.510000228881836,0.02649188404504077
7165,2012-01-17,9.390000343322754,9.484999656677246,9.36750030517578,9.475000381469727,3393200.0,0.005084357688972974,1.2381129710533585,-4.250107291020556,75.18797423788517,84.42678568870562,-0.16983482472267042,-0.7113705217837509,-1.6286038601879946,-1.781971448304457,48.71862067789819,0.1424999237060529,0.7965550700860167,0.55312533378601,-0.5968732956591349,1.703123963231156,-0.021873980936563342,1.1281246485085834,0.15889995574950966,45.901705980939305,-31.888438934868198,0.5749993147225728,1,-0.20875024795532227,-0.9487502574920654,-2.075000286102295,-2.228750467300416,0.25,1,0.017305582732056513,1.5714207863688794,9.342499732971193,-1.0392241927401127,9.354999542236328,3.8000203451038237,9.399999618530273,0.017305582732056513
7166,2012-01-18,9.454999923706056,9.462499618530273,9.352499961853027,9.392499923706056,2659600.0,0.006922212780271497,1.8387231738532508,-0.735293787656094,76.30161997942673,83.28104280087325,-0.14943408924311186,-0.6668238104095909,-1.6626759202536991,-1.8364221248451473,51.12910356489078,0.1099996566772461,0.7705251326180829,0.5268749237060568,-0.5032870675014092,1.5570369149135228,0.011793928102322937,1.0419559193097907,0.08792236938476172,87.23413753221267,10.657481086026124,0.5150809956037332,1,-0.19499969482422053,-0.9837498664855975,-2.0918749570846575,-2.2937500476837185,0.24499988555908025,2,0.0034373630133321953,1.2381129710533585,9.390000343322754,1.5714207863688794,9.342499732971193,-1.0392241927401127,9.354999542236328,0.0034373630133321953
7167,2012-01-19,9.479999542236328,9.515000343322754,9.460000038146973,9.487500190734863,2567200.0,0.0026440633243784983,-1.31581906157769,-0.1200103759765625,80.25830154417876,82.12385536450965,-0.1283607217426166,-0.5787458407277377,-1.655658668948436,-1.8486244798250517,53.70410047374898,0.06000041961669744,0.7784395274764595,0.4612495660781857,-0.40835320474607606,1.3308523369024474,0.02644818066605481,0.8960509514903165,0.05706430499267334,86.79216764493131,9.60232104532713,0.4348013854121307,1,-0.15249919891357422,-1.0062494277954102,-2.089374542236328,-2.31874966621399,0.20000076293945135,3,0.016086514762839066,1.8387231738532508,9.454999923706056,1.2381129710533585,9.390000343322754,1.5714207863688794,9.342499732971193,0.016086514762839066
7168,2012-01-20,9.482500076293944,9.5,9.4399995803833,9.49250030517578,3587600.0,0.00026376942809691606,3.8001068131525946,1.333248569612206,77.98354813896177,80.72629866853539,-0.0840472063566029,-0.47464527837004944,-1.6265008992916492,-1.8405783633327388,55.84351870984945,0.06000041961669922,0.7699589463728387,0.3806251049041727,-0.30484214492882167,1.066092354737167,0.037891479987674614,0.7233587298206707,0.04882249399047822,87.73576418003842,12.052268932108277,0.3427336249164976,1,-0.10500001907348455,-1.0087499618530256,-2.061875104904173,-2.3212502002716056,0.11999988555908381,4,0.01766406969561496,-1.31581906157769,9.479999542236328,1.8387231738532508,9.454999923706056,1.2381129710533585,9.390000343322754,0.01766406969561496
7169,2012-01-23,9.38249969482422,9.487500190734863,9.30500030517578,9.467499732971193,2836000.0,-0.010545782300568796,1.9199758912973275,8.499809269502194,77.98348692839471,79.318806739844,0.02746334562010766,-0.3255736730320926,-1.4962380493843366,-1.7341782014841876,56.1131917606577,0.1824998855590838,0.7200987965963748,0.2388747215271021,-0.40486720256726905,0.8826166456214732,-0.08299624052008348,0.5607456835742877,0.14319642405451205,36.904464557383044,-41.07634432727631,0.3218709620471855,1,0.0200004577636701,-0.9087495803833026,-1.96187472343445,-2.2212498188018825,0.2575006484985334,0,0.03117511382089333,3.8001068131525946,9.482500076293944,-1.31581906157769,9.479999542236328,1.8387231738532508,9.454999923706056,0.03117511382089333
7170,2012-01-24,9.375,9.417499542236328,9.274999618530273,9.307499885559082,3317600.0,-0.0007993280115273782,-1.1509317172531435,-0.794118637031718,75.33628758351075,77.55914848693787,0.043889632047218186,-0.2837938219175591,-1.4481065109156805,-1.7210158065024288,56.06530905349539,0.1424999237060547,0.6599934863233106,0.20037503242492605,-0.42399033583320467,0.8247404006830568,-0.1118076517041402,0.5125577165539923,0.1451821965011586,41.666699780258206,-36.571015109905055,0.3121826841290657,1,0.007500171661376953,-0.8224997520446795,-1.9543750286102295,-2.213750123977662,0.3249998092651367,1,0.025866699218749734,1.9199758912973275,9.38249969482422,3.8001068131525946,9.482500076293944,-1.31581906157769,9.479999542236328,0.025866699218749734
7171,2012-01-25,9.362500190734863,9.385000228881836,9.260000228881836,9.322500228881836,7341600.0,-0.00133331298828121,1.941175150624376,0.5925910227609884,65.67161969657818,75.30145194151666,0.037175658883445095,-0.23261796899734577,-1.3950883173873905,-1.7040261083336539,55.979377624824004,0.125,0.5845226044950227,0.1557502269744866,-0.43535501980577607,0.7468554737547493,-0.13980239641564474,0.4513028503646179,0.15227836183627197,40.196045432276065,-34.63958795476458,0.295552623390131,1,0.019999980926513672,-0.7825000286102295,-1.9418752193450928,-2.2012503147125253,0.21500015258789062,2,0.029639535053094468,-1.1509317172531435,9.375,1.9199758912973275,9.38249969482422,3.8001068131525946,9.482500076293944,0.029639535053094468
7172,2012-01-26,9.390000343322754,9.4350004196167,9.350000381469727,9.397500038146973,3368000.0,0.0029372659041551064,1.0605955518564758,-0.18749254941229765,65.6716587867692,74.07672353347382,0.009060783973636077,-0.218762697242747,-1.3859120147607875,-1.725114408027391,55.93840906251444,0.08500003814697266,0.5042727979425337,0.149875354766845,-0.40004911688690825,0.6997998264205982,-0.12508688106003163,0.4248375905937216,0.11948263819695804,54.16676600783603,-17.15046025324142,0.274962235826877,1,-0.007500171661376953,-0.8025002479553223,-1.926875352859497,-2.072500467300415,0.16749954223632812,3,0.03301378643322672,1.941175150624376,9.362500190734863,-1.1509317172531435,9.375,1.9199758912973275,9.38249969482422,0.03301378643322672
7173,2012-01-27,9.36750030517578,9.399999618530273,9.272500038146973,9.350000381469727,2549200.0,-0.00239617010908566,2.0909532286777797,-2.333418107832927,53.03029646230596,71.93608815089014,0.03745983643999651,-0.14813581074800197,-1.3237423347997925,-1.693394175184392,55.815945184372765,0.12749958038330078,0.39966275336014334,0.09200029373168839,-0.3872824683195617,0.5712830557829385,-0.14764108729393577,0.33164167475731254,0.13679301671353805,47.252788711846996,-20.00391270883376,0.23964138102562485,1,0.019999980926515448,-0.7225000858306885,-1.9043753147125226,-2.010000228881834,0.022500038146974433,4,0.03336002026360596,1.0605955518564758,9.390000343322754,1.941175150624376,9.362500190734863,-1.1509317172531435,9.375,0.03336002026360596
7174,2012-01-30,9.25,9.270000457763672,9.199999809265137,9.25,5236400.0,-0.012543400197260524,2.4999523173755485,0.0,43.56438011930026,68.42235547104737,0.15696583139073006,0.004858129844794945,-1.1677646073500796,-1.5649880111426846,55.35109156430252,0.16750049591064275,0.31227010235301655,-0.04787502288818324,-0.4728926792372885,0.377142633460922,-0.26038385106273587,0.1646338052863694,0.2492074554515309,21.27662164794494,-40.53548772210965,0.2125088281745525,1,0.10750007629394531,-0.38249969482421875,-1.734375,-1.8399999141693115,0.25500011444091797,0,0.03810810398411113,2.0909532286777797,9.36750030517578,1.0605955518564758,9.390000343322754,1.941175150624376,9.362500190734863,0.03810810398411113
7175,2012-01-31,9.272500038146973,9.345000267028807,9.262499809265137,9.31999969482422,10767600.0,0.0024324365564294403,-1.4444538634340167,-100.0,30.769254529364403,63.36320375437378,0.12968314156823268,0.028723206235362397,-1.151216029603745,-1.5802925037615099,54.93710474208082,0.09500026702880682,0.2738598365590139,-0.053874969482421875,-0.3743903233040964,0.26664038433925263,-0.21413264639325824,0.10638270742841449,0.2147391114571029,30.851081098629958,-25.78113434143585,0.16025767691083703,1,0.08500003814697266,-0.21374988555908203,-1.3718751668930054,-1.4925000667572021,0.5424995422363281,1,0.039633357095054,2.4999523173755485,9.25,2.0909532286777797,9.36750030517578,1.0605955518564758,9.390000343322754,0.039633357095054
7176,2012-02-01,9.454999923706056,9.487500190734863,9.289999961853027,9.354999542236328,5452800.0,0.01968184252448424,1.393928885189809,-2.1052864055252862,53.985526275780444,60.444006502329515,-0.059023718558638194,-0.10854235036939919,-1.2914191501949261,-1.752706176770344,54.472801604894116,0.21500015258789062,0.2534541164685322,0.09637494087219345,-0.11739737925268834,0.31014726099707524,-0.010511219190247445,0.20326110093463434,-0.25500011444091975,88.69557429361915,32.8121109960973,0.10688616006244081,2,-0.1050000190734881,-0.3724999427795428,-1.470625042915346,-1.5924999713897723,0.36999988555908025,2,0.025912203864201455,-1.4444538634340167,9.272500038146973,2.4999523173755485,9.25,2.0909532286777797,9.36750030517578,0.025912203864201455
7177,2012-02-02,9.332500457763672,9.47249984741211,9.329999923706056,9.43000030517578,3275200.0,-0.012956051499825816,-1.7804614812058674,-0.9749947548112335,48.53426145216965,57.17186353713039,0.045094908119923005,0.03401236132849661,-1.1314458361937731,-1.6181357693295864,53.63843153869258,0.1424999237060529,0.22057664061170357,-0.037749528884887695,-0.21436172084082372,0.13886266307104833,-0.1260556248628557,0.05055656709308032,-0.12675064086914034,46.087120935694244,-9.37222416267506,0.08830609597796814,2,0.011249542236328125,-0.2500004768371582,-1.3481255769729614,-1.4700005054473877,0.5224990844726562,3,0.02625233040897057,1.393928885189809,9.454999923706056,-1.4444538634340167,9.272500038146973,2.4999523173755485,9.25,0.02625233040897057
7178,2012-02-03,9.475000381469727,9.542499542236328,9.407500267028807,9.432499885559082,3362400.0,0.015269211542069616,-1.918911674038259,-0.4359032043507259,57.381651413191115,54.88277070210778,-0.11016583818582149,-0.0855025979291959,-1.2265481015939166,-1.7490506206718814,52.82237268362311,0.20999908447265625,0.1807831208722046,0.08737535476684499,-0.053425669665724485,0.22817637919941447,0.016974842550560254,0.15777586698312973,-0.26361555709838846,80.29220046945873,21.949382955395016,0.07040051221628518,2,-0.10375070571899414,-0.3925004005432129,-1.4906255006790161,-1.6125004291534424,0.4974994659423828,4,0.008707071321147453,-1.7804614812058674,9.332500457763672,1.393928885189809,9.454999923706056,-1.4444538634340167,9.272500038146973,0.008707071321147453
7179,2012-02-06,9.484999656677246,9.542499542236328,9.422499656677246,9.44499969482422,2124800.0,0.0010553324332391867,-1.8235254518731276,0.9411645910467438,55.523224222477026,52.68131921754846,-0.1163297779686161,-0.08758811291589552,-1.1857190323474924,-1.7486063537403993,51.653011283213836,0.11999988555908203,0.13185575711483466,0.08949966430663991,-0.05471870054458883,0.23371802915786866,0.01739048188102643,0.1616088467322534,-0.2603702435913089,79.46430700167915,18.74027423002743,0.07210918242561402,2,-0.11374998092651367,-0.3712496757507324,-1.4612497091293335,-1.622499704360962,0.3900003433227539,0,-0.010015742413613582,-1.918911674038259,9.475000381469727,-1.7804614812058674,9.332500457763672,1.393928885189809,9.454999923706056,-0.010015742413613582
7180,2012-02-07,9.524999618530273,9.5625,9.4399995803833,9.470000267028807,2667600.0,0.004217181159818839,-1.130428653171569,1.3749850988247008,54.1916030883091,51.40576181662968,-0.14842294526917144,-0.11974795543670069,-1.1689451683381407,-1.7791813589756522,50.41818960404052,0.12250041961669922,0.0901693625232518,0.12062463760375941,-0.03271418944537885,0.27396346465289767,0.04395522407918939,0.19729405112832943,-0.2876554002783198,86.23839404767321,27.675215863627947,0.07666941352456946,2,-0.14374971389770508,-0.39999961853027344,-1.487499713897705,-1.6624996662139893,0.46750068664550604,1,-0.0020996855527897207,-1.8235254518731276,9.484999656677246,-1.918911674038259,9.475000381469727,-1.7804614812058674,9.332500457763672,-0.0020996855527897207
7181,2012-02-08,9.512499809265137,9.56999969482422,9.475000381469727,9.505000114440918,1526800.0,-0.0013123159859050881,-1.8148294667835165,0.13635969551420551,51.97570186433347,49.88398882524793,-0.12561817637473638,-0.11283646667625469,-1.0963089721261863,-1.7588303082022465,48.87173258984044,0.09499931335449396,0.05408991657778728,0.10799984931945872,-0.04570509943240175,0.2617047980713192,0.03114737494352937,0.18485232369538807,-0.2556462441083003,76.04169150195827,20.179766150194077,0.07685247437592982,2,-0.12750005722045898,-0.3287501335144043,-1.4699996709823608,-1.648749589920044,0.5399999618530273,2,0.0318002393885497,-1.130428653171569,9.524999618530273,-1.8235254518731276,9.484999656677246,-1.918911674038259,9.475000381469727,0.0318002393885497
7182,2012-02-09,9.5024995803833,9.572500228881836,9.4399995803833,9.52750015258789,1798400.0,-0.0010512724396688489,1.3043445810908307,-3.3335452695829093,51.204790898029216,49.68115487366163,-0.10949645455476364,-0.09988460503840102,-1.0343976890648463,-1.7405581010599667,47.5001663705556,0.13250064849853516,0.024461725081001973,0.09287462234497035,-0.06691347019632055,0.25266271488626124,0.012980576074324901,0.1727686686156158,-0.2205943248530744,57.57535473802895,5.507925049849888,0.07989404627064582,2,-0.11624956130981445,-0.3124995231628418,-1.3799993991851807,-1.5874993801116943,0.5650005340576172,3,0.033938462838514205,-1.8148294667835165,9.512499809265137,-1.130428653171569,9.524999618530273,-1.8235254518731276,9.484999656677246,0.033938462838514205
7183,2012-02-10,9.420000076293944,9.49250030517578,9.350000381469727,9.417499542236328,1723600.0,-0.008681874004989876,-1.0727434143905192,-0.10001907304970961,52.30772120014155,50.65263721597732,-0.02097214165291028,-0.012928596293766859,-0.9019709401014673,-1.6482663145253156,45.79781623117076,0.15249919891357422,0.01197458847107491,0.007125091552731888,-0.15061591370676553,0.1648660968122293,-0.07174541107701593,0.0859955941824797,-0.10903532342855549,31.460558574930193,-21.594404492842305,0.07887050262974842,2,-0.002500057220457208,-0.15124988555908025,-1.033124923706053,-1.3999998569488508,0.6975002288818359,4,0.046178286881025654,1.3043445810908307,9.5024995803833,-1.8148294667835165,9.512499809265137,-1.130428653171569,9.524999618530273,0.046178286881025654
7184,2012-02-13,9.59000015258789,9.595000267028807,9.4350004196167,9.5024995803833,4252000.0,0.018046717082493835,2.2820211860677495,34.99275362321326,61.02566610587261,54.01446072447824,-0.15385027162507292,-0.17226812648483047,-1.0299192655940672,-1.8066676301274978,44.66885966477629,0.17500019073486328,0.0014660583467840382,0.16475014686584544,-0.007875638640999938,0.3373759323726908,0.07843725411242275,0.2510630396192681,-0.2528818521208578,97.95913600959196,41.668196330345054,0.08631289275342291,2,-0.14750003814697266,-0.24249982833862305,-1.0762501955032349,-1.5662500858306885,0.21000003814697266,0,0.03988526472765486,-1.0727434143905192,9.420000076293944,1.3043445810908307,9.5024995803833,-1.8148294667835165,9.512499809265137,0.03988526472765486
7185,2012-02-14,9.552499771118164,9.595000267028807,9.4975004196167,9.567500114440918,1658400.0,-0.003910362969035686,1.785684118745067,-0.17143137404496953,59.499988079059605,54.62717870262037,-0.08096990560619943,-0.12856087697262808,-0.9484851661169564,-1.752798820326066,43.30031473343083,0.0974998474121076,0.00597088219896591,0.11912479400634801,-0.061621061036015945,0.29987064904871197,0.028751866485166033,0.20949772152753,-0.2024993896484375,82.6528507090286,23.321132559012838,0.09037292752118158,2,-0.08999967575073242,-0.1549997329711914,-0.8931246995925903,-1.424999475479126,0.3474998474121094,1,0.033760820372580325,2.2820211860677495,9.59000015258789,-1.0727434143905192,9.420000076293944,1.3043445810908307,9.5024995803833,0.033760820372580325
7186,2012-02-15,9.487500190734863,9.574999809265137,9.422499656677246,9.56999969482422,2112800.0,-0.006804457675029352,2.29731011516295,5.499841057918613,54.69879473773225,55.31212684546066,-0.01215340237804341,-0.0642982194811843,-0.8404490914804441,-1.6682895036419438,41.74470578676554,0.15250015258789062,0.027774555841890702,0.052500200271605735,-0.1296432606034994,0.23464366114671087,-0.03857153016594772,0.1435719307091592,-0.10809982299804766,56.12239734372425,-3.7030903248845846,0.0910717304375529,2,-0.014999866485595703,-0.09000015258789062,-0.8193751573562622,-1.3512499332427979,0.35750007629394354,2,0.05322794248100049,1.785684118745067,9.552499771118164,2.2820211860677495,9.59000015258789,-1.0727434143905192,9.420000076293944,0.05322794248100049
7187,2012-02-16,9.63249969482422,9.635000228881836,9.460000038146973,9.484999656677246,2398800.0,0.015283214880033258,1.295067819822524,-1.7878899973412385,61.42240776884218,55.761099773866334,-0.12306432969959324,-0.20794863766913174,-0.9416129552542021,-1.7912211562993328,40.09803319955674,0.17500019073486328,0.06274977821713534,0.18987469673156987,-0.011909711590433858,0.3916591050535736,0.08898249257056712,0.2907669008925726,-0.22722733917236582,99.12261915916059,36.1491418709199,0.10089220416100189,2,-0.13999938964843928,-0.2149996757507342,-0.8706246614456195,-1.402499437332155,0.3200006484985334,3,0.04360239705168323,2.29731011516295,9.487500190734863,1.785684118745067,9.552499771118164,2.2820211860677495,9.59000015258789,0.04360239705168323
7188,2012-02-17,9.649999618530273,9.71500015258789,9.63249969482422,9.672499656677246,3916000.0,0.001816758293328169,-1.8695868508783269,-0.15254259205379184,68.8679499913628,57.2438470815203,-0.12642501593072808,-0.22372711299863113,-0.9137671241939209,-1.7884031613457108,38.61962427877286,0.0825004577636701,0.06835835200729257,0.19899964332580566,-0.022676700571024,0.42067598722263533,0.08816147137738994,0.3098378152742214,-0.22749996185302734,77.77763287024509,9.136118234114917,0.11083817194841492,2,-0.11749935150146484,-0.19249963760375977,-0.8724995851516724,-1.419999361038208,0.2950000762939471,4,0.04326430180462859,1.295067819822524,9.63249969482422,2.29731011516295,9.487500190734863,1.785684118745067,9.552499771118164,0.04326430180462859
7189,2012-02-21,9.675000190734863,9.835000038146973,9.65250015258789,9.75,6776400.0,0.002590732973354992,-2.0416676600783603,3.333319204848896,68.94121765355294,58.882693144325174,-0.13593467869917397,-0.23788731970790344,-0.8878443748397089,-1.7930135901441764,38.14515802870551,0.18500041961669922,0.09020765367962724,0.209375190734864,-0.031073025813688204,0.4498234072834162,0.089151082460587,0.329599299009141,-0.21500015258789062,61.21219407312189,-11.705192075462065,0.12022410827427651,2,-0.08249998092651367,-0.1575002670288086,-0.8937500715255737,-1.4449999332427979,0.16249942779541016,1,0.04573644503538832,-1.8695868508783269,9.649999618530273,1.295067819822524,9.63249969482422,2.29731011516295,9.487500190734863,0.04573644503538832
7190,2012-02-22,9.61750030517578,9.712499618530273,9.577500343322754,9.682499885559082,2340400.0,-0.005943140509097611,1.1600048828497531,0.8666632758160531,58.66670464417423,59.62613789764081,-0.07144712815228083,-0.17000464069238852,-0.7741231203243792,-1.7129755979706225,37.630521313023166,0.13499927520751953,0.09198618096210609,0.13975028991699112,-0.10585777860865875,0.385358358442641,0.016946255654167075,0.26255432417981517,-0.09000026702880604,47.27284076774714,-22.671806850453265,0.12280403426282457,2,-0.025000095367429864,-0.10000038146972479,-0.8087502717971784,-1.387500047683714,0.13999938964844105,2,0.018975812817065174,-2.0416676600783603,9.675000190734863,-1.8695868508783269,9.649999618530273,1.295067819822524,9.63249969482422,0.018975812817065174
7191,2012-02-23,9.640000343322754,9.6875,9.56999969482422,9.6225004196167,1594800.0,0.002339489205408718,1.0889084805533575,-0.2692313335387341,68.35823138965642,61.53207573004383,-0.08265085743237677,-0.17987120520614042,-0.7475242190558404,-1.7144540188031119,37.16858643667737,0.11750030517577947,0.09662122517598348,0.14837532043457102,-0.10114131373850199,0.39789195460764404,0.023617003348034515,0.27313363752110753,0.19499969482421875,48.00008138020833,-23.931212623059736,0.12475831708653627,2,-0.0475001335144043,-0.12250041961669922,-0.8287502527236938,-1.4100000858306885,0.13999938964843928,3,0.026970878210353044,1.1600048828497531,9.61750030517578,-2.0416676600783603,9.675000190734863,-1.8695868508783269,9.649999618530273,0.026970878210353044
7192,2012-02-24,9.699999809265137,9.71500015258789,9.607500076293944,9.667499542236328,1804400.0,0.0062240107682094425,2.4399499519356045,1.85716621253406,64.90065974209034,62.931291123593695,-0.12481427711876769,-0.2270989852089471,-0.7537332183117318,-1.749915636252699,36.57990028450029,0.10750007629394709,0.10204477154103486,0.19287481307983434,-0.06830292781893199,0.45405255397860067,0.062285942630451174,0.3234636835292175,0.12970022201538,49.05658340320904,-20.91586976391107,0.1305888704493828,2,-0.07124996185302734,-0.18249988555908203,-0.8343746662139893,-1.4699995517730713,0.11750030517578125,4,0.014948501094316446,1.0889084805533575,9.640000343322754,1.1600048828497531,9.61750030517578,-2.0416676600783603,9.675000190734863,0.014948501094316446
7193,2012-02-27,9.68000030517578,9.704999923706056,9.55500030517578,9.59000015258789,1915600.0,-0.002061804585836602,1.1428610354223396,2.769212711640545,62.74516648195656,63.122346720936356,-0.07158291695530217,-0.1923492176003112,-0.6785830361100835,-1.700215813965679,36.34565932409605,0.149999618530277,0.11113159819960927,0.1572503089904771,-0.10613798321574208,0.42063860119669627,0.025556162887367506,0.2889444550935867,0.14450571937561207,44.64289971764373,-23.132157898270435,0.13169414610310992,2,-0.0512504577636701,-0.1625003814697248,-0.7793750762939435,-1.450000047683714,0.1374998092651385,0,0.028150829499589136,2.4399499519356045,9.699999809265137,1.0889084805533575,9.640000343322754,1.1600048828497531,9.61750030517578,0.028150829499589136
7194,2012-02-28,9.602499961853027,9.672499656677246,9.532500267028807,9.672499656677246,2045200.0,-0.00800623356192598,3.0000000000000506,-0.7777730682829807,54.82868894247162,62.603313483537704,0.008802685623788165,-0.09179267786861445,-0.5426328921835548,-1.5953996959675685,36.5195040216876,0.14750003814697266,0.12086878589042094,0.06212496757507324,-0.16969996623141625,0.29394990138156274,-0.053787499328171506,0.178037434478318,0.21122583392333993,38.35602121600144,-25.96475506274014,0.11591246690324497,2,0.02624988555908203,-0.08500003814697266,-0.6768748760223389,-1.372499704360962,0.1424999237060547,1,0.03566776717852749,1.1428610354223396,9.68000030517578,2.4399499519356045,9.699999809265137,1.0889084805533575,9.640000343322754,0.03566776717852749
7195,2012-02-29,9.640000343322754,9.707500457763672,9.5625,9.604999542236328,3437200.0,0.0039052727538351206,-1.4166766007836031,-0.5000136239782016,57.70396544411861,62.93722133980286,-0.01674094644526214,-0.10577219165006113,-0.5272961362428941,-1.6077634224491195,36.506172850286426,0.14500045776367188,0.13811369956942876,0.0812503337860111,-0.11700186817865266,0.27950253575067485,-0.01787576719632078,0.18037643476834297,0.15685192072876042,58.90418833119993,-3.7714627156282177,0.09912610098233215,2,0.00749969482421875,-0.12250041961669922,-0.7018752098083496,-1.4100000858306885,0.09999942779541016,2,0.02048747595162892,3.0000000000000506,9.602499961853027,1.1428610354223396,9.68000030517578,2.4399499519356045,9.699999809265137,0.02048747595162892
7196,2012-03-01,9.699999809265137,9.765000343322754,9.637499809265137,9.664999961853027,2220400.0,0.0062240107682094425,-1.833340397575552,0.9999727527860276,61.253591907177636,62.91846402184014,-0.048530943017146555,-0.15439150682937708,-0.5326718784246456,-1.6435789417138391,36.138227055653175,0.1275005340576172,0.1342081989409003,0.1289998054504391,-0.07251021647114086,0.33050982737201906,0.02824479448964823,0.22975481641122997,0.08099133496501487,72.04279022453403,8.36168975158909,0.10075501096079016,3,-0.016249656677246094,-0.18249988555908203,-0.7324995994567871,-1.4699995517730713,-0.11499977111816406,3,0.005927823370074803,-1.4166766007836031,9.640000343322754,3.0000000000000506,9.602499961853027,1.1428610354223396,9.68000030517578,0.005927823370074803
7197,2012-03-02,9.577500343322754,9.712499618530273,9.505000114440918,9.6875,2150000.0,-0.0126288111702203,1.593761734745576,-3.142861035422343,58.58313402289034,61.77570669200986,0.07302586663140431,-0.013276869279451375,-0.35705483933111637,-1.4961648042003688,35.364860242345536,0.20749950408935547,0.1319653687507305,-0.00574965476989675,-0.17310609517649667,0.16160678563670317,-0.08942787497319671,0.07792856543340321,0.18858134827531714,27.884678868796538,-38.225027993283746,0.08367822020330001,3,0.0924997329711914,-0.06000041961669922,-0.5962501764297485,-1.3475000858306885,-0.1400003433227539,4,0.021143240134636754,-1.833340397575552,9.699999809265137,-1.4166766007836031,9.640000343322754,3.0000000000000506,9.602499961853027,0.021143240134636754
7198,2012-03-05,9.557499885559082,9.5649995803833,9.457500457763672,9.5625,2022400.0,-0.0020882753376892937,20.50138292799237,0.04545572769912348,47.882715918989156,59.435873165947214,0.08775360964662582,0.01393563307282264,-0.2879903340782892,-1.4540669594851998,34.20845333820842,0.11999988555908203,0.1405758818145646,-0.02987508773803782,-0.18990378686099163,0.130153611384916,-0.10988943729951473,0.050139261823439085,0.20750045776367188,32.52015122333975,-28.339690191941017,0.08001434956147722,3,0.05375051498413086,-0.039999961853027344,-0.5724997520446777,-1.3274996280670166,0.032500267028808594,0,0.027203790948999496,1.593761734745576,9.577500343322754,-1.833340397575552,9.699999809265137,-1.4166766007836031,9.640000343322754,0.027203790948999496
7199,2012-03-06,9.390000343322754,9.494999885559082,9.332500457763672,9.460000038146973,2582000.0,-0.01752545584535259,1.3214305177111716,13.999618539004388,40.94708823232515,57.467026897963976,0.23532097635417237,0.18335379288156517,-0.09581458029217416,-1.2648205146866367,32.68441556722579,0.22499942779541016,0.12391543405612993,-0.19262466430664027,-0.37013280923869196,-0.015116519374588577,-0.2813787367726661,-0.10387059184061442,0.3442500114440925,13.294774745374403,-42.957408878531574,0.08875407246602561,3,0.15875005722045898,0.12749958038330078,-0.37375009059906006,-1.1600000858306885,0.27999973297118963,1,0.04552713050986834,20.50138292799237,9.557499885559082,1.593761734745576,9.577500343322754,-1.833340397575552,9.699999809265137,0.04552713050986834
7200,2012-03-07,9.505000114440918,9.59000015258789,9.477499961853027,9.557499885559082,2933200.0,0.012247046529656469,-1.0930253189262078,0.75,50.92348045945543,55.52983235016388,0.11475226769313984,0.07038769988722571,-0.19098244583130786,-1.3594192850230087,31.205897922585052,0.19999980926513672,0.09904252659264934,-0.0766249179840095,-0.2557181673041935,0.1024683313361745,-0.1661715426441006,0.012921706676081612,0.18104025268554835,39.884324236123206,-15.707458918730836,0.08954662466009192,3,0.04375028610229492,0.04374980926513672,-0.3924999237060547,-1.2749998569488525,0.11499977111816406,2,0.02524984410610709,1.3214305177111716,9.390000343322754,20.50138292799237,9.557499885559082,1.593761734745576,9.577500343322754,0.02524984410610709
7201,2012-03-08,9.8149995803833,9.854999542236328,9.6850004196167,9.710000038146973,4655600.0,0.032614356886897955,-1.1935543414057885,-2.0,58.20225470387178,54.785565123695136,-0.18753424952840803,-0.22744867547212522,-0.47601057206489905,-1.6463293992976773,30.05988545058412,0.34999942779541016,0.07853019258140925,0.21824955940246582,0.01435926931908682,0.4221398494858448,0.11630441436077632,0.3201947044441553,-0.4824991226196289,92.34449149448784,40.51338789285438,0.1019451450416894,3,-0.22124958038330078,-0.24249982833862305,-0.6068744659423828,-1.5849993228912354,-0.19249916076660156,3,-0.0076413461509499125,-1.0930253189262078,9.505000114440918,1.3214305177111716,9.390000343322754,20.50138292799237,9.557499885559082,-0.0076413461509499125
7202,2012-03-09,9.824999809265137,9.897500038146973,9.807499885559082,9.875,6161200.0,0.0010188720641235438,-1.117649698751248,-0.47619436875567667,57.918570781280316,54.24927671250889,-0.19884972400503464,-0.22350859271938006,-0.4604889840496753,-1.634265007475328,29.2092734505208,0.09000015258789062,0.07730216087134067,0.21212477684020925,-0.010528098977216516,0.434777652657635,0.10079833893149548,0.323451214748923,-0.4820493698120121,87.16809155280238,37.02373630840411,0.11132643790871322,3,-0.20999956130981445,-0.21124982833862305,-0.6087498664855957,-1.5949995517730713,-0.022500038146972656,4,-0.024427458094384957,-1.1935543414057885,9.8149995803833,-1.0930253189262078,9.505000114440918,1.3214305177111716,9.390000343322754,-0.024427458094384957
7203,2012-03-12,9.854999542236328,9.897500038146973,9.795000076293944,9.842499732971193,1929600.0,0.0030534079952755366,1.1025460449739695,-0.24999523164657228,58.108095336694944,54.61365520075593,-0.2250854144086123,-0.23109676482084573,-0.4620772259596677,-1.6389275843422304,29.016841445668007,0.10249996185302912,0.06642931605787794,0.22037453651428152,-0.00786367817046596,0.448612751199029,0.10625542917190778,0.33449364385665525,-0.4898671188354502,92.47778274776562,41.926851604919406,0.11411910734237411,3,-0.23999929428100586,-0.23999929428100586,-0.6418745517730713,-1.6249992847442627,-0.0049991607666015625,0,-0.042364237608233046,-1.117649698751248,9.824999809265137,-1.1935543414057885,9.8149995803833,-1.0930253189262078,9.505000114440918,-0.042364237608233046
7204,2012-03-13,9.97249984741211,9.984999656677246,9.8125,9.899999618530273,3504800.0,0.011922913306307237,2.5384600336476386,5.800106813154101,65.17094435097883,55.4433195237404,-0.3180255802001035,-0.3356824897306847,-0.5538087941605454,-1.7317868791931978,28.53091174772836,0.1724996566772461,0.05909027451575355,0.31874985694885183,0.046413774775373895,0.5910859391223298,0.18258181586211286,0.4549178980355908,-0.5860727194213879,97.5369819149416,44.64757812341496,0.13616804108673888,3,-0.3137497901916504,-0.3137497901916504,-0.7456250190734863,-1.742499589920044,-0.1674995422363299,1,-0.03835544754843778,1.1025460449739695,9.854999542236328,-1.117649698751248,9.824999809265137,-1.1935543414057885,9.8149995803833,-0.03835544754843778
7205,2012-03-14,9.875,10.0625,9.822500228881836,10.0,3226000.0,-0.009776871286431787,-1.0869586850878212,-1.7241324879640103,59.43775254217813,55.241559594296014,-0.20527198566327343,-0.22428198279534328,-0.42791809732134567,-1.6090447086847135,28.123140512876454,0.23999977111816406,0.052869132328211776,0.20512499809265172,-0.07986534810607537,0.4901153442913788,0.06262982499328729,0.34762017119201616,-0.45265852028808773,50.331070617451125,-3.0455692628915116,0.14249517309936371,3,-0.17749977111816406,-0.17749977111816406,-0.632500171661377,-1.6449997425079346,-0.0625,2,-0.020759485944917055,2.5384600336476386,9.97249984741211,1.1025460449739695,9.854999542236328,-1.117649698751248,9.824999809265137,-0.020759485944917055
7206,2012-03-15,9.99250030517578,10.00749969482422,9.81999969482422,9.912500381469727,2688800.0,0.011898765081091556,2.4091311057549487,-0.6399993896484233,61.22843614110433,55.535482051875334,-0.3094608586906702,-0.31833006026897515,-0.5185424104227554,-1.700323248386617,28.29684911823814,0.1875,0.06344101376370404,0.2973752975463846,-0.008313870884320451,0.6030644659770896,0.14453071333103118,0.450219881761738,-0.5189461438408198,73.83188232190301,19.086373006095783,0.1528445842153526,3,-0.29500007629394354,-0.29500007629394354,-0.7393753528594953,-1.7587502002716047,-0.3050003051757795,3,-0.037277999323528155,-1.0869586850878212,9.875,2.5384600336476386,9.97249984741211,1.1025460449739695,9.854999542236328,-0.037277999323528155
7207,2012-03-16,10.052499771118164,10.135000228881836,10.0,10.0,5620800.0,0.0060044497483084935,-4.142888283378746,0.6562477648237038,63.8733633015845,57.31222064994149,-0.3296635332267641,-0.3639086319385818,-0.5597635564074466,-1.7352422348369405,28.384023707908334,0.14249992370605646,0.07115914063717277,0.33637475967407227,-0.006628281627675037,0.6793778009758196,0.1648732390231995,0.507876280324945,-0.5318299426900008,75.73517037103537,18.89747687179696,0.17150152065087346,3,-0.31874942779541016,-0.31874942779541016,-0.768125057220459,-1.8149998188018799,-0.32250022888183594,4,-0.04277536546052907,2.4091311057549487,9.99250030517578,-1.0869586850878212,9.875,2.5384600336476386,9.97249984741211,-0.04277536546052907
7208,2012-03-19,10.067500114440918,10.09000015258789,9.917499542236328,10.00749969482422,2272800.0,0.0014922003147765928,2.2857103931844396,1.1428701180744438,68.16408578308656,60.33633148891497,-0.29582121905487924,-0.36472689771532174,-0.5563106231987796,-1.7273350729953663,27.92107454101703,0.1725006103515625,0.07166955204846914,0.33050007820129323,-0.04485076745462635,0.7058509238572128,0.14282465537333344,0.518175501029253,-0.48539724596738765,79.06974681073791,19.072435280733707,0.18767542282796018,3,-0.26125001907348633,-0.33374977111816406,-0.7793750762939453,-1.8287498950958252,-0.32250022888183594,0,-0.026322358113771926,-4.142888283378746,10.052499771118164,2.4091311057549487,9.99250030517578,-1.0869586850878212,9.875,-0.026322358113771926
7209,2012-03-20,10.11750030517578,10.15250015258789,10.0,10.012499809265137,4576800.0,0.004966495174223207,-1.3461541283057623,1.749996026384827,68.4719722744253,62.28616391280052,-0.2590108804113047,-0.4004053237703591,-0.5933436730455011,-1.7517887984325213,27.06666992577487,0.15250015258789062,0.08685686951809046,0.35837526321410884,-0.05210978455339621,0.7688603109816139,0.15313273933035632,0.5636177870978614,-0.48010770066141895,89.47374459346223,28.12623119018793,0.20524252388375244,3,-0.19875001907348455,-0.3749999999999982,-0.7743752002716047,-1.7825002670288068,-0.3299999237060529,1,-0.026439329442788262,2.2857103931844396,10.067500114440918,-4.142888283378746,10.052499771118164,2.4091311057549487,9.99250030517578,-0.026439329442788262
7210,2012-03-21,9.800000190734863,10.112500190734863,9.717499732971193,10.085000038146973,9614800.0,-0.03138128044122657,1.3235310617195197,-2.714271441676325,53.225820344898025,61.73322676180343,0.11704406846182103,-0.07223528809689306,-0.2669431848660295,-1.4101694460810226,26.11943604285414,0.4000005722045863,0.1102592021665938,0.03175015449523855,-0.3735601957042327,0.4370605046947098,-0.17090502060449708,0.23440532959497418,-0.1007946804516795,18.965604179500733,-39.33416178527216,0.2026551750997356,3,0.13499975204467773,-0.05749988555908203,-0.4049999713897705,-1.3987500667572021,0.054999351501464844,2,0.0005102157493470649,-1.3461541283057623,10.11750030517578,2.2857103931844396,10.067500114440918,-4.142888283378746,10.052499771118164,0.0005102157493470649
7211,2012-03-22,9.899999618530273,9.90250015258789,9.68000030517578,9.712499618530273,3571600.0,0.010204023045831345,1.3116738996888995,-0.6578950890765751,60.55644662324197,62.02632407757695,0.033938916847183975,-0.15995866301170025,-0.3619354048855463,-1.489414654398768,25.106961799428717,0.22249984741211115,0.1605695005842236,0.11874961853027344,-0.28591873624524666,0.5234179733057935,-0.08358455885748661,0.3210837959180335,0.2525005340576172,46.56071627523978,-14.942497461776078,0.2023341773877605,3,0.0162506103515625,-0.1574993133544922,-0.4699995517730713,-1.4387495517730713,-0.10750007629394531,3,-0.008838345646649981,1.3235310617195197,9.800000190734863,-1.3461541283057623,10.11750030517578,2.2857103931844396,10.067500114440918,-0.008838345646649981
7212,2012-03-23,9.845000267028807,9.899999618530273,9.732500076293944,9.899999618530273,2465600.0,-0.005555490264719021,5.090964262801125,-0.2933298746744886,59.20002343752856,62.14764942211402,0.1028941025927601,-0.09859423508053133,-0.29891851410314807,-1.412852091806048,23.924177995910423,0.1674995422363299,0.1943937160513478,0.056500244140623934,-0.3472335174969601,0.46023400577820794,-0.14536663667816896,0.2583671249594168,0.2980498886108425,34.920638124379224,-28.99919392932304,0.20186688081879237,3,0.07124996185302912,-0.10249996185302557,-0.4100000858306867,-1.3837502002716047,-0.005000114440916192,4,-0.0159979952013084,1.3116738996888995,9.899999618530273,1.3235310617195197,9.800000190734863,-1.3461541283057623,10.11750030517578,-0.0159979952013084
7213,2012-03-26,9.952500343322754,9.970000267028807,9.892499923706056,9.912500381469727,2568800.0,0.010919255802761985,1.0666810777818783,-0.7272806089715567,68.71881910574783,62.54185772819946,0.011933958336459938,-0.19461032269922995,-0.39553587763660225,-1.4961885468402087,23.238899460811368,0.125,0.19985641323730263,0.15037531852722097,-0.25632271161518183,0.5570733486696238,-0.05297369654398132,0.35372433359842326,0.1812888153076173,57.67198436982811,-12.128953365786558,0.2033490150712016,3,-0.03625011444091797,-0.21000003814697266,-0.4975001811981201,-1.471250295639038,-0.08500003814697443,0,-0.02235627163134979,5.090964262801125,9.845000267028807,1.3116738996888995,9.899999618530273,1.3235310617195197,9.800000190734863,-0.02235627163134979
7214,2012-03-27,9.94499969482422,9.975000381469727,9.897500038146973,9.975000381469727,2344400.0,-0.0007536446360000282,4.166571301417763,-0.7500178814104412,65.77059988528566,63.24550743298919,0.01690077608211915,-0.16878870986910677,-0.37661232874138584,-1.4582949795751379,22.71351482712682,0.0775003433227539,0.2059028267694778,0.12574968338012837,-0.27434591543407905,0.5258452821943358,-0.07429811602697534,0.3257974827872321,0.17971368673705967,61.27155139148343,-11.804973118235353,0.20004779940710338,3,-0.02874946594238459,-0.20249938964843928,-0.4499995708465594,-1.4237496852874774,-0.10999965667724787,1,-0.020110589784052668,1.0666810777818783,9.952500343322754,5.090964262801125,9.845000267028807,1.3116738996888995,9.899999618530273,-0.020110589784052668
7215,2012-03-28,9.837499618530273,9.977499961853027,9.765000343322754,9.927499771118164,2794000.0,-0.010809459989213899,1.2368318024393916,2.9999364231675756,50.943397735333605,62.10272538790355,0.13245061116237977,-0.04820535190926556,-0.2602343177970603,-1.323472872586347,21.7025612870265,0.21249961853027344,0.20756782521921302,0.008374643325804954,-0.3827413376841857,0.39949062433579563,-0.1871833471791895,0.2039326338307994,0.2783195015032973,52.94100676067743,-16.96715307910869,0.19555799050499528,3,0.0787506103515625,-0.09499931335449219,-0.2824995517730713,-1.2562496662139893,-0.039999961853027344,2,-0.005082514764866319,4.166571301417763,9.94499969482422,1.0666810777818783,9.952500343322754,5.090964262801125,9.845000267028807,-0.005082514764866319
7216,2012-03-29,9.75749969482422,9.792499542236328,9.667499542236328,9.774999618530273,4170800.0,-0.0081321399550921,3.761925522252498,0.19444326707072157,47.32672773708354,60.26421032518122,0.19624763092954112,0.03828614099876759,-0.17419847310699943,-1.2186539714473792,20.312166574466254,0.1700000762939453,0.18720354165366437,-0.07450027465820064,-0.46245230257305003,0.31345175325664876,-0.26847628861562534,0.11947573929922406,0.3496030489121953,29.032267988273468,-37.09427407843766,0.1939760139574246,3,0.15250015258788885,-0.014999389648439276,-0.20249962806701838,-1.1762497425079363,0.07000064849853338,3,0.009992298279427603,1.2368318024393916,9.837499618530273,4.166571301417763,9.94499969482422,1.0666810777818783,9.952500343322754,0.009992298279427603
7217,2012-03-30,9.779999732971193,9.859999656677246,9.720000267028807,9.8100004196167,3642800.0,0.0023059225058348343,1.1538506683099587,1.7143324250681924,47.01196006270699,57.91397413402794,0.14642680867131297,0.03344968337605003,-0.19108262597531755,-1.2158723908055382,19.941179169819513,0.13999938964843928,0.18133627989581136,-0.06212520599365057,-0.43227193381834894,0.3080215218310478,-0.24719856990599887,0.12294815791869773,0.30951888270521977,36.290334985341694,-25.40814273431115,0.18507336391234885,3,0.1300001144409162,-0.03749942779541193,-0.22499966621399103,-1.198749780654909,0.045000076293943536,4,0.0012780991417611354,3.761925522252498,9.75749969482422,1.2368318024393916,9.837499618530273,4.166571301417763,9.94499969482422,0.0012780991417611354
7218,2012-04-02,9.817500114440918,9.852499961853027,9.707500457763672,9.765000343322754,2781200.0,0.0038343949379977538,1.367349163098482,-1.749952317375652,43.40426775274595,55.12867363161913,0.07792971478291655,0.017314307262086714,-0.22249618908806568,-1.228135363207567,19.886121892749358,0.14499950408935547,0.16325776833776473,-0.03762483596801758,-0.3831239579327761,0.30787428599674094,-0.21037439695039772,0.13512472501436257,0.25513773829789166,48.38721585927478,-8.415324787196788,0.17274956098237956,4,0.07249975204467773,-0.07499980926513672,-0.24437522888183594,-1.2062501907348633,-0.17749977111816406,0,0.0022918296801317517,1.1538506683099587,9.779999732971193,3.761925522252498,9.75749969482422,1.2368318024393916,9.837499618530273,0.0022918296801317517
7219,2012-04-03,9.817500114440918,9.845000267028807,9.734999656677246,9.795000076293944,3338000.0,0.0,1.838712853011836,0.4285740236149294,47.3317927035751,54.47378167147213,0.03453073523083283,0.053738872829056206,-0.21306006931456523,-1.2030808380047215,20.70236260980744,0.11000061035156072,0.13388516676118023,-0.05899982452392649,-0.3276975537454181,0.2096979046975651,-0.19334868913467318,0.0753490400868202,0.23893220587779318,48.38721585927478,-8.852478420614311,0.13434886461074588,4,0.004999637603759766,-0.07499980926513672,-0.24437522888183594,-1.2037501335144043,-0.18000030517578125,1,0.0050929656380971355,1.367349163098482,9.817500114440918,1.1538506683099587,9.779999732971193,3.761925522252498,9.75749969482422,0.0050929656380971355
7220,2012-04-04,9.744999885559082,9.77750015258789,9.69499969482422,9.72249984741211,2791200.0,-0.007384795318228998,-1.1290346397588655,0.9999999999999211,38.01451062434485,51.96912211603912,0.10997360804275935,0.15298479242747298,-0.13152985273456252,-1.1008233254927156,21.027516932844254,0.12250041961669744,0.09317062863490833,-0.1435000419616692,-0.35838942890016234,0.07138934497682392,-0.2509447354309149,-0.03605534849242353,0.2958751236363337,40.25989467478487,-14.266280671462397,0.10744469346924636,4,0.0774998664855957,-0.0024995803833007812,-0.171875,-1.1312499046325684,-0.06750011444091797,2,0.009235521153905912,1.838712853011836,9.817500114440918,1.367349163098482,9.817500114440918,1.1538506683099587,9.779999732971193,0.009235521153905912
7221,2012-04-05,9.739999771118164,9.767499923706056,9.68000030517578,9.682499885559082,1811600.0,-0.0005130953822101159,-1.800030518043748,2.5555461365659307,34.015360239769535,49.170826205177,0.10045486140064419,0.1602965009435735,-0.11696870571235252,-1.0661920812633099,20.14949688866682,0.08749961853027699,0.04421438232911079,-0.14475016593933177,-0.3675134945816527,0.07801316270298919,-0.25613183026049313,-0.0333685016181704,0.2859402193988885,33.33315672634283,-17.74558515376807,0.11138166432116077,4,0.08249998092651367,0.0025005340576171875,-0.1574997901916504,-1.1262497901916504,-0.13749980926513672,3,0.005903479148899438,-1.1290346397588655,9.744999885559082,1.838712853011836,9.817500114440918,1.367349163098482,9.817500114440918,0.005903479148899438
7222,2012-04-09,9.585000038146973,9.619999885559082,9.522500038146973,9.5625,2122800.0,-0.0159137306584759,1.1081108946006413,0.39130579005854743,28.411635591542407,44.69225025915418,0.23992578981733104,0.31241166138358345,0.04510152943151979,-0.8846366247093886,19.36670553292258,0.2174997329711914,0.03633197608510663,-0.2877499103546146,-0.546943622677194,-0.02855619803203524,-0.4173467665159034,-0.15815305419332581,0.42660233443885076,18.939398318064907,-27.417288144313762,0.1295968561612896,4,0.16499996185302734,0.1575002670288086,0.015625,-0.8924999237060547,-0.017499923706054688,0,0.02529997957336083,-1.800030518043748,9.739999771118164,-1.1290346397588655,9.744999885559082,1.838712853011836,9.817500114440918,0.02529997957336083
7223,2012-04-10,9.4375,9.587499618530273,9.399999618530273,9.55500030517578,3359600.0,-0.015388631983301315,1.0548065466858971,-5.222226931716956,22.01645186103832,39.83067825646003,0.34273254223445093,0.45010718902661395,0.19882923931364438,-0.7099315100472356,18.840298500963506,0.1875,0.0018998533390224281,-0.41437497138977086,-0.7386632462546814,-0.09008669652486034,-0.576519108822227,-0.2522308339573147,0.544756232519493,8.427039734943252,-31.13409412469369,0.16214413743245543,4,0.2512497901916504,0.30500030517578125,0.15625,-0.7174999713897705,0.024999618530273438,1,0.0410595824386899,1.1081108946006413,9.585000038146973,-1.800030518043748,9.739999771118164,-1.1290346397588655,9.744999885559082,0.0410595824386899
7224,2012-04-11,9.59000015258789,9.6274995803833,9.52750015258789,9.53499984741211,2301200.0,0.0161589565656044,-1.8571389645776566,-0.4680864878904038,39.99999999999999,38.614745174756294,0.15039574763745556,0.28193689139951417,0.05824519022551655,-0.8343829565321741,17.827958682331086,0.18999958038330078,-0.024933315327793082,-0.2427498340606693,-0.5818621315454457,0.09636246342410715,-0.4123059828030584,-0.07319368531828019,0.34567555081246404,50.331196095372356,7.827584042053466,0.16955614874238822,4,0.03999948501586914,0.15250015258789062,-0.025624990463256836,-0.8625001907348633,-0.3900003433227539,2,0.005213784143827116,1.0548065466858971,9.4375,1.1081108946006413,9.585000038146973,-1.800030518043748,9.739999771118164,0.005213784143827116
7225,2012-04-12,9.670000076293944,9.697500228881836,9.577500343322754,9.59749984741211,1774800.0,0.008342014852258828,-1.1333457665050355,1.3181786655569103,38.834981120964606,37.671217772965306,0.04932433384681545,0.19583183069304688,-0.009388694091624572,-0.8858237351902094,16.295000344281853,0.11999988555908203,-0.07764820672760919,-0.1524999141693133,-0.49855670452145695,0.19355687618283035,-0.3255283093453851,0.020528481006758525,0.22282154031680435,73.46945130685627,30.178669160478535,0.17302839517607183,4,-0.04000043869018377,0.1062498092651385,-0.13687491416930975,-0.8849999904632551,-0.5450000762939435,3,-0.0033609376186543027,-1.8571389645776566,9.59000015258789,1.0548065466858971,9.4375,1.1081108946006413,9.585000038146973,-0.0033609376186543027
7226,2012-04-13,9.619999885559082,9.710000038146973,9.59000015258789,9.63249969482422,1994400.0,-0.00517065050055554,-2.3103747648676025,-0.1724106179790348,39.024387974603485,36.78370976317602,0.08690837904106452,0.2281939797318948,0.04676807348010925,-0.8071055348542799,14.66927033221653,0.11999988555908203,-0.12705779410464402,-0.18387508392333984,-0.5315004244568833,0.1637502566102036,-0.35768775419011156,-0.010062413656568125,0.23339597120522804,70.96773201172711,25.51861325914369,0.17381267026677164,4,0.006249904632568359,0.15625,-0.07124972343444824,-0.6124997138977051,-0.31999969482421875,4,0.0059771191520903155,-1.1333457665050355,9.670000076293944,-1.8571389645776566,9.59000015258789,1.0548065466858971,9.4375,0.0059771191520903155
7227,2012-04-16,9.6225004196167,9.71500015258789,9.592499732971193,9.704999923706056,2147600.0,0.0002599307783122118,1.3902529796518044,6.600061036086791,32.065260207402844,35.523820035915676,0.06673498045022086,0.2021938184553438,0.05452923607888316,-0.7826976178684664,12.470117405307734,0.12250041961669744,-0.1452551308766843,-0.15987458229064977,-0.4957453299227659,0.17599616534146634,-0.32780995610670693,0.008060791525407396,0.19462373808888778,70.63505519191527,25.627773460256734,0.16793537381605766,4,-4.76837158203125e-07,0.1537494659423828,-0.03937554359436035,-0.41375064849853516,-0.2700004577636719,0,-0.002078509419744856,-2.3103747648676025,9.619999885559082,-1.1333457665050355,9.670000076293944,-1.8571389645776566,9.59000015258789,-0.002078509419744856
7228,2012-04-17,9.802499771118164,9.857500076293944,9.677499771118164,9.699999809265137,2955600.0,0.01870608923378314,-1.440681472860675,-1.242431248338258,43.47826846024238,35.09565067554538,-0.12920301328801997,0.0013948890832047312,-0.11749913791696542,-0.9307562876728905,10.526157395096849,0.23499965667724432,-0.14858746321533367,0.033374786376953125,-0.27491111074709096,0.3416606835009972,-0.12076816218506892,0.18751773493897517,-0.4025001525878906,83.33323700257247,38.715084523850926,0.1541429485620223,4,-0.1737499237060547,-0.02624988555908203,-0.1881246566772461,-0.5487499237060547,-0.3625001907348633,1,-0.023973441689806863,1.3902529796518044,9.6225004196167,-2.3103747648676025,9.619999885559082,-1.1333457665050355,9.670000076293944,-0.023973441689806863
7229,2012-04-18,9.850000381469727,9.885000228881836,9.729999542236328,9.7475004196167,2813600.0,0.004845765004914071,-1.2545272955521185,1.0,50.60536310702569,36.494634284732136,-0.19177592834046386,-0.07080382875989955,-0.15663482107684956,-0.9445581125494478,8.296156780948088,0.1550006866455078,-0.15231107065203098,0.09425039291381765,-0.17053892897513734,0.35903971480277264,-0.038144268030659845,0.22664505385829514,-0.44085075378417926,88.61793156492587,43.19148922482475,0.1323946609444774,4,-0.20750045776367188,-0.07375049591064453,-0.2350001335144043,-0.5962505340576172,-0.4200000762939471,2,-0.039340177455062575,-1.440681472860675,9.802499771118164,1.3902529796518044,9.6225004196167,-2.3103747648676025,9.619999885559082,-0.039340177455062575
7230,2012-04-19,9.80500030517578,9.897500038146973,9.765000343322754,9.827500343322754,2930800.0,-0.004568535487430414,-1.5853608611914887,-0.21951264898260928,52.38097969704254,38.53525866887358,-0.15351330525077778,-0.026783134983329404,-0.10490977134556267,-0.8635833273991462,7.851159646927394,0.13249969482421875,-0.1555229608494333,0.04900031089782608,-0.21597430235389403,0.3139749241495462,-0.08348699572803397,0.18148761752368614,-0.3768166534423809,69.91877483043142,21.492491290364967,0.13248730662585986,4,-0.15625047683715643,-0.028750419616697442,-0.1462502479553205,-0.5075006484985334,-0.47749996185302557,3,-0.06170326130344739,-1.2545272955521185,9.850000381469727,-1.440681472860675,9.802499771118164,1.3902529796518044,9.6225004196167,-0.06170326130344739
7231,2012-04-20,9.8125,9.895000457763672,9.80500030517578,9.829999923706056,4202400.0,0.0007648847109429369,-4.538587945301458,0.7777730682829829,51.6539558757438,41.117738700451525,-0.16723374083681897,-0.04339929437156442,-0.10505572337432767,-0.8335418587209595,7.595496938639496,0.0900001525878924,-0.1654737502704826,0.06087498664856028,-0.19687985061153768,0.31862982390865824,-0.0680024319814887,0.18975240527860926,-0.35615736508178664,72.13116291867809,21.253953443719496,0.12887741863004892,4,-0.16375017166137695,-0.03625011444091797,-0.11499977111816406,-0.44500017166137695,-0.4099998474121094,4,-0.07006369426751591,-1.5853608611914887,9.80500030517578,-1.2545272955521185,9.850000381469727,-1.440681472860675,9.802499771118164,-0.07006369426751591
7232,2012-04-23,9.6875,9.737500190734863,9.635000228881836,9.737500190734863,3006400.0,-0.01273885350318471,3.099982833927788,2.85716621253377,43.925231978908656,43.552047602437106,-0.02923998308347464,0.0729356298727506,0.026319513335897327,-0.6759769189481624,7.479027870740225,0.17749977111816406,-0.16194170190889778,-0.056250000000000355,-0.3116057494759268,0.19910574947592607,-0.18392787473796268,0.07142787473796197,-0.20468792088806076,19.999927339046906,-29.903729927329884,0.12767787473796283,4,0.02500009536743164,0.08874988555908203,0.010000228881835938,-0.3125,-0.41499996185302734,0,-0.03999998031123997,-4.538587945301458,9.8125,-1.5853608611914887,9.80500030517578,-1.2545272955521185,9.850000381469727,-0.03999998031123997
7233,2012-04-24,9.729999542236328,9.770000457763672,9.65250015258789,9.699999809265137,2821600.0,0.004387049521169306,1.1363388096579825,-0.5999923706345724,46.0673906875112,44.22620212327168,-0.02892712341865966,0.013609995234567407,-0.006519887722248541,-0.6863716409134035,6.937302704428132,0.11750030517578125,-0.15318109659392576,-0.0026254177093498754,-0.23831843534997965,0.2330675999312799,-0.12047192652966388,0.11522109111096412,-0.22230618558228699,36.19024090738998,-13.330825042768723,0.11784650882031462,4,0.007500648498535156,0.046250343322753906,0.0037508010864257812,-0.2637495994567871,-0.5049991607666016,1,-0.03879749210106709,3.099982833927788,9.6875,-4.538587945301458,9.8125,-1.5853608611914887,9.80500030517578,-0.03879749210106709
7234,2012-04-25,9.744999885559082,9.850000381469727,9.720000267028807,9.779999732971193,2811200.0,0.0015416592012815755,-2.0588591688357454,-1.166671964904532,50.0,45.46675977649784,-0.021935288789016738,-0.018068461556884685,-0.016967062428619784,-0.6742429174406759,6.153969306849491,0.13000011444091975,-0.12093207723300736,0.022374916076660867,-0.19132349795853365,0.23607333011185538,-0.0844742909409355,0.12922412309425724,-0.2139181280154645,41.90466156344573,-8.424861998983218,0.10684920701759686,4,-0.0012497901916503906,0.03125,0.025000333786010742,-0.27374982833862305,-0.8050003051757812,2,-0.03129813327425024,1.1363388096579825,9.729999542236328,3.099982833927788,9.6875,-4.538587945301458,9.8125,-0.03129813327425024
7235,2012-04-26,9.787500381469727,9.8125,9.68000030517578,9.712499618530273,3669200.0,0.004361261817316775,1.1199951171875284,-2.142888283378638,52.173939610848734,46.92782106941398,-0.05142327163604854,-0.06799286414722694,-0.053117719434684574,-0.6883732656904904,6.23593495599071,0.13249969482422053,-0.06118420935977298,0.06737537384033132,-0.14178633427179754,0.2765370819524602,-0.03720548021573222,0.17195622789639486,-0.23443352708990695,58.653853207644055,5.919345306285486,0.10458085405606411,4,-0.04250049591064453,-0.0312504768371582,0.04312491416931152,-0.22875022888183594,-0.8350000381469727,3,-0.03652618772519156,-2.0588591688357454,9.744999885559082,1.1363388096579825,9.729999542236328,3.099982833927788,9.6875,-0.03652618772519156
7236,2012-04-27,9.854999542236328,9.890000343322754,9.755000114440918,9.8125,2573600.0,0.006896465709916644,1.399979655154875,0.5666547988403439,63.432809619109165,50.41310433738135,-0.09172836003554252,-0.13472023580097137,-0.11125632388464268,-0.7273406917241161,6.459287766557639,0.13500022888183594,-0.03702364584267315,0.12999954223632848,-0.0872196812500281,0.34721876572268506,0.02138993049315019,0.23860915397950677,-0.28126669683048,86.27420181235438,28.05593948809274,0.10860961174317867,4,-0.08874940872192383,-0.16624975204467773,-0.016249418258666992,-0.22874927520751953,-0.9499998092651367,4,-0.05352605006756528,1.1199951171875284,9.787500381469727,-2.0588591688357454,9.744999885559082,1.1363388096579825,9.729999542236328,-0.05352605006756528
7237,2012-04-30,9.792499542236328,9.827500343322754,9.727499961853027,9.8100004196167,2490000.0,-0.006341958691336247,2.8094857495776644,-0.4117897854770667,69.29345178243788,53.281458039847514,-0.0028810049972953777,-0.07508543584501126,-0.04460351120704509,-0.6372609220747094,6.658650476030345,0.12749958038330078,-0.017326375093507096,0.066874551773072,-0.1510816547459175,0.2848307582920615,-0.042103551486421864,0.17585265503256586,-0.19934066526601235,58.947064090878065,-5.339384665587993,0.1089781032594946,4,-0.026249408721923828,-0.10374975204467773,0.03687572479248047,-0.11624956130981445,-0.7924995422363281,0,-0.03982633728664675,1.399979655154875,9.854999542236328,1.1199951171875284,9.787500381469727,-2.0588591688357454,9.744999885559082,-0.03982633728664675
7238,2012-05-01,9.84000015258789,9.962499618530273,9.770000457763672,9.797499656677246,2317200.0,0.0048507135636499665,-2.9487455372426274,-2.4284780120974334,65.33741326250015,54.9183525015669,-0.04973270233074878,-0.12734290855970798,-0.08787788679701691,-0.6564259674627451,7.23116807336804,0.19249916076660156,0.008751585566937337,0.11325016021728551,-0.10692376124146996,0.333424081676041,0.003163199487907775,0.22333712094666325,-0.22858080594697583,56.637251790886836,-9.025541661077995,0.11008696072937764,5,-0.04125022888183594,-0.15125036239624023,-0.010624885559082031,-0.16375017166137695,-0.8050003051757812,1,-0.05767277496349099,2.8094857495776644,9.792499542236328,1.399979655154875,9.854999542236328,1.1199951171875284,9.787500381469727,-0.05767277496349099
7239,2012-05-02,9.86750030517578,9.8774995803833,9.770000457763672,9.770000457763672,1432400.0,0.0027947309107161367,-1.2051136585938418,2.2940872882306325,62.95082172249044,56.09277939328334,-0.08324336634159657,-0.15906020845382862,-0.11155108111612044,-0.652987406057294,7.834625233071536,0.1074991226196289,0.044263693039360064,0.13825030326843013,-0.0873313796737154,0.36383198621057566,0.025459461797357363,0.2510411447395029,-0.22799453678371684,66.37184273956653,1.6264567271364854,0.11279084147107275,5,-0.06875038146972479,-0.17875051498412908,-0.03812503814697088,-0.1912503242492658,-0.7725000381469727,2,-0.06511273411048635,-2.9487455372426274,9.84000015258789,2.8094857495776644,9.792499542236328,1.399979655154875,9.854999542236328,-0.06511273411048635
7240,2012-05-03,9.835000038146973,9.914999961853027,9.827500343322754,9.84749984741211,1838800.0,-0.003293667699382774,-5.363794000346801,-0.12820337258891426,64.4295241874576,57.51228698347376,-0.05145071050546157,-0.12592803833099708,-0.07366893139779052,-0.5869883315645339,8.503914658816756,0.08749961853027344,0.0555189825023632,0.10125002861022914,-0.12919289247945542,0.3316929496999137,-0.013971431934614031,0.2164714891550723,-0.1696547617438533,45.74478014731246,-17.46113918141397,0.11522146054484247,5,-0.03625011444091797,-0.14625024795532227,-0.0056247711181640625,-0.15875005722045898,-0.8000001907348633,3,-0.0910015713566078,-1.2051136585938418,9.86750030517578,-2.9487455372426274,9.84000015258789,2.8094857495776644,9.792499542236328,-0.0910015713566078
7241,2012-05-04,9.797499656677246,9.832500457763672,9.767499923706056,9.767499923706056,2148800.0,-0.0038129518377503224,-3.3334075086630137,-2.4000152590217545,61.2178899362995,59.43369342318386,-0.018217677541855437,-0.08843304628312865,-0.03183681663965743,-0.520098411289661,8.957710817404664,0.06750011444091619,0.05272063649321268,0.06087465286254812,-0.1713246084719664,0.29307391419706263,-0.05522497780470914,0.17697428352980538,-0.10838203290395398,29.787147697989163,-31.13736043741809,0.11609963066725691,5,0.010000228881835938,-0.11625003814697266,0.0318756103515625,-0.12124967575073242,-0.6274995803833026,4,-0.08624642439039065,-5.363794000346801,9.835000038146973,-1.2051136585938418,9.86750030517578,-2.9487455372426274,9.84000015258789,-0.08624642439039065
7242,2012-05-07,9.827500343322754,9.90999984741211,9.755000114440918,9.762499809265137,2433600.0,0.0030620758047243957,-2.874997019764919,2.166703754331438,51.98416602962436,60.09111290564088,-0.029358200261329515,-0.10470288447510612,-0.059002106489135286,-0.5187597735912988,8.70140078604333,0.1549997329711914,0.05156695254170529,0.07875032424926687,-0.14529442588448127,0.302795074383015,-0.03327205081760631,0.19077269931614005,-0.11651215996890407,34.93995284471387,-22.193699102165382,0.11202237506687397,5,-0.0062503814697265625,-0.14625072479248047,-0.0012502670288085938,-0.15125036239624023,-0.7250003814697266,0,-0.09386930329423504,-3.3334075086630137,9.797499656677246,-5.363794000346801,9.835000038146973,-1.2051136585938418,9.86750030517578,-0.09386930329423504
7243,2012-05-08,9.824999809265137,9.86750030517578,9.71500015258789,9.789999961853027,2926800.0,-0.0002544425306804099,1.541651434475131,0.5384547668652249,47.863206063066194,59.85369135709267,-0.013370802355803235,-0.07555720900801788,-0.052992029885157166,-0.48437678756391733,7.725039930075946,0.15250015258788885,0.05062142256233493,0.056874799728394265,-0.11471889959087633,0.22846849904766486,-0.028922049931241034,0.14267164938802956,0.13749980926513672,54.99988079059677,1.772407339441834,0.08579684965963542,5,-0.003749847412109375,-0.14375019073486328,0.0012502670288085938,-0.14874982833862305,-0.6549997329711932,1,-0.08396944786575444,-2.874997019764919,9.827500343322754,-3.3334075086630137,9.797499656677246,-5.363794000346801,9.835000038146973,-0.08396944786575444
7244,2012-05-09,9.640000343322754,9.767499923706056,9.619999885559082,9.727499961853027,4672800.0,-0.018829462547971243,-1.3137163971457486,-2.5,38.62071324184225,58.34777731609194,0.17340337372055892,0.11950741661605235,0.1359380777639707,-0.2667300797932075,6.737386097314234,0.2049999237060547,0.06504663870976124,-0.13062467575073278,-0.29247148655427146,0.03122213505280591,-0.21154808115250212,-0.04970127034896343,0.3175492858886724,6.779814437655578,-42.50483393142261,0.08092340540176972,5,0.15124940872192383,0.04124927520751953,0.17624974250793457,0.036249637603759766,-0.3325004577636719,2,-0.0627593853074605,1.541651434475131,9.824999809265137,-2.874997019764919,9.827500343322754,-3.3334075086630137,9.797499656677246,-0.0627593853074605
7245,2012-05-10,9.637499809265137,9.732500076293944,9.550000190734863,9.649999618530273,3272000.0,-0.00025939149051479315,1.0563283420104121,0.14285558583106267,37.84724567768283,55.50493687815569,0.17029728414059875,0.1259034033775812,0.14121230408226992,-0.2348580100835349,6.235971113091942,0.18249988555908025,0.07429319142473823,-0.13150019645690847,-0.29818141271549514,0.035181019801678204,-0.21484080458620092,-0.04815958832761602,0.30654783020019494,24.305472771247754,-21.17676122725639,0.08334060812929321,5,0.11875009536743164,0.04374980926513672,0.14500021934509277,0.03875017166137695,-0.33249950408935725,3,-0.05629048539277692,-1.3137163971457486,9.640000343322754,1.541651434475131,9.824999809265137,-2.874997019764919,9.827500343322754,-0.05629048539277692
7246,2012-05-11,9.677499771118164,9.734999656677246,9.572500228881836,9.595000267028807,2103600.0,0.0041504500798612565,-1.549019021190339,-6.6000610360877285,49.21258305198784,53.273729241439014,0.1145134546199138,0.09531912128185738,0.10257376701822984,-0.24495565282668252,5.785870901023014,0.16249942779541016,0.07831129090384437,-0.09437522888183558,-0.25197126649290524,0.06322080872923408,-0.17317324768736952,-0.01557721007630164,0.24290502142333992,35.416583882358864,-12.740036038950464,0.07879801880553453,5,0.0787501335144043,0.003749847412109375,0.10500025749206543,-0.0012497901916503906,-0.2725000381469709,4,-0.06639110709395746,1.0563283420104121,9.637499809265137,-1.3137163971457486,9.640000343322754,1.541651434475131,9.824999809265137,-0.06639110709395746
7247,2012-05-14,9.602499961853027,9.664999961853027,9.545000076293944,9.587499618530273,2079600.0,-0.0077499158913926225,-1.400011444157231,0.18182343625370967,40.449504019704854,50.50840599223954,0.17849854970830847,0.17786283987300422,0.18204069448368898,-0.14078483698857802,5.411743135808353,0.13249969482422053,0.07423310677694595,-0.16837501525878906,-0.3301601651549806,-0.006589865362597536,-0.24926759020688571,-0.08748244031069241,0.2956805545800787,17.829409225055702,-30.52556337177901,0.08089257494809611,5,0.12750005722045898,0.0787496566772461,0.18000006675720215,0.07375001907348633,-0.26000022888183416,0,-0.0450403423355622,-1.549019021190339,9.677499771118164,1.0563283420104121,9.637499809265137,-1.3137163971457486,9.640000343322754,-0.0450403423355622
7248,2012-05-15,9.567500114440918,9.619999885559082,9.505000114440918,9.612500190734863,2506800.0,-0.003644868268799839,2.833359824522364,-2.999936423167398,37.090961550732494,47.63508819537755,0.19084909051668575,0.20485756294039348,0.2218378342909162,-0.07895634820513209,5.8839833042126015,0.11499977111816406,0.049191244854268845,-0.19162487983703613,-0.3762602417870582,-0.006989517887014074,-0.28394256081204716,-0.0993071988620251,0.3024259667810547,23.809541109750576,-24.313701142876717,0.09231768097501147,5,0.1424999237060547,0.11374950408935547,0.17875003814697266,0.1087498664855957,-0.4049997329711914,1,-0.048602053517201704,-1.400011444157231,9.602499961853027,-1.549019021190339,9.677499771118164,1.0563283420104121,9.637499809265137,-0.048602053517201704
7249,2012-05-16,9.462499618530273,9.635000228881836,9.454999923706056,9.635000228881836,2315600.0,-0.010974705477364899,1.0869526758071444,3.8333403975755522,28.333337571874978,43.624400793646146,0.2596652495963667,0.294434810787358,0.3359142544640932,0.04091849350880494,6.3277181152911535,0.18000030517577947,0.018966577877456814,-0.2772503376007087,-0.4992740279761865,-0.05522664722523096,-0.3882621827884467,-0.16623849241297073,0.3709338660135941,2.6784649916036343,-42.29047459830033,0.11101184518773857,5,0.2200002670288086,0.24625015258789062,0.2531254291534424,0.21375036239624023,-0.2624998092651367,2,-0.030911445604027588,2.833359824522364,9.567500114440918,-1.400011444157231,9.602499961853027,-1.549019021190339,9.677499771118164,-0.030911445604027588
7250,2012-05-17,9.199999809265137,9.385000228881836,9.175000190734863,9.265000343322754,4373200.0,-0.0277410641846777,-2.6521818453220107,0.3768133569217161,15.344023202984602,38.52730448994449,0.4722833526603587,0.536807963472743,0.6009194896233954,0.3136040416194792,7.2303926440377255,0.28749942779541016,-0.01744005969113971,-0.5095001220703121,-0.8348890549058776,-0.18411118923474667,-0.6721945884880949,-0.3468056556525294,0.5880216479781932,4.464221852105409,-33.82250441596136,0.16269446641778235,5,0.3425002098083496,0.36875009536743164,0.4862501621246338,0.47625017166137695,-0.16249942779541016,3,0.011684791143765416,1.0869526758071444,9.462499618530273,2.833359824522364,9.567500114440918,-1.400011444157231,9.602499961853027,0.011684791143765416
7251,2012-05-18,9.125,9.239999771118164,9.107500076293944,9.22249984741211,2678000.0,-0.008152153350003966,1.0000000000000269,1.4999853282079874,15.143713135474087,34.433920835038904,0.49378376534412993,0.5877978360019398,0.6676111385770778,0.39901572489948123,8.280421501413585,0.13249969482422053,-0.05829912456161601,-0.5501249313354499,-0.963154468126227,-0.1370953945446729,-0.7566396997308384,-0.3436101629400614,0.5771984799321448,3.139000412261398,-31.1903723722945,0.2065147683953885,5,0.3625001907348615,0.4099998474121094,0.5781247615814209,0.5512499809265137,-0.06499958038330078,4,0.019726060841181337,-2.6521818453220107,9.199999809265137,1.0869526758071444,9.462499618530273,2.833359824522364,9.567500114440918,0.019726060841181337
7252,2012-05-21,9.300000190734863,9.3125,9.137499809265137,9.15250015258789,1535200.0,0.019178103094231513,1.0289917569203721,-1.5128232716459955,25.11525375162489,31.906370578212098,0.26383366636849814,0.40293745953444216,0.4858426221791472,0.23551081798105855,8.74406005023276,0.1875,-0.09755644538761743,-0.35574975013732946,-0.8014015531640979,0.08990205288943898,-0.5785756516507146,-0.13292384862394435,0.30704654461516867,36.492902134060564,4.779387339211272,0.22282590151338458,5,0.13749980926513672,0.2349996566772461,0.40124964714050293,0.4074997901916504,-0.039999961853027344,0,0.011290273127191552,1.0000000000000269,9.125,-2.6521818453220107,9.199999809265137,1.0869526758071444,9.462499618530273,0.011290273127191552
7253,2012-05-22,9.352499961853027,9.44499969482422,9.297499656677246,9.3100004196167,2038800.0,0.005645136563595665,-3.370302345295334,0.2881324152199916,26.801819023799766,30.59316010954071,0.15339213605366808,0.33803766178628614,0.4260779000875008,0.1959262634740817,9.121045371415299,0.14750003814697443,-0.13383097375070996,-0.2843750000000007,-0.7483846448935694,0.17963464489356795,-0.516379822446785,-0.05237017755321638,0.1746193080480296,46.44546250027137,18.326331142932865,0.23200482244678422,5,0.06874990463256836,0.18249988555908203,0.3468749523162842,0.36875009536743164,-0.0024995803833007812,1,-0.001069257302606097,1.0289917569203721,9.300000190734863,1.0000000000000269,9.125,-2.6521818453220107,9.199999809265137,-0.001069257302606097
7254,2012-05-23,9.4399995803833,9.46500015258789,9.24250030517578,9.3100004196167,1876000.0,0.00935574647283266,1.4722163353537263,3.058836729198456,33.047203976450405,30.059822142737108,0.038597895396170756,0.2387578405204902,0.32839233067723583,0.1197064679232831,10.151803316403225,0.22249984741211115,-0.16435616690155008,-0.1816253662109375,-0.6506930131171806,0.28744228069530564,-0.41615918966405907,0.05290845724218407,-0.33249950408935725,93.00683444217404,64.34468561525512,0.23453382345312151,5,-0.018749713897705078,0.0950002670288086,0.2625002861022949,0.3012504577636719,0.21250057220458984,2,-0.02939610288651162,-3.370302345295334,9.352499961853027,1.0289917569203721,9.300000190734863,1.0000000000000269,9.125,-0.02939610288651162
7255,2012-05-24,9.43000030517578,9.477499961853027,9.359999656677246,9.470000267028807,1344000.0,-0.0010592453021184278,3.2727887499780492,-0.3076940006162243,33.84617964292745,28.352443986174833,0.01795630661042935,0.23252240275091474,0.3310226426996401,0.14263864153924644,10.949018472108529,0.11750030517578125,-0.19532531968805422,-0.17374963760376083,-0.643448578270938,0.2959493030634164,-0.40859910793734855,0.061099832729826886,-0.31535022735595675,87.1622509813823,56.21994960556303,0.23484947033358822,5,-0.043750286102293146,0.1049995422363299,0.2793745994567889,0.3125000000000018,0.39750003814697443,3,-0.024390295701730125,1.4722163353537263,9.4399995803833,-3.370302345295334,9.352499961853027,1.0289917569203721,9.300000190734863,-0.024390295701730125
7256,2012-05-25,9.327500343322754,9.475000381469727,9.3125,9.452500343322754,2658800.0,-0.010869560820349844,-1.0967698271088415,3.125002980235081,29.338827342257417,27.11792435534734,0.07329557461555858,0.3093370615147055,0.4210226852304011,0.2558902971560322,11.887207812097083,0.16250038146972656,-0.20905609607949494,-0.2498746395111091,-0.7194110088963477,0.21966172987412946,-0.4846428242037284,-0.015106454818489823,-0.1983362701416027,55.8824849375624,24.394717375173443,0.23476818469261942,5,0.04374980926513672,0.20749950408935547,0.38499951362609863,0.41499996185302734,0.5274991989135742,4,-0.03109085512504206,3.2727887499780492,9.43000030517578,1.4722163353537263,9.4399995803833,-3.370302345295334,9.352499961853027,-0.03109085512504206
7257,2012-05-29,9.40250015258789,9.43000030517578,9.337499618530273,9.397500038146973,3153200.0,0.008040719003438834,2.083334657871855,-0.04000091552734375,33.52825742472656,26.722068341346684,-0.036942597067389116,0.2146253425447604,0.3322024816720699,0.18755698268495102,13.06222212254543,0.10249996185302557,-0.22216728300846533,-0.15537486076354945,-0.6196577972609614,0.3089080757338625,-0.3875163290122554,0.07676660748515651,-0.25940264385986467,68.08514092080458,37.936839808332564,0.23214146824870596,5,-0.03125,0.13249969482421875,0.3099997043609619,0.3400001525878906,0.4799995422363299,1,-0.036426453327620956,-1.0967698271088415,9.327500343322754,3.2727887499780492,9.43000030517578,1.4722163353537263,9.4399995803833,-0.036426453327620956
7258,2012-05-30,9.272500038146973,9.350000381469727,9.24250030517578,9.332500457763672,2243600.0,-0.013826122024059417,1.263153139587449,-11.999809269502194,35.03052537203041,27.46620031914173,0.05231231603707265,0.3161384423061584,0.44610306265587596,0.3230962433694238,13.634835281042346,0.15999984741211115,-0.2543180970957657,-0.2569999694824219,-0.7180388484507745,0.20403890948593073,-0.4875194089665982,-0.026480529998245572,-0.11602643129394608,12.765862467788741,-19.49823692674053,0.23051943948417625,5,0.019999980926513672,0.2624998092651367,0.4718749523162842,0.4700002670288086,0.49250030517578125,2,-0.0013480516811769094,2.083334657871855,9.40250015258789,-1.0967698271088415,9.327500343322754,3.2727887499780492,9.43000030517578,-0.0013480516811769094
7259,2012-05-31,9.225000381469727,9.272500038146973,9.100000381469727,9.267499923706056,3652000.0,-0.005122637528372387,5.571444141689374,0.7083207502185784,33.7917472013646,29.51594743007284,0.06993415398725489,0.3299524444996589,0.4750073960076211,0.37272163068410435,14.45806914272696,0.1724996566772461,-0.277898365042871,-0.27237462997436523,-0.7236839628489751,0.1789347029002446,-0.49802929641167104,-0.04671996353705943,0.2524995803833008,33.11261958836592,-0.15165777803803593,0.22565466643730503,5,0.06374979019165039,0.30624961853027344,0.5318746566772461,0.5174999237060547,0.5674991607666016,3,0.01355013494103341,1.263153139587449,9.272500038146973,2.083334657871855,9.40250015258789,-1.0967698271088415,9.327500343322754,0.01355013494103341
7260,2012-06-01,8.9399995803833,9.140000343322754,8.922499656677246,9.0625,3433200.0,-0.030894394504189626,-1.7619087986146011,2.8823938605150934,25.70014196716592,30.688883966927484,0.35109698986695825,0.5738876507022823,0.7479532879134503,0.6578931424342791,15.329937707300209,0.30250072479248047,-0.3059216313627253,-0.5126254081726067,-0.9990962571370581,-0.026154559208155348,-0.7558608326548324,-0.26938998369038103,0.5299503898620603,3.1674028504899554,-28.592597837729983,0.24323542448222565,6,0.26000022888183594,0.502500057220459,0.820000410079956,0.8025007247924805,0.8775005340576172,4,0.07969805432295574,5.571444141689374,9.225000381469727,1.263153139587449,9.272500038146973,2.083334657871855,9.40250015258789,0.07969805432295574
7261,2012-06-04,8.952500343322754,8.975000381469727,8.852499961853027,8.947500228881836,2497200.0,0.0013982956964431192,3.899998092658643,-0.0408171209254891,27.663242178231584,30.971993792106012,0.34816742549614865,0.5215773436352862,0.7200705559746083,0.6430428468152289,16.784009467305765,0.12250041961669922,-0.3197890317471792,-0.45787467956543004,-0.9645856206908991,0.04883626156003906,-0.7112301501281646,-0.2045192090026955,0.4955516143798828,17.3160730770057,-15.536598379292979,0.25335547056273483,6,0.21249961853027344,0.4549994468688965,0.7981245517730713,0.7899999618530273,0.8674993515014666,0,0.09773805824566328,-1.7619087986146011,8.9399995803833,5.571444141689374,9.225000381469727,1.263153139587449,9.272500038146973,0.09773805824566328
7262,2012-06-05,8.904999732971191,8.989999771118164,8.897500038146973,8.9375,3598800.0,-0.0053058484814234586,-2.8947537494729656,-6.499904634751097,27.427595520104802,31.041524513917683,0.37296621612201797,0.5232502771136023,0.7530931579593414,0.6896502539405027,17.80133728554278,0.0924997329711914,-0.2957350648991941,-0.4592502593994148,-0.9739706590694581,0.055470140270628576,-0.7166104592344364,-0.2018900595643931,0.5073191049804695,10.552708912007084,-22.475416135117847,0.2573601998350215,6,0.26000022888183594,0.502500057220459,0.8225002288818359,0.8375005722045898,0.8425006866455078,1,0.10668162130850112,3.899998092658643,8.952500343322754,-1.7619087986146011,8.9399995803833,5.571444141689374,9.225000381469727,0.10668162130850112
7263,2012-06-06,9.0,9.037500381469727,8.962499618530273,8.987500190734863,5569200.0,0.010668194259126684,-1.3999877931550118,-0.3846063558202999,34.13380880717136,31.162258383997788,0.24887757622183848,0.38290584180115417,0.6409547098197166,0.595018660538809,19.03975162316862,0.13250064849853516,-0.2618930282202001,-0.32300000190734934,-0.8139298619704718,0.1679298581557731,-0.5684649319389106,-0.07753507187578812,0.3787297053857426,35.11905032220562,-1.6758902927929213,0.24546493003156147,6,0.16499996185302734,0.4074997901916504,0.7274999618530273,0.7425003051757812,0.9674997329711932,2,0.09805552164713571,-2.8947537494729656,8.904999732971191,3.899998092658643,8.952500343322754,-1.7619087986146011,8.9399995803833,0.09805552164713571
7264,2012-06-07,9.03499984741211,9.19499969482422,9.015000343322754,9.109999656677246,4020000.0,0.0038888719346787948,-2.1304556951528277,-6.0000762951094835,43.29268718176947,32.21187033275801,0.16806030268325856,0.31648317114118285,0.5891118357275396,0.5607943383200951,20.60768594961563,0.19499969482422053,-0.24750686548329526,-0.2577501296997067,-0.7409328233079115,0.2254325639084982,-0.4993414765038082,-0.016158782895605128,0.3121560733616704,53.284679662635426,11.887884371756826,0.24159134680410224,6,0.12875032424926758,0.34875011444091797,0.7087500095367432,0.7075004577636719,0.817500114440918,3,0.08079695719305824,-1.3999877931550118,9.0,-2.8947537494729656,8.904999732971191,3.899998092658643,8.952500343322754,0.08079695719305824
7265,2012-06-08,9.095000267028807,9.109999656677246,9.0024995803833,9.032500267028807,2075200.0,0.006640887728834199,1.3243566479708775,-0.8333354526149817,48.76544421167304,34.37038331824864,0.062070129305498156,0.225307817163511,0.5160839118030118,0.5011677673848425,22.102366828738433,0.10750007629394531,-0.23767134156996583,-0.17062473297119318,-0.6327703950310699,0.29152092908868354,-0.40169756400113243,0.06044809805874607,0.2224762962097273,70.80306401178292,23.55208105171603,0.2310728310299387,6,0.04624986648559748,0.2887496948242205,0.6487495899200457,0.6475000381469744,0.4049997329711932,4,0.07669040733688548,-2.1304556951528277,9.03499984741211,-1.3999877931550118,9.0,-2.8947537494729656,8.904999732971191,0.07669040733688548
7266,2012-06-11,9.03499984741211,9.1875,9.022500038146973,9.175000190734863,2663200.0,-0.006597077279283936,1.0,-2.2400054931640625,37.95454446934587,34.862192989873,0.08517283496886918,0.24738953921095685,0.5646700493043788,0.5601590735887605,23.501411636932197,0.16499996185302734,-0.24481224871446017,-0.1985001564025879,-0.628287187601714,0.2312868747965382,-0.41339367200215094,0.016393359196975155,0.2545781197432948,46.21847661972526,-2.2944651688210698,0.21489351559956343,6,0.06625032424926758,0.346250057220459,0.7087500095367432,0.7075004577636719,0.44250011444091797,0,0.08660766798495745,1.3243566479708775,9.095000267028807,-2.1304556951528277,9.03499984741211,-1.3999877931550118,9.0,0.08660766798495745
7267,2012-06-12,9.170000076293944,9.170000076293944,9.0,9.072500228881836,2464000.0,0.014941918224880002,2.487186509644443,-0.6964257736663793,42.2833146362372,35.66805846367376,-0.09641488578487767,0.08255900509601943,0.41886356053636753,0.42452533369347556,24.828228158094344,0.17000007629394354,-0.25188547006214534,-0.04187493324280034,-0.4354880754336623,0.3517382089480616,-0.23868150433823132,0.15493163785263064,0.09335321054331835,89.24747942935285,38.80111689743449,0.19680657109543098,6,-0.10750007629394354,0.21124982833862482,0.5743746757507342,0.5725002288818377,0.3400001525878924,1,0.07088327296862729,1.0,9.03499984741211,1.3243566479708775,9.095000267028807,-2.1304556951528277,9.03499984741211,0.07088327296862729
7268,2012-06-13,9.102499961853027,9.225000381469727,9.067500114440918,9.145000457763672,2188800.0,-0.00736097206971853,-1.8,-0.4359032043507259,35.48391595541152,35.85607721412342,-0.06209522011042168,0.11956652904504494,0.47334132185529754,0.4909530693202857,25.819356707712295,0.1575002670288086,-0.2463792241090914,-0.08612504005432164,-0.4446618709665735,0.2724117908579302,-0.2653934555104467,0.0931433754018034,0.1362021254851804,45.555461365659305,0.4723588575595201,0.17926841545612576,6,-0.06374979019165039,0.25750017166137695,0.648749828338623,0.6400003433227539,0.3125,2,0.07085970452806967,2.487186509644443,9.170000076293944,1.0,9.03499984741211,1.3243566479708775,9.095000267028807,0.07085970452806967
7269,2012-06-14,9.170000076293944,9.217499732971193,9.104999542236328,9.1274995803833,2396000.0,0.007415557783443827,-1.5714161153557316,-0.9999999999999583,39.34428023569757,37.3720925772936,-0.15446079288007297,0.03059830884519421,0.39333471880818216,0.4243589198995057,26.53664112817338,0.11499977111816584,-0.25134776125322666,-0.00399994850158869,-0.3385594905033962,0.3305595935002188,-0.17127971950249155,0.16327982249931416,-0.3175001144409162,75.55546136565852,34.31642997264595,0.1672797710009037,6,-0.13124990463256658,0.13999986648559748,0.5812497138977069,0.5725002288818377,0.22249984741211293,3,0.08696833697296524,-1.8,9.102499961853027,2.487186509644443,9.170000076293944,1.0,9.03499984741211,0.08696833697296524
7270,2012-06-15,9.307499885559082,9.342499732971193,9.175000190734863,9.177499771118164,3160800.0,0.014994526512665862,-1.4814880224927325,3.0587905306856435,49.20317090259171,39.76541799111139,-0.2618889490386813,-0.1037544751782562,0.24700558068947842,0.28869357661601924,25.519678337618245,0.17249965667724965,-0.24810587227450753,0.1281248569488529,-0.21160764607372684,0.46785735997143263,-0.04174139456243786,0.29799110846014365,-0.44769992828369176,89.78105848186021,48.312587876432765,0.16986625151129028,6,-0.1875,-0.013750076293945312,0.42874979972839355,0.4350004196166992,0.07250022888183594,4,0.0585549377378487,-1.5714161153557316,9.170000076293944,-1.8,9.102499961853027,2.487186509644443,9.170000076293944,0.0585549377378487
7271,2012-06-18,9.30500030517578,9.359999656677246,9.260000228881836,9.260000228881836,1837600.0,-0.0002685555105061965,-3.444411477980757,0.3461541283057487,45.87739446297565,41.81539565143037,-0.228117893350543,-0.09178411594621672,0.24062593853735237,0.2932312982174885,24.12531240830762,0.09999942779541016,-0.23906433512044956,0.11662526130676021,-0.22656147182231479,0.4598119944358352,-0.0549681052577764,0.2882186278712968,-0.42589235687255744,84.72238779083735,44.694892005412825,0.1715933665645371,6,-0.1437506675720197,-0.011250495910642755,0.4137494564056414,0.4375000000000018,0.09249973297119318,0,0.020956441529158765,-1.4814880224927325,9.307499885559082,-1.5714161153557316,9.170000076293944,-1.8,9.102499961853027,0.020956441529158765
7272,2012-06-19,9.404999732971193,9.454999923706056,9.329999923706056,9.337499618530273,1506800.0,0.010746848416521848,-2.030321245679671,1.5000000000000986,55.74834958783148,44.21701129372594,-0.27908207375554284,-0.19343123134410511,0.13772308912237285,0.1954330960204178,23.320922661380084,0.149999618530277,-0.1843443453275455,0.2113747119903575,-0.14206142021441615,0.5648108441951312,0.03465664588797068,0.38809277809274434,-0.4970382821655299,87.09671862040797,41.81887891833277,0.17671806610238638,6,-0.17749977111816584,-0.14624977111816584,0.3137500286102277,0.33750057220458807,0.22749996185302734,1,0.0077086901584557666,-3.444411477980757,9.30500030517578,-1.4814880224927325,9.307499885559082,-1.5714161153557316,9.170000076293944,0.0077086901584557666
7273,2012-06-20,9.342499732971193,9.422499656677246,9.279999732971193,9.404999732971193,1143200.0,-0.0066454015709211944,1.9230799327047925,-0.9259243560942974,55.032081783020224,45.52138847164269,-0.1820318709048525,-0.1388370864388424,0.2012886443699191,0.26015249590015266,23.329050501292325,0.1424999237060529,-0.13375135471676813,0.14937472343445002,-0.2031421386203469,0.501891585489247,-0.026883707592949335,0.3256331544618494,-0.3907752043334991,67.85712339442308,20.17130525170373,0.1762584310273988,6,-0.11499977111816584,-0.09874963760376154,0.3631250858306867,0.40000057220458807,0.48000049591064275,2,0.01792887350261374,-2.030321245679671,9.404999732971193,-3.444411477980757,9.30500030517578,-1.4814880224927325,9.307499885559082,0.01792887350261374
7274,2012-06-21,9.162500381469727,9.364999771118164,9.137499809265137,9.354999542236328,1378000.0,-0.019266722680892356,1.1411799553006436,3.079986572265625,60.470616535306554,46.82196317426864,0.020065513170429483,0.02035013850130163,0.37536762448230476,0.4432232364670803,23.30505318535009,0.22749996185302734,-0.07945661731648812,-0.0167496681213386,-0.34965211297497234,0.31615277673229514,-0.18320089054815547,0.14970155430547827,-0.17051382122656378,7.874193131745135,-43.56570560523302,0.1664512224268171,6,0.06499958038330078,0.08124971389770508,0.5331244468688965,0.5799999237060547,0.7024993896484375,3,0.027557933955883573,1.9230799327047925,9.342499732971193,-2.030321245679671,9.404999732971193,-3.444411477980757,9.30500030517578,0.027557933955883573
7275,2012-06-22,9.199999809265137,9.22249984741211,9.119999885559082,9.21500015258789,5676800.0,0.004092706819554204,5.833391613949201,0.07792420113946,61.379289782044786,49.4247126534574,-0.0010878014561086502,-0.037169541503990544,0.3296824754638017,0.4086851749734457,23.404115892296016,0.10249996185302734,-0.040471850236023954,0.03224978446960414,-0.2793923956175579,0.3438919645567662,-0.12357130557397689,0.18807087451318516,-0.1709721799449433,23.880571521295277,-30.559006831429006,0.15582109004358127,6,0.027500152587890625,-0.034999847412109375,0.49562501907348633,0.5425004959106445,0.7075004577636701,4,0.020923925916504604,1.1411799553006436,9.162500381469727,1.9230799327047925,9.342499732971193,-2.030321245679671,9.404999732971193,0.020923925916504604
7276,2012-06-25,9.037500381469727,9.18000030517578,8.962499618530273,9.067500114440918,2155200.0,-0.017662981648299603,-1.4166573948978582,1.9999364231673977,55.50938963971287,50.89427654273247,0.18081864035971762,0.10802853215914254,0.4835510548524127,0.5703171043864348,23.550871751428332,0.23750019073486328,-0.024406096031377444,-0.11574964523315501,-0.42305160075410164,0.19155231028779163,-0.2694006229936292,0.0379013325273192,0.4174995422363299,15.228571871175568,-42.913311725654374,0.1536509777604734,6,0.1712493896484375,0.12749958038330078,0.5181245803833008,0.6262497901916504,0.8724994659423828,0,0.03789761753962906,5.833391613949201,9.199999809265137,1.1411799553006436,9.162500381469727,1.9230799327047925,9.342499732971193,0.03789761753962906
7277,2012-06-26,9.0600004196167,9.077500343322754,8.952500343322754,9.039999961853027,2130800.0,0.0024896306718953376,3.5454293244555415,-0.6666878596178911,52.65489003611309,52.802162551699325,0.15765315338610897,0.061717956479247604,0.4524230592906626,0.5490275646574254,23.722339290780603,0.125,-0.01974082328486837,-0.07612462043762136,-0.3623958929570552,0.2101466520818125,-0.21926025669733917,0.06701101582209645,0.3851494979858412,22.87239007365623,-36.60447933363943,0.14313563625971723,6,0.14374971389770508,0.10499954223632812,0.4512495994567871,0.5699996948242188,0.9199991226196289,1,0.03725161179899272,-1.4166573948978582,9.037500381469727,5.833391613949201,9.199999809265137,1.1411799553006436,9.162500381469727,0.03725161179899272
7278,2012-06-27,9.260000228881836,9.3125,9.082500457763672,9.095000267028807,2333200.0,0.02207503311281278,-1.4210531599315361,8.249809269502283,58.68728569913632,54.951385380970294,-0.019730632497317657,-0.14679244717725126,0.24013861318523055,0.34913821468858686,22.890927751599744,0.2524995803833008,0.010278305464924031,0.12450017929077184,-0.1605695285362252,0.40956988711776887,-0.018034674622727564,0.26703503320427124,0.16544370574951373,74.54553020897634,13.695275700381579,0.14253485391349874,6,-0.05625009536743164,-0.0950002670288086,0.22624969482421875,0.36999988555908203,0.9025001525878906,2,0.04022672318954834,3.5454293244555415,9.0600004196167,-1.4166573948978582,9.037500381469727,5.833391613949201,9.199999809265137,0.04022672318954834
7279,2012-06-28,9.350000381469727,9.362500190734863,9.147500038146973,9.207500457763672,2584800.0,0.009719238700143906,1.56717301692136,0.8636361009160962,59.62266106505083,56.109106510132406,-0.09109188710937133,-0.2392122953653537,0.13711502986487822,0.25961332938394754,21.343019583670486,0.21500015258789062,0.029191662845718724,0.20825033187866282,-0.09024637179435402,0.5067470355516797,0.0590019800421544,0.35749868371517124,0.05652580950927977,96.9512648982592,35.81667187284768,0.14924835183650864,6,-0.14625024795532227,-0.18500041961669922,0.12812447547912598,0.2799997329711914,0.8424997329711914,3,0.05053474097696631,-1.4210531599315361,9.260000228881836,3.5454293244555415,9.0600004196167,-1.4166573948978582,9.037500381469727,0.05053474097696631
7280,2012-06-29,9.65250015258789,9.69499969482422,9.482500076293944,9.5,3662000.0,0.03235291537716645,-1.266662597656245,1.0701770823573504,69.69701394465936,58.75573089698616,-0.37940538689347036,-0.5118386490341678,-0.17371090423663205,-0.041286013371571784,19.597279487579033,0.34499931335449396,0.07257865917757123,0.4751250743865967,0.1144222800914676,0.8358278686817258,0.29477367723903214,0.6554764715341612,-0.6999998092651367,94.27615092856469,29.96366720682242,0.18035139714756443,6,-0.3287501335144043,-0.3787503242492676,-0.17437529563903809,-0.022500038146972656,0.5124998092651367,4,0.022014982146703277,1.56717301692136,9.350000381469727,-1.4210531599315361,9.260000228881836,3.5454293244555415,9.0600004196167,0.022014982146703277
7281,2012-07-02,9.827500343322754,9.835000038146973,9.657500267028807,9.712499618530273,2956000.0,0.018130037603567795,1.7307633055790173,0.7541023588563424,70.45105462027084,60.38936478947942,-0.528021720700524,-0.6513183690369839,-0.3554171824628902,-0.2134523239935291,17.70871664248055,0.18249988555908203,0.11402736639298894,0.6063752651214607,0.1587337575753942,1.0540167726675271,0.38255451134842744,0.8301960188944939,-0.8601500129699708,99.15017593000839,36.42239933819428,0.22382075377303293,7,-0.4337501525878906,-0.4837503433227539,-0.36687541007995605,-0.19750022888183594,0.38249969482421875,0,0.008140414236709637,-1.266662597656245,9.65250015258789,1.56717301692136,9.350000381469727,-1.4210531599315361,9.260000228881836,0.008140414236709637
7282,2012-07-03,9.854999542236328,9.880000114440918,9.797499656677246,9.800000190734863,1097200.0,0.0027981885477377233,-1.749996026384805,0.47825221624221514,74.00323307003535,62.49727048803667,-0.5419694937001136,-0.6366375111195364,-0.3854114506334021,-0.2377692910416105,15.8984404745607,0.08250045776367188,0.13390832168398248,0.5863744735717766,0.08196121631670295,1.0907877308268503,0.3341678449442398,0.8385811021993135,-0.8529432235717778,96.86513066240632,30.64472341561776,0.2522066286275373,7,-0.4387493133544922,-0.48874950408935547,-0.4018745422363281,-0.22499942779541016,0.3300008773803711,1,0.00558095461497099,1.7307633055790173,9.827500343322754,-1.266662597656245,9.65250015258789,1.56717301692136,9.350000381469727,0.00558095461497099
7283,2012-07-05,9.88249969482422,9.9375,9.797499656677246,9.827500343322754,1544000.0,0.002790477307485606,-1.4347732342623998,1.0000000000000322,73.3224656863724,63.92525372704398,-0.5417902829171926,-0.6267678063032154,-0.4165086581149371,-0.2605777112205523,14.460554098051764,0.1400003433227539,0.16181913503890044,0.5697496414184595,0.012633414196981718,1.1268658686399373,0.2911915278077206,0.8483077550291984,-0.8277667484130884,93.03793571751946,26.84176707575513,0.27855811361073934,7,-0.4374995231628436,-0.48749971389770685,-0.4293746948242205,-0.25249958038330256,0.350000381469723,3,0.009865909478668833,-1.749996026384805,9.854999542236328,1.7307633055790173,9.827500343322754,-1.266662597656245,9.65250015258789,0.009865909478668833
7284,2012-07-06,9.765000343322754,9.807499885559082,9.68000030517578,9.774999618530273,1327600.0,-0.011889638768519784,2.3999974568620694,-0.18180714743978188,65.17418600590605,64.34690886302857,-0.3686008894957862,-0.47618898869462,-0.3045294576015909,-0.14173666541395313,13.905960739387583,0.20249938964844105,0.1669397922893996,0.41575026512145996,-0.16008559272403033,0.9915861229669503,0.1278323361987148,0.7036681940442051,-0.6396460326245119,62.087981186413124,-1.078390805040641,0.287917928922745,7,-0.32000017166137695,-0.37000036239624023,-0.35125041007995605,-0.13500022888183594,0.43249988555908203,4,0.0407066076980509,-1.4347732342623998,9.88249969482422,-1.749996026384805,9.854999542236328,1.7307633055790173,9.827500343322754,0.0407066076980509
7285,2012-07-09,9.792499542236328,9.795000076293944,9.712499618530273,9.727499961853027,900800.0,0.002816098100024922,1.3571340989905458,-6.500429184549356,65.90540518675888,65.50202170158924,-0.3388490307583947,-0.47300524465374494,-0.33871320559840257,-0.16712186820858577,13.265937860277347,0.0825004577636701,0.17965013162375953,0.4083745002746575,-0.18678842320418454,1.0035374237534995,0.11079303853523648,0.7059559620140785,-0.6021735763939446,48.21407284035169,-11.720580864629497,0.29758146173942124,7,-0.34749937057495117,-0.39749956130981445,-0.38249945640563965,-0.16624927520751953,0.3925008773803711,0,0.040847647781788066,2.3999974568620694,9.765000343322754,-1.4347732342623998,9.88249969482422,-1.749996026384805,9.854999542236328,0.040847647781788066
7286,2012-07-10,9.817500114440918,9.952500343322754,9.787500381469727,9.862500190734863,3201200.0,0.0025530327672480535,-2.1428701180744776,-0.6923133353874144,64.1509890754146,66.7793660392894,-0.2699602647673025,-0.4599594370968916,-0.3724216715935391,-0.18880374751349294,13.351460645812175,0.16499996185302734,0.2026691970818355,0.394250059127808,-0.20712556035779706,0.995625678613413,0.09356224938500546,0.6949378688706105,-0.5674002258659243,50.458638538236535,-5.790682338473566,0.30068780974280274,7,-0.2999997138977051,-0.41499996185302734,-0.4962503910064697,-0.2800002098083496,0.5299997329711914,1,0.03539596061740391,1.3571340989905458,9.792499542236328,2.3999974568620694,9.765000343322754,-1.4347732342623998,9.88249969482422,0.03539596061740391
7287,2012-07-11,9.81999969482422,9.890000343322754,9.762499809265137,9.822500228881836,1773200.0,0.0002546045687970011,-1.1702162197259918,0.05556732929254731,67.08412351463535,67.7123480187893,-0.17133435949653197,-0.4334911813165778,-0.3817647682625669,-0.19025163667981104,13.275759558062491,0.1275005340576172,0.22504085362855264,0.3642496585845958,-0.24962496756690555,0.9781242847360971,0.05731234550884601,0.6711869716603456,-0.49965976077445085,51.3759156147096,-3.264435294463084,0.30693731307575045,7,-0.26999950408935725,-0.39499950408935725,-0.5337498188018817,-0.3374996185302752,0.48000049591064275,2,0.03971490381291032,-2.1428701180744776,9.817500114440918,1.3571340989905458,9.792499542236328,2.3999974568620694,9.765000343322754,0.03971490381291032
7288,2012-07-12,9.7475004196167,9.80500030517578,9.619999885559082,9.795000076293944,2548800.0,-0.007382818478673947,4.481484621144926,18.995804729227125,72.67448780513035,69.16255098990925,-0.025044650764403542,-0.3269556663249169,-0.3186238766624587,-0.11739099691131649,13.29375363194021,0.1999998092651385,0.2696693101688563,0.25950036048889125,-0.3439164302036186,0.8629171511814011,-0.042208034857363685,0.5612087558351462,-0.3639444446396318,38.34597248832647,-21.292511376757282,0.30170839534625454,7,-0.03000020980834961,-0.2950000762939453,-0.46125054359436035,-0.3325004577636719,0.6049995422363281,3,0.044883301478965576,-1.1702162197259918,9.81999969482422,-2.1428701180744776,9.817500114440918,1.3571340989905458,9.792499542236328,0.044883301478965576
7289,2012-07-13,9.967499732971193,10.039999961853027,9.755000114440918,9.770000457763672,3384400.0,0.022569818300469002,-1.5054935841811605,-4.157909530789038,76.06118816805946,69.86968145917592,-0.1656612337729868,-0.5103086996816426,-0.5465046597285745,-0.336145179640301,13.61240187479785,0.2924995422363281,0.32885525076153854,0.4396246910095236,-0.18048172152903952,1.0597311035480868,0.12957148474024116,0.7496778972788061,-0.5270493211595575,82.73804387809362,17.809051650043855,0.310053206269282,7,-0.1374998092651385,-0.47124958038330256,-0.6812498569488543,-0.5524997711181658,0.37250041961669744,4,0.026586440975379544,4.481484621144926,9.7475004196167,-1.1702162197259918,9.81999969482422,-2.1428701180744776,9.817500114440918,0.026586440975379544
7290,2012-07-16,9.852499961853027,10.050000190734863,9.832500457763672,10.02750015258789,3504800.0,-0.011537474211086418,-1.0232608686009323,-0.886080166881538,78.59654922946245,70.77473641575277,-0.021577068218242346,-0.3714287515646326,-0.43983742349774246,-0.21963824591923675,14.82805823603672,0.2174997329711914,0.3661237446545833,0.29737491607665945,-0.3298145874835292,0.9245644196368481,-0.01621983570343488,0.6109696678567538,-0.34010360403642537,54.06974681073792,-16.43773017145717,0.3135947517800939,7,-0.017499923706054688,-0.35124969482421875,-0.5787498950958252,-0.4375,0.4149999618530291,0,0.03501652051404047,-1.5054935841811605,9.967499732971193,4.481484621144926,9.7475004196167,-1.1702162197259918,9.81999969482422,0.03501652051404047
7291,2012-07-17,9.5,9.5625,9.24250030517578,9.447500228881836,14428800.0,-0.035777717657228036,2.6056350135932544,-0.29999836513152517,62.53562701093922,69.50055796474209,0.31243766920993465,-0.0037638320274169246,-0.09872894136625376,0.1319751480119873,15.596650944284345,0.6099996566772479,0.39041348025854994,-0.06487503051757848,-0.6816692620590761,0.5519192010239191,-0.3732721462883273,0.24352208525317032,0.5500001907348633,31.888511618294164,-42.800265931468886,0.3083971157707485,7,0.14625024795532227,0.0012502670288085938,-0.23749995231628418,-0.08500003814697266,0.7150001525878906,1,0.07210530732807352,-1.0232608686009323,9.852499961853027,-1.5054935841811605,9.967499732971193,4.481484621144926,9.7475004196167,0.07210530732807352
7292,2012-07-18,9.477499961853027,9.552499771118164,9.387499809265137,9.442500114440918,4644000.0,-0.00236842506810242,-1.2758543579490147,0.6666666666666666,56.89382604095817,67.67515355969606,0.30816490482069625,0.025767338002360418,-0.08908386275372493,0.15249076060436373,16.181204295691128,0.16499996185302734,0.37042062625280003,-0.09100008010864258,-0.7046823769636372,0.5226822167463521,-0.3978412285361408,0.21584106831885563,0.5725002288818359,29.102128790339403,-43.72088263670179,0.30684114842749755,7,0.16875028610229492,0.02375030517578125,-0.2362499237060547,-0.0625,0.6700000762939453,2,0.09179634809399473,2.6056350135932544,9.5,-1.0232608686009323,9.852499961853027,-1.5054935841811605,9.967499732971193,0.09179634809399473
7293,2012-07-19,9.510000228881836,9.545000076293944,9.467499732971193,9.517499923706056,3367200.0,0.0034292025491555744,1.4800109863281523,-0.21427792915536412,55.263164499144175,66.57392894783362,0.2428020922619929,0.006808263065723352,-0.13424586277321282,0.11849424426423738,17.126101371781626,0.07750034332275035,0.3341563274545898,-0.06687483787536586,-0.6720840813185127,0.538334405567781,-0.3694794595969384,0.2357297838462067,0.5238499641418457,33.12693023118501,-35.130292761419405,0.3026046217215734,7,0.13625001907348633,-0.008749961853027344,-0.28812527656555176,-0.10250043869018555,0.7049999237060547,3,0.08307044614507997,-1.2758543579490147,9.477499961853027,2.6056350135932544,9.5,-1.0232608686009323,9.852499961853027,0.08307044614507997
7294,2012-07-20,9.414999961853027,9.49250030517578,9.322500228881836,9.467499732971193,20090800.0,-0.009989512591208283,2.3170450316338727,7.00025432349807,40.952353963987804,63.80136770085906,0.31618380855685935,0.12827163360265104,-0.04730829945716941,0.2126681093528049,17.62484771258162,0.1875,0.284766219503954,-0.1745000839233395,-0.7532702778479603,0.4042701100012813,-0.463885180885649,0.11488501303897003,0.6030232334136958,21.36218961292054,-41.80258540609405,0.28938509696231024,7,0.23125028610229492,0.08625030517578125,-0.21562480926513672,-0.007500171661376953,0.7950000762939453,4,0.0995751464469985,1.4800109863281523,9.510000228881836,-1.2758543579490147,9.477499961853027,2.6056350135932544,9.5,0.0995751464469985
7295,2012-07-23,9.392499923706056,9.417499542236328,9.2475004196167,9.260000228881836,2492400.0,-0.0023898075664509077,-1.1587284287011808,-2.523814713896406,31.24993320151789,60.14569482598165,0.30840949226863046,0.17489995065948882,-0.033218040896949574,0.23360374497156222,18.144119243163814,0.1699991226196289,0.23155135131880655,-0.20662512779235698,-0.7641340140437922,0.35088375845907827,-0.4853795709180755,0.07212931533336153,0.6100128137588481,46.87492549412383,-11.253056201559723,0.27875444312571773,7,0.2537503242492658,0.10875034332275213,-0.21812486648559748,0.014999866485593927,0.7224998474121076,0,0.10087838558192641,2.3170450316338727,9.414999961853027,1.4800109863281523,9.510000228881836,-1.2758543579490147,9.477499961853027,0.10087838558192641
7296,2012-07-24,9.380000114440918,9.40999984741211,9.27750015258789,9.38249969482422,3170000.0,-0.0013308287853790457,3.6086942099414525,-0.01886480105949378,29.2576233719831,55.94275036568696,0.28197638556725124,0.22595967943870576,-0.030736167145729354,0.24349256340799208,17.877677248129423,0.13249969482421875,0.19939162212512684,-0.2362499237060547,-0.73952444675969,0.2670245993475806,-0.48788718523287145,0.01538733782076207,0.6073123743782034,43.44261526194831,-9.381153756931504,0.2516372615268173,7,0.2662501335144043,0.12125015258789062,-0.1731252670288086,0.027499675750732422,0.7725000381469727,1,0.09461618320225762,-1.1587284287011808,9.392499923706056,2.3170450316338727,9.414999961853027,1.4800109863281523,9.510000228881836,0.09461618320225762
7297,2012-07-25,9.397500038146973,9.515000343322754,9.385000228881836,9.414999961853027,3662000.0,0.001865663485346003,-5.117718337671663,7.001144601292239,28.634326809401742,51.049399143939326,0.22153952995909343,0.24774269925975823,-0.05583938591849247,0.22541286997239496,17.373929977785124,0.13500022888183594,0.1610000357228163,-0.23562498092651296,-0.6794949337031344,0.20824497185010848,-0.4575599573148246,-0.01369000453820135,0.5749162069992817,50.42009802821627,2.5723124551306427,0.22193497638831072,7,0.2487502098083496,0.10375022888183594,-0.17000031471252441,0.009999752044677734,0.6774997711181641,2,0.08699123289411714,3.6086942099414525,9.380000114440918,-1.1587284287011808,9.392499923706056,2.3170450316338727,9.414999961853027,0.08699123289411714
7298,2012-07-26,9.63249969482422,9.647500038146973,9.49250030517578,9.50749969482422,3412800.0,0.02500661407005289,-1.0000123055718941,-7.142888283378746,44.71054312709829,47.565994139388096,-0.03518899181623247,0.0443547228716632,-0.29474006227427374,-0.00848658054824547,18.16444353772871,0.25,0.12827830378254568,-0.019250297546385298,-0.4269880952633418,0.3884875001705712,-0.22311919640486444,0.18461860131209384,0.3253182315226244,96.24991059294801,48.12956274774368,0.20386889885847867,7,0.01375055313110174,-0.13124942779541193,-0.3893747329711932,-0.22499990463257014,0.4724998474121076,3,0.05346486993396682,-5.117718337671663,9.397500038146973,3.6086942099414525,9.380000114440918,-1.1587284287011808,9.392499923706056,0.05346486993396682
7299,2012-07-27,9.822500228881836,9.8774995803833,9.667499542236328,9.667499542236328,3050000.0,0.01972494576456696,-1.7096659078324001,1.2400054931640625,51.060095677527094,44.50638818917305,-0.27705613629486336,-0.11429213311733122,-0.4831292260770752,-0.19359640500069908,19.328019277945625,0.24499988555908025,0.09353447019272565,0.147125244140625,-0.24129342330962622,0.5355439115908762,-0.04708408958449972,0.3413345778657497,0.1210113450415875,91.26993257664978,41.37848573561395,0.19420933372512558,7,-0.2625002861022949,-0.32124996185302734,-0.5868752002716064,-0.41500043869018555,0.24499988555908203,4,0.03995926847137743,-1.0000123055718941,9.63249969482422,-5.117718337671663,9.397500038146973,3.6086942099414525,9.380000114440918,0.03995926847137743
7300,2012-07-30,9.864999771118164,9.899999618530273,9.817500114440918,9.854999542236328,2670400.0,0.0043267540082476685,1.0624895691772167,0.06451731987940688,51.65793101979052,43.29775530126764,-0.35491971546306544,-0.14762424374853111,-0.5150278785610549,-0.23274467186569225,19.04103845614491,0.08249950408935547,0.05656242531971678,0.1789998054504398,-0.21830811916799142,0.576307730068871,-0.019654156858775806,0.3776537677596554,0.06449157743030653,94.37752972862006,42.71719087637864,0.1986539623092155,7,-0.29124975204467773,-0.36374950408935547,-0.6293747425079346,-0.45749998092651367,0.2624998092651367,0,0.03497215154924471,-1.7096659078324001,9.822500228881836,-1.0000123055718941,9.63249969482422,-5.117718337671663,9.397500038146973,0.03497215154924471
7301,2012-07-31,9.907500267028807,9.975000381469727,9.835000038146973,9.854999542236328,3462000.0,0.004308210531851486,-2.0270431886837192,5.249952317375371,52.97115918309706,42.861903428171956,-0.37273445686381557,-0.19375812590564756,-0.5437972199278018,-0.276562538861727,18.321442422900947,0.1400003433227539,-0.010330489155178313,0.21750030517577912,-0.18734523140349424,0.6223458417550525,0.01507753688614244,0.4199230734654158,-0.6649999618530273,88.55930559596517,35.34021706157415,0.20242276828963662,7,-0.2962498664855939,-0.4062499999999982,-0.7112503051757795,-0.5000004768371564,0.4650001525878924,1,0.0209436788793127,1.0624895691772167,9.864999771118164,-1.7096659078324001,9.822500228881836,-1.0000123055718941,9.63249969482422,0.0209436788793127
7302,2012-08-01,9.90999984741211,10.024999618530273,9.84749984741211,9.93000030517578,3496400.0,0.0002522917300966654,-1.4482649759280208,-0.3809558409474641,55.79320929100307,42.92079729393406,-0.3435612865743458,-0.20229786815070483,-0.5378951361046909,-0.28053800474569357,17.469839319099016,0.17749977111816406,-0.07565038072721464,0.21724987030029297,-0.19302562167774084,0.6275253622783268,0.012112124311276062,0.4223876162893099,-0.6528495407104504,78.40377100324883,22.340696655260942,0.2051377459890165,8,-0.27374982833862305,-0.4087495803833008,-0.7231249809265137,-0.502500057220459,0.44250011444091797,2,0.024470263260307545,-2.0270431886837192,9.907500267028807,1.0624895691772167,9.864999771118164,-1.7096659078324001,9.822500228881836,0.024470263260307545
7303,2012-08-02,9.979999542236328,10.0,9.789999961853027,9.8725004196167,3286800.0,0.007063541463373291,1.8474574079462063,-5.374833110814897,50.49899454901652,43.981535136715024,-0.3798228310493261,-0.27891891513232636,-0.6001990235161898,-0.35210053393913476,16.275758511634212,0.21000003814697266,-0.09116299728654909,0.28237457275390554,-0.13954596055704727,0.7042951060648583,0.07141430609842914,0.49333483940938194,-0.692135263061525,87.41256875790282,33.289298482407176,0.21096026665547646,8,-0.3437495231628418,-0.41374921798706055,-0.7956244945526123,-0.5724997520446777,0.3325004577636719,3,0.00951906526916746,-1.4482649759280208,9.90999984741211,-2.0270431886837192,9.907500267028807,1.0624895691772167,9.864999771118164,0.00951906526916746
7304,2012-08-03,10.162500381469727,10.25,10.079999923706056,10.119999885559082,3135600.0,0.01828665807658969,-1.775501942374965,0.39535667710541955,61.742434368093534,47.3695908218901,-0.49745239316566625,-0.45335699916739003,-0.7755455145607542,-0.5369949851156122,16.033292728449318,0.2700004577636719,-0.08520947973119775,0.44500041007995605,-0.024993955327150985,0.9149947754870631,0.21000322737640253,0.6799975927835096,-0.8451506887207039,80.97834537519824,25.739228967112588,0.2349971827035539,8,-0.39875030517578125,-0.46375036239624023,-0.9781253337860107,-0.7550005912780762,0.1724996566772461,4,-0.005658138949568459,1.8474574079462063,9.979999542236328,-1.4482649759280208,9.90999984741211,-2.0270431886837192,9.907500267028807,-0.005658138949568459
7305,2012-08-06,10.192500114440918,10.28499984741211,10.147500038146973,10.217499732971193,3101200.0,0.0029520031335883434,-1.3913057900585475,-0.5882194547290892,84.71177058286446,53.531162734210255,-0.4492853123361247,-0.4762718967284698,-0.7975724368183474,-0.5676813889033276,15.816341831339864,0.13749980926513672,-0.0748788432199401,0.45500011444091726,-0.06029234601783884,0.9702925748996734,0.1973538842115392,0.7126463446702953,-0.8191914032568359,81.31318093806895,22.165291427953733,0.25764623022937805,8,-0.3575000762939453,-0.42875003814697266,-1.0081250667572021,-0.7850003242492676,0.27250003814697266,0,-0.012263919410989033,-1.775501942374965,10.162500381469727,1.8474574079462063,9.979999542236328,-1.4482649759280208,9.90999984741211,-0.012263919410989033
7306,2012-08-07,10.164999961853027,10.25749969482422,10.125,10.25749969482422,1739200.0,-0.002698077241022334,1.8648665367603132,3.7000457770654984,84.28925854120727,59.71504403774421,-0.3338283812899281,-0.44417623887826707,-0.7589502599240685,-0.542910935243107,14.962639069944023,0.13249969482422053,-0.029744815583878648,0.41012496948242116,-0.1388584759497018,0.9591084149145441,0.13563324676636057,0.6846166921984818,-0.7187559597707036,75.75759327225963,12.279985686295277,0.2744917227160612,8,-0.27624988555908203,-0.40124988555908203,-0.8662500381469727,-0.757500171661377,0.39000034332275213,1,-0.003689166907078878,-1.3913057900585475,10.192500114440918,-1.775501942374965,10.162500381469727,1.8474574079462063,9.979999542236328,-0.003689166907078878
7307,2012-08-08,10.210000038146973,10.270000457763672,10.11750030517578,10.140000343322754,1226000.0,0.004426962760730069,-1.6521818453219599,-0.7567556421597289,84.48273756113144,64.13417675263678,-0.2810056798415044,-0.48323614591943453,-0.7944939329791136,-0.5913647700549767,14.234783466046268,0.1525001525878924,0.03594263339596715,0.4356250286102288,-0.14960744485411404,1.0208575020745716,0.14300879187805826,0.7282412653423993,-0.6966555684382669,84.8485198778526,16.807536982256124,0.2926162367321711,8,-0.2337503433227539,-0.44624996185302734,-0.841249942779541,-0.8025002479553223,0.22000026702880682,2,0.01591580615696242,1.8648665367603132,10.164999961853027,-1.3913057900585475,10.192500114440918,-1.775501942374965,10.162500381469727,0.01591580615696242
7308,2012-08-09,10.1850004196167,10.227499961853027,10.140000343322754,10.1875,1007200.0,-0.0024485424521908383,1.1212156241691424,-0.035708446866485014,90.74077811775913,68.54314146821811,-0.18929873345441628,-0.4466811511834834,-0.7559425049795827,-0.5702388575561308,14.32013929982133,0.08749961853027344,0.11107580830248232,0.3887504100799557,-0.22429748009135864,1.00179830025127,0.08222646499429942,0.695274355165612,-0.609923519691721,51.219773164989945,-21.786985313803456,0.3065239450856569,8,-0.14750051498413086,-0.4212503433227539,-0.7937502861022949,-0.7775006294250488,0.11999988555908025,3,0.016445707936714182,-1.6521818453219599,10.210000038146973,1.8648665367603132,10.164999961853027,-1.3913057900585475,10.192500114440918,0.016445707936714182
7309,2012-08-10,10.232500076293944,10.237500190734863,10.085000038146973,10.147500038146973,1425200.0,0.004663687257759674,2.21052050394017,-34.00572300648536,93.2990075881066,73.16992775358656,-0.19279860583562325,-0.49888795833902044,-0.787527702888406,-0.6221736991887816,13.439014312170755,0.15250015258789062,0.1940151324460775,0.42300004959106197,-0.21651589287559858,1.0625159920577225,0.10324207835773258,0.7427580208243914,-0.600629340569995,73.75008940705155,-2.456329589356315,0.31975797123333,8,-0.19500017166137518,-0.4687499999999982,-0.8124999999999982,-0.8250002861022931,0.1374998092651385,4,0.007818218725587522,1.1212156241691424,10.1850004196167,-1.6521818453219599,10.210000038146973,1.8648665367603132,10.164999961853027,0.007818218725587522
7310,2012-08-13,10.197500228881836,10.2475004196167,10.125,10.202500343322754,1640800.0,-0.00342045904237942,1.5789489534708627,-0.05882484937562533,91.18391176801259,77.41578915191052,-0.11809217390882765,-0.46031701548929504,-0.7275041429893356,-0.5867880144643323,12.490825229906353,0.12250041961669922,0.24302207690629984,0.37075018882751465,-0.29184470152616804,1.0333450791811973,0.039452743650674194,0.7020476340043551,-0.5133791642228349,60.8107759798337,-18.732864784269076,0.3312974451768413,8,-0.16000032424926758,-0.4337501525878906,-0.7775001525878906,-0.7900004386901855,0.11749935150146484,0,0.013483677977834452,2.21052050394017,10.232500076293944,1.1212156241691424,10.1850004196167,-1.6521818453219599,10.210000038146973,0.013483677977834452
7311,2012-08-14,10.1850004196167,10.25749969482422,10.162500381469727,10.239999771118164,2182000.0,-0.0012257719033664793,1.1111146432696046,10.999618539004388,89.87346784256022,81.20248454652798,-0.06938606864859942,-0.41515251808056775,-0.690012933978954,-0.5755678423071018,13.303687416027262,0.09499931335449396,0.2714174475226141,0.32400035858154297,-0.3382952366533267,0.9862959538164127,-0.007147439035891878,0.6551481561989778,-0.45280905233745017,54.05413764839911,-27.96831088078921,0.3311477976174348,8,-0.14750051498413086,-0.4212503433227539,-0.7650003433227539,-0.7775006294250488,0.11249923706054688,1,0.027491381584226593,1.5789489534708627,10.197500228881836,2.21052050394017,10.232500076293944,1.1212156241691424,10.1850004196167,0.027491381584226593
7312,2012-08-15,10.34749984741211,10.352499961853027,10.137499809265137,10.15999984741211,2254400.0,0.015954778704027284,1.1772142119037732,-3.409131105755059,89.07108894090977,85.48827281229389,-0.1824905858074839,-0.5366459640526244,-0.8235861150274033,-0.7375367892687787,14.297346581846504,0.21500015258789062,0.302652509521657,0.4429997920989983,-0.22747264769710362,1.1134722318951003,0.10776357220094823,0.7782360119970484,-0.5710838017222315,98.1307978067267,17.168265397933325,0.3352362198980506,8,-0.13124990463256836,-0.5499997138977051,-0.8874995708465576,-0.940000057220459,-0.1849994659423828,2,0.020053197470262907,1.1111146432696046,10.1850004196167,1.5789489534708627,10.197500228881836,2.21052050394017,10.232500076293944,0.020053197470262907
7313,2012-08-16,10.300000190734863,10.407500267028807,10.282500267028807,10.375,2801600.0,-0.004590447680859366,-1.2727343661946675,-0.3999989827473958,80.90622118137401,87.61758245821395,-0.09479383857726553,-0.4499985618032216,-0.7501783763307976,-0.6914939441038079,15.420457124090298,0.125,0.3302829345416445,0.35600013732910085,-0.30968010621715614,1.0216803808753578,0.02316001555597147,0.6888402591022302,-0.4659757534286708,66.66666666666703,-12.455360802053022,0.3328401217731289,8,-0.053750038146972656,-0.47499990463257014,-0.8125,-0.8925004005432129,0.034999847412109375,3,0.012621370100347695,1.1772142119037732,10.34749984741211,1.1111146432696046,10.1850004196167,1.5789489534708627,10.197500228881836,0.012621370100347695
7314,2012-08-17,10.352499961853027,10.36750030517578,10.244999885559082,10.307499885559082,2315200.0,0.005097065062716233,2.2666446264178886,-0.600002543137978,81.15023723079224,87.22185653020591,-0.13131728107572727,-0.4518274367754671,-0.7767541672943601,-0.7450402689944582,15.979810870115546,0.12250041961669744,0.3575045121162148,0.3616249084472649,-0.2787621706188901,1.00201198751342,0.041431368914187416,0.6818184479803424,-0.44965842498012165,80.5308838273873,3.2006617142113782,0.3201935395330778,8,-0.10624980926513672,-0.5274996757507342,-0.7674996852874756,-0.945000171661377,-0.007499694824220526,4,-0.004588230558056017,-1.2727343661946675,10.300000190734863,1.1772142119037732,10.34749984741211,1.1111146432696046,10.1850004196167,-0.004588230558056017
7315,2012-08-20,10.34000015258789,10.364999771118164,10.232500076293944,10.350000381469727,2145200.0,-0.0012074193973625746,5.625149015306941,-0.22222693171703473,78.73762278990857,86.60500811339494,-0.10694017338921924,-0.38441273928976827,-0.739875419231451,-0.7319538543976414,16.277316772776437,0.13249969482422053,0.39172353707721186,0.30175008773803746,-0.29064058301278983,0.8941407584888648,0.005554752362623816,0.5979454231134511,-0.37659956809627637,75.00000000000048,-0.8722349059408998,0.29619533537541354,8,-0.09375,-0.5149998664855975,-0.676875114440918,-0.8937501907348633,-0.05000019073486328,0,0.0029013280975322964,2.2666446264178886,10.352499961853027,-1.2727343661946675,10.300000190734863,1.1772142119037732,10.34749984741211,0.0029013280975322964
7316,2012-08-21,10.267499923706056,10.40999984741211,10.255000114440918,10.390000343322754,1214400.0,-0.007011627447963686,-1.1016907509779201,12.249761586877565,71.73257178370531,85.18832302701426,-0.02053026706744454,-0.2550928837179125,-0.641401780845575,-0.6580052794654296,16.66004542320851,0.1549997329711914,0.39405399801855623,0.18487486839294576,-0.3274534725153675,0.697203209301259,-0.07128930206120998,0.4410390388471015,-0.2508073773099788,47.70645733664239,-26.69528411331102,0.25616417045415624,8,-0.019999980926515448,-0.44124984741211115,-0.5993747711181658,-0.8162498474121112,0.1300001144409162,1,0.004626214466052714,5.625149015306941,10.34000015258789,2.2666446264178886,10.352499961853027,-1.2727343661946675,10.300000190734863,0.004626214466052714
7317,2012-08-22,10.21500015258789,10.279999732971193,10.162500381469727,10.244999885559082,1281200.0,-0.005113199075556074,1.3500004768398388,0.24489494048314497,64.59634025271833,82.28338548645418,0.03660250333796711,-0.1456767520861053,-0.567355263439115,-0.6047070034649735,17.334885031054164,0.11749935150146662,0.3691533869974606,0.09150009155273509,-0.3088926413433306,0.4918928244488008,-0.10869627489529776,0.29169645800076793,-0.14324458404956886,21.212074506207564,-49.414660080159585,0.20019636644803318,8,0.03249979019165039,-0.38625001907348633,-0.6412498950958252,-0.7637500762939453,0.1424999237060529,2,0.00807630962868422,-1.1016907509779201,10.267499923706056,5.625149015306941,10.34000015258789,2.2666446264178886,10.352499961853027,0.00807630962868422
7318,2012-08-23,10.147500038146973,10.22249984741211,10.130000114440918,10.175000190734863,1438400.0,-0.006607940619934083,-1.959991455078125,0.916679912261182,48.91301493403729,77.35160852489092,0.10976694693822786,-0.03964866438638026,-0.476472449341216,-0.5373915616031066,18.557817884034307,0.0924997329711914,0.3442772279103252,-0.0017500400543219996,-0.32869007616005064,0.32518999605140664,-0.16522005810718632,0.16171997799854232,-0.028390270566321263,6.2499787126065645,-60.46209968969488,0.16347001805286404,8,0.11999988555908203,-0.31874990463256836,-0.5737497806549072,-0.6962499618530273,0.27499961853027344,3,0.0014782304278260217,1.3500004768398388,10.21500015258789,-1.1016907509779201,10.267499923706056,5.625149015306941,10.34000015258789,0.0014782304278260217
7319,2012-08-24,10.21500015258789,10.225000381469727,10.09749984741211,10.114999771118164,1952000.0,0.006651895953404097,1.1249940395772073,-3.6363573311138855,51.5463985097734,72.94744038508657,0.04416816952771008,-0.08035586422606933,-0.5214994696477646,-0.604685713583029,19.168344019293322,0.1275005340576172,0.3160578089542234,0.0461250782012943,-0.24318673245796418,0.3354368888605528,-0.09853082712833583,0.19078098353092443,0.19499969482421875,37.60009765625,-26.13874881735292,0.14465590532962924,8,0.03874969482421875,-0.38625001907348633,-0.6412498950958252,-0.7637500762939453,0.31499958038330256,4,0.011747418870931892,-1.959991455078125,10.147500038146973,1.3500004768398388,10.21500015258789,-1.1016907509779201,10.267499923706056,0.011747418870931892
7320,2012-08-27,10.210000038146973,10.274999618530273,10.170000076293944,10.260000228881836,1816800.0,-0.0004894874563120544,1.6250223520296088,-0.5,53.191503752482284,68.87166659730012,0.0571363437325445,-0.050787882764304015,-0.498053724323098,-0.5983489991941191,19.82280395452847,0.1049995422363299,0.2843267685108657,0.023874950408934836,-0.2278479931466073,0.275597893964477,-0.10198652136883624,0.1497364221867059,0.19374980926513707,36.00006103515625,-25.135435824076723,0.12586147177777124,8,0.04374980926513672,-0.38124990463256836,-0.6362497806549072,-0.7587499618530273,0.3400001525878906,0,0.013222353416008081,1.1249940395772073,10.21500015258789,-1.959991455078125,10.147500038146973,1.3500004768398388,10.21500015258789,0.013222353416008081
7321,2012-08-28,10.114999771118164,10.210000038146973,10.112500190734863,10.1899995803833,3016400.0,-0.00930462944895838,-1.4375275675031294,1.4999904632932155,43.708576647176265,63.83138745355197,0.15775210945139762,0.0638272406879814,-0.38525084758772543,-0.5024711471380172,20.097073683340096,0.09749984741210938,0.24100189306616215,-0.08150029182434082,-0.29974945374347683,0.1367488700947952,-0.19062487278390883,0.027624289135227187,0.28262507629394484,9.589005304000116,-46.541529046001976,0.10912458095956827,8,0.1387500762939453,-0.27124977111816406,-0.5412495136260986,-0.6637496948242188,0.44750022888183594,1,0.01730105731040643,1.6250223520296088,10.210000038146973,1.1249940395772073,10.21500015258789,-1.959991455078125,10.147500038146973,0.01730105731040643
7322,2012-08-29,10.15250015258789,10.192500114440918,10.092499732971193,10.092499732971193,1583600.0,0.003707403096221862,-2.3333227370262843,-0.8000076294139101,47.882715918989135,60.162109091064764,0.1002214896628697,0.04788074994972824,-0.40736958405816637,-0.536392067486819,20.156785543636587,0.10000038146972479,0.2009041352384724,-0.05612492561340332,-0.22973586871632534,0.1174860174895187,-0.14293039716486433,0.03068054593805769,0.23912219482421904,32.87696287199788,-22.888508456586784,0.08680547155146091,8,0.09874963760375977,-0.25500011444091797,-0.5787498950958252,-0.7012500762939453,0.39750003814697266,2,0.024131975560387486,-1.4375275675031294,10.114999771118164,1.6250223520296088,10.210000038146973,1.1249940395772073,10.21500015258789,0.024131975560387486
7323,2012-08-30,10.074999809265137,10.104999542236328,10.037500381469727,10.085000038146973,998000.0,-0.007633621488101983,1.7000076295109483,-0.16666931574346833,40.12537085689627,55.60379060507631,0.15918959022898527,0.1400432872708386,-0.31305615022889555,-0.4533714293168565,20.3684665269586,0.11499977111816406,0.1602158403827545,-0.13837528228759766,-0.2893743636374513,0.01262379906225597,-0.21387482296252358,-0.06287574161267173,0.3046576335693363,15.78928347708765,-36.143854679690754,0.07549954067492659,8,0.14875030517578125,-0.1237497329711914,-0.5012495517730713,-0.6237497329711914,0.4674997329711914,3,0.028039729268184654,-2.3333227370262843,10.15250015258789,-1.4375275675031294,10.114999771118164,1.6250223520296088,10.210000038146973,0.028039729268184654
7324,2012-08-31,10.104999542236328,10.145000457763672,10.052499771118164,10.125,1124000.0,0.0029776410460675695,2.0832856507088815,2.0,44.16399116241233,51.76227597979895,0.10101238720299577,0.11121701450957389,-0.31974473877926,-0.4800553699500991,19.81163795540335,0.09250068664550781,0.11024848644192886,-0.10550050735473704,-0.2626428420562483,0.05164182734677425,-0.18407167470549268,-0.026929340003981395,0.25412847691626084,28.420790568431876,-21.464503664347937,0.07857116735075571,8,0.11875057220458984,-0.06624984741210938,-0.5312492847442627,-0.6537494659423828,0.5225000381469727,4,0.031420101813349754,1.7000076295109483,10.074999809265137,-2.3333227370262843,10.15250015258789,-1.4375275675031294,10.114999771118164,0.031420101813349754
7325,2012-09-04,10.067500114440918,10.1274995803833,10.0,10.074999809265137,2476000.0,-0.003710977683736849,1.2666745786850226,0.3749761586877742,42.81342961468018,48.549037961018385,0.10705015509556226,0.14637639291333748,-0.2600981914851044,-0.4407019152608811,18.9847642514134,0.12749958038330078,0.07495259531140164,-0.13674993515014577,-0.306355590608165,0.032855720307873426,-0.22155276287915626,-0.051947107421135286,0.27233024645070003,32.14290579970118,-16.50392149902821,0.08480282772900989,9,0.07249975204467773,0.03249979019165039,-0.5368750095367432,-0.6162500381469727,0.4250001907348615,1,0.04593986722352872,2.0832856507088815,10.104999542236328,1.7000076295109483,10.074999809265137,-2.3333227370262843,10.15250015258789,0.04593986722352872
7326,2012-09-05,10.1274995803833,10.135000228881836,10.0625,10.079999923706056,1133200.0,0.005959718426654881,1.3199719242565269,-6.333545269582673,34.61534870506888,45.217816677946225,0.02805330114453497,0.08793175054973723,-0.2915580695330604,-0.4976812774132071,18.24902966200846,0.07250022888183594,0.03396917176548797,-0.07487545013427699,-0.24711678842786355,0.09736588815930958,-0.16099611928106938,0.011245219012515406,0.18514435163698728,66.23350887535857,22.86101444920058,0.08612066914679299,9,0.010000228881835938,-0.027499675750732422,-0.5899994373321533,-0.6762495040893555,0.32250022888183594,2,0.041718156292984254,1.2666745786850226,10.067500114440918,2.0832856507088815,10.104999542236328,1.7000076295109483,10.074999809265137,0.041718156292984254
7327,2012-09-06,10.3725004196167,10.375,10.074999809265137,10.1875,1732000.0,0.02419164150921893,2.1579037188361134,3.894773826972258,53.97261362044927,45.779994309769776,-0.21485044778596318,-0.15206733379525872,-0.5053093196912073,-0.7382466106375727,17.914389873829347,0.3000001907348633,0.0008164828437600136,0.16200037002563406,-0.026334612613739594,0.3503353526650077,0.06783287870594634,0.25616786134532177,-0.3725004196166992,99.33344523111978,56.474098583805,0.09416749131968698,9,-0.18500041961669922,-0.27250051498413086,-0.8162500858306885,-0.9212503433227539,0.0924997329711914,3,0.018317625711922858,1.3199719242565269,10.1274995803833,1.2666745786850226,10.067500114440918,2.0832856507088815,10.104999542236328,0.018317625711922858
7328,2012-09-07,10.352499961853027,10.427499771118164,10.3125,10.412500381469727,1334000.0,-0.001928219518395613,1.5555732163482425,-0.3243258568873172,50.0,45.60817225312829,-0.18183452410213263,-0.12529896534375062,-0.46009495915815357,-0.7167559948333757,17.65027656534672,0.11499977111816406,-0.024341890984684866,0.13362493515014684,-0.06457419445043122,0.3318240647507249,0.03452537034985781,0.23272449995043587,-0.34499996185302706,82.45617557432418,42.52947553076345,0.09909956480028938,9,-0.1387500762939453,-0.24375009536743164,-0.7837498188018799,-0.901249885559082,0.14750003814697266,4,0.019077539686992218,2.1579037188361134,10.3725004196167,1.3199719242565269,10.1274995803833,1.2666745786850226,10.067500114440918,0.019077539686992218
7329,2012-09-10,10.3125,10.397500038146973,10.279999732971193,10.322500228881836,1653200.0,-0.0038637973436773665,-2.1333095976807885,0.16666931574346341,48.48484211588257,45.08520984906165,-0.14142177321712524,-0.08326747669905288,-0.39772745935028553,-0.6762417936977805,17.60708150014762,0.11750030517577947,-0.03985441638606879,0.08962497711181605,-0.11291351585727583,0.2921634700809079,-0.011644269372729,0.1908942235963611,-0.28820000915527366,73.09945434184168,36.05568985012752,0.10126924648454581,9,-0.09875011444091797,-0.09875011444091797,-0.711249828338623,-0.8612499237060547,0.22999954223632812,0,0.022302985913825735,1.5555732163482425,10.352499961853027,2.1579037188361134,10.3725004196167,1.3199719242565269,10.1274995803833,0.022302985913825735
7330,2012-09-11,10.335000038146973,10.375,10.267499923706056,10.30500030517578,1548000.0,0.002181821880918644,-1.047610830056075,-2.999904634751274,53.93586200377008,46.221574888683186,-0.1612869276296962,-0.10006878080759662,-0.40688930070863094,-0.6973730123685353,17.487183677770858,0.10750007629394354,-0.03418047330022489,0.10525002479553258,-0.10291821404073964,0.3134182636318048,0.00116590537739647,0.2093341442136687,-0.2945720560913081,74.65759151359967,37.353081720798144,0.10408411941813579,9,-0.12125015258789062,-0.12125015258789062,-0.6037499904632568,-0.783750057220459,0.2524995803833008,1,0.028301842395423105,-2.1333095976807885,10.3125,1.5555732163482425,10.352499961853027,2.1579037188361134,10.3725004196167,0.028301842395423105
7331,2012-09-12,10.46500015258789,10.467499732971193,10.329999923706056,10.3774995803833,1695200.0,0.012578627378914575,1.9729774313609119,2.916711701687846,63.368964321413266,47.9422691556192,-0.2642020545747261,-0.2192579359669402,-0.5274072432907015,-0.825354215226664,17.48464534433234,0.13749980926513672,-0.032062568502613686,0.22125015258789027,-0.010564966002707621,0.45306527117848816,0.10534259329259221,0.3371577118831883,-0.40908929896972523,99.36316410976566,57.54357839608518,0.11590755929529882,9,-0.23125028610229492,-0.23125028610229492,-0.6656250953674316,-0.8962502479553223,0.1300001144409162,2,0.0026278215180999265,-1.047610830056075,10.335000038146973,-2.1333095976807885,10.3125,1.5555732163482425,10.352499961853027,0.0026278215180999265
7332,2012-09-13,10.55500030517578,10.637499809265137,10.420000076293944,10.47249984741211,1743200.0,0.008600110012003448,-1.3199971516926834,0.9428562086516565,71.27935594459429,51.403823054252314,-0.3253134859880191,-0.30874513653278157,-0.6075704295455129,-0.91079571975561,17.35199030900258,0.21749973297119318,-0.02804381514830112,0.3008752822875955,0.03364126957315605,0.568109295002035,0.1672582759303758,0.43449228864481526,-0.47439411879643245,77.70282983609626,30.087490361791183,0.13361700635722004,9,-0.23625040054321111,-0.23625040054321111,-0.7287502288818342,-0.9862504005432111,-0.08500003814697266,3,-0.009947938690172742,1.9729774313609119,10.46500015258789,-1.047610830056075,10.335000038146973,-2.1333095976807885,10.3125,-0.009947938690172742
7333,2012-09-14,10.43000030517578,10.550000190734863,10.404999732971193,10.550000190734863,3066000.0,-0.011842728222253518,1.4166766007835736,-1.454535996670881,60.59112698791507,53.22906036819707,-0.1616613979581043,-0.18288299697415944,-0.4748697049466575,-0.7825962568147116,16.952261613435955,0.1500005722045863,-0.009802738303639202,0.16937527656554963,-0.10866264806325354,0.4474132011943528,0.030356314251147154,0.3083942388799521,-0.30484262896557013,43.91903560299224,-4.758141394575915,0.13901896231440192,9,-0.11125040054321111,-0.11125040054321111,-0.5600004196166974,-0.8612504005432111,0.06999969482422053,4,0.003355689970089726,-1.3199971516926834,10.55500030517578,1.9729774313609119,10.46500015258789,-1.047610830056075,10.335000038146973,0.003355689970089726
7334,2012-09-17,10.30500030517578,10.50749969482422,10.1875,10.407500267028807,4596400.0,-0.011984659285002142,1.1157087325381958,0.8541671633725009,54.1850294294344,54.49257145872531,-0.005931561881283187,-0.06495424843115849,-0.3396747841866734,-0.6553306939088266,16.234852274901765,0.3199996948242205,0.0003263266107502716,0.046750259399411576,-0.22878348739957488,0.32228400619839803,-0.09101661400008076,0.18451713279890392,-0.1388552583211755,26.111189995316003,-23.171137448168203,0.13776687339949306,9,0.044999599456788886,0.013749599456788886,-0.40437531471252264,-0.7362504005432111,0.06750011444091975,0,0.01892282280926083,1.4166766007835736,10.43000030517578,-1.3199971516926834,10.55500030517578,1.9729774313609119,10.46500015258789,0.01892282280926083
7335,2012-09-18,10.369999885559082,10.38249969482422,10.182499885559082,10.30500030517578,3736000.0,0.006307576754816413,3.4444797660296826,-0.6341424836479858,61.53846153846153,57.484028440213386,-0.02627179405347313,-0.13448626839590716,-0.3944004628307223,-0.7183423532941617,15.554643459858525,0.1999998092651385,0.02748328978581327,0.11024985313415492,-0.16747566992319207,0.3879753761915019,-0.028612908394519465,0.2491126146628293,0.2674999237060547,41.2087981186413,-12.553548671775985,0.13886276152867366,9,-0.013750076293945312,-0.05124998092651367,-0.4693748950958252,-0.8012499809265137,-0.05500030517578125,1,0.0166344897377928,1.1157087325381958,10.30500030517578,1.4166766007835736,10.43000030517578,-1.3199971516926834,10.55500030517578,0.0166344897377928
7336,2012-09-19,10.3149995803833,10.359999656677246,10.265000343322754,10.34749984741211,2266000.0,-0.005303790335848824,2.304330519297431,-0.500007336003625,57.23827915587323,57.8468801663716,0.06495289252433167,-0.07983830106557299,-0.3303595051435053,-0.6627315385838664,14.639561908296589,0.10499954223632812,0.04950346293395569,0.05287456512451172,-0.2259402593373352,0.33168938958635863,-0.08653284710641174,0.19228197735543517,0.3134002304077157,29.120816932228326,-26.156341744752435,0.13940741223092318,9,0.0950002670288086,0.003750324249267578,-0.41437458992004395,-0.7462496757507324,0.0275001525878924,2,0.026417842872742625,3.4444797660296826,10.369999885559082,1.1157087325381958,10.30500030517578,1.4166766007835736,10.43000030517578,0.026417842872742625
7337,2012-09-20,10.297499656677246,10.3725004196167,10.207500457763672,10.30500030517578,2507600.0,-0.0016965510826908448,1.3157746799354852,0.23078728835934556,60.47058105468749,59.01027806133688,0.07900316733768342,-0.058858527220946755,-0.3039164621733228,-0.6437187217374074,14.193660101642621,0.16499996185302734,0.07802183535596896,0.031249666213989613,-0.2470702592328582,0.3095695916608374,-0.10791029650943429,0.17040962893741352,0.3219821556091311,31.29242874047624,-27.78255986603724,0.13915996272342418,9,0.11250019073486328,0.021250247955322266,-0.39687466621398926,-0.7287497520446777,0.07000064849853338,3,0.028890567639752396,2.304330519297431,10.3149995803833,3.4444797660296826,10.369999885559082,1.1157087325381958,10.30500030517578,0.028890567639752396
7338,2012-09-21,10.162500381469727,10.407500267028807,10.114999771118164,10.342499732971193,5192000.0,-0.013109908201840215,-1.1272719075874043,23.99783852511717,52.462563673612074,59.45224712330682,0.20586567383885956,0.08150074160788101,-0.1590211574144611,-0.50873465770891,13.73624476966484,0.29250049591064275,0.10772847652228101,-0.10449962615966868,-0.3815501018779557,0.17255084955861832,-0.24302486401881218,0.03402561169947482,0.44824179228210426,12.102068684002026,-48.74988935797531,0.1385252378591432,9,0.21374940872192383,0.1562495231628418,-0.1556253433227539,-0.5600004196166992,0.28999996185302734,4,0.030258290186121473,1.3157746799354852,10.297499656677246,2.304330519297431,10.3149995803833,3.4444797660296826,10.369999885559082,0.030258290186121473
7339,2012-09-24,10.335000038146973,10.350000381469727,10.140000343322754,10.142499923706056,2476800.0,0.01697413532124248,-1.1265904690163357,-1.0694489332054495,60.26871288723577,60.15589722146967,0.04122895513248892,-0.08595482311599412,-0.3265086092725209,-0.6806857019300026,13.47778019429922,0.21000003814697266,0.10620205647728653,0.06200003623962402,-0.21550600335479686,0.3395060758340449,-0.07675298355758642,0.20075305603683447,0.2559124394995109,75.2136389867925,10.286926293416343,0.13875301979721025,9,0.041249752044677734,-0.016250133514404297,-0.2993748188018799,-0.682499885559082,0.2650003433227539,0,0.01596516315858776,-1.1272719075874043,10.162500381469727,1.3157746799354852,10.297499656677246,2.304330519297431,10.3149995803833,0.01596516315858776
7340,2012-09-25,10.345000267028807,10.489999771118164,10.274999618530273,10.352499961853027,3148000.0,0.0009676080159577438,-1.915236703606481,-0.03895943047100057,58.68265843930974,59.63519656790262,0.03665064296376208,-0.08993354285428445,-0.3275697354485505,-0.6895546612934087,13.230034635506685,0.21500015258789062,0.11091760912592008,0.06525025367736603,-0.21237099501944812,0.3428715023741802,-0.07356037067104104,0.2040608780257731,0.2268757023565442,61.3334655761714,-3.286341267847071,0.13881062434840744,9,0.031249523162843573,-0.026250362396238458,-0.30937504768371404,-0.6649999618530256,0.1049995422363299,1,0.0026583037098162343,-1.1265904690163357,10.335000038146973,-1.1272719075874043,10.162500381469727,1.3157746799354852,10.297499656677246,0.0026583037098162343
7341,2012-09-26,10.289999961853027,10.407500267028807,10.282500267028807,10.362500190734863,2055600.0,-0.0053166074196319135,-1.8571553133513827,9.66709053916353,46.11762551700367,56.83944874261477,0.0717632975059086,-0.022293438397861465,-0.25272126502752457,-0.6331326516509996,13.37524224833625,0.125,0.11938346744639183,0.0014999389648444605,-0.2650691258484841,0.268069003778173,-0.1317845934418198,0.13478447137150873,0.26360095960163576,46.666717529296875,-13.001813328272533,0.13328453240666385,9,0.04250001907348633,0.028749942779541016,-0.25437474250793457,-0.6099996566772461,0.09749984741210938,2,0.002429506182988428,-1.915236703606481,10.345000267028807,-1.1265904690163357,10.335000038146973,-1.1272719075874043,10.162500381469727,0.002429506182988428
7342,2012-09-27,10.397500038146973,10.4399995803833,10.287500381469727,10.3125,1270800.0,0.010447043410346746,-1.2592595208997082,-1.1724106179790061,51.95652570526313,55.880048600097886,-0.06752909469598478,-0.1164690603802434,-0.3379894351721191,-0.7390505077798668,13.73408273247474,0.15249919891357422,0.1233767429731607,0.09675002098083496,-0.16599434403737945,0.35949438599904937,-0.034622161528272244,0.22812220348994217,0.13855683729422985,75.33340454101562,17.781185278418015,0.13137218250910715,9,-0.08625030517578125,-0.0787501335144043,-0.3606250286102295,-0.716249942779541,0.05249977111816406,3,-0.005289762440393475,-1.8571553133513827,10.289999961853027,-1.915236703606481,10.345000267028807,-1.1265904690163357,10.335000038146973,-0.005289762440393475
7343,2012-09-28,10.357500076293944,10.422499656677246,10.279999732971193,10.317500114440918,3073600.0,-0.0038470749416951167,-1.4782439234743836,0.47058757531216705,51.95652570526305,55.632437075189955,-0.043465687960260624,-0.057149833619646984,-0.2768117375209176,-0.697644934177772,14.475235150941518,0.1424999237060529,0.10488767917667907,0.042625045776365056,-0.19850451066777985,0.28375460222050997,-0.07793973244570651,0.16318982399843662,0.16171451497433686,62.1428824444615,6.286409225817216,0.12056477822207211,9,-0.055000305175779474,-0.03875017166137518,-0.3193750381469709,-0.6762499809265119,-0.057499885559080255,4,0.0009655060398912063,-1.2592595208997082,10.397500038146973,-1.8571553133513827,10.289999961853027,-1.915236703606481,10.345000267028807,0.0009655060398912063
7344,2012-10-01,10.422499656677246,10.532500267028807,10.380000114440918,10.4350004196167,2295200.0,0.006275605107845639,-2.1282131538792233,-0.31251937152804,53.668749690105614,54.75802464759485,-0.10062722626972054,-0.10239325896901619,-0.3163790311547139,-0.7578927493886685,15.22622506229509,0.17500019073486328,0.06941039487611889,0.09174962043762136,-0.1324103190079846,0.31590955988322733,-0.020330349285181626,0.20382959016042435,-0.30749988555908203,57.28142395253531,3.64606089894518,0.1120799697228027,10,-0.09874963760375977,-0.10374975204467773,-0.3743746280670166,-0.7412495613098145,-0.21749973297118963,0,0.0028784540785555812,-1.4782439234743836,10.357500076293944,-1.2592595208997082,10.397500038146973,-1.8571553133513827,10.289999961853027,0.0028784540785555812
7345,2012-10-02,10.529999732971193,10.545000076293944,10.422499656677246,10.457500457763672,1758800.0,0.010314231694416698,1.3902529796518872,-5.799588037839629,52.7777619284777,54.262411622328685,-0.2045557634616042,-0.18284184188774155,-0.3959479473063485,-0.8599277855531398,16.411983269132186,0.12250041961669744,0.05607921081544376,0.17612471580505584,-0.028238788049579355,0.38048821965969104,0.07394296387773736,0.27830646773237433,-0.406649951934817,94.33950041925753,44.568008949208554,0.10218175192731767,10,-0.1999998092651385,-0.21124982833862482,-0.48874974250793635,-0.8487496376037615,-0.3674993515014666,1,0.006647735068724625,-2.1282131538792233,10.422499656677246,-1.4782439234743836,10.357500076293944,-1.2592595208997082,10.397500038146973,0.006647735068724625
7346,2012-10-03,10.550000190734863,10.600000381469727,10.5,10.550000190734863,2252000.0,0.001899378753168035,1.0,0.0,49.77272195264059,53.073760610990156,-0.20977596627352035,-0.1787302758470144,-0.3868059899805303,-0.8749301046741671,17.71546606807497,0.10000038146972656,0.06008758245181234,0.17500014305114675,-0.017859230397432313,0.3678595164997258,0.0785704563268581,0.2714298297754354,-0.40978439788818477,84.37497206037929,36.561223145942066,0.09642968672428912,10,-0.19250011444091797,-0.23125028610229492,-0.5087502002716064,-0.8687500953674316,-0.41250038146972656,2,-0.009478708972683103,1.3902529796518872,10.529999732971193,-2.1282131538792233,10.422499656677246,-1.4782439234743836,10.357500076293944,-0.009478708972683103
7347,2012-10-04,10.5625,10.642499923706056,10.5024995803833,10.612500190734863,1814800.0,0.0011848160226684001,1.5454687323894318,-100.0,56.70885049079264,53.54557025734354,-0.20197185414985697,-0.1857915878610008,-0.3699814429712909,-0.881110814316223,17.7806287578574,0.14000034332275568,0.050044106024870416,0.17799997329711914,-0.03227303075337318,0.38827297734761146,0.07286347127187298,0.2831364753223653,-0.39469713183593846,77.93106714126688,28.400898908679814,0.10513650202524635,10,-0.1712498664855957,-0.24125003814697266,-0.5137500762939453,-0.8812499046325684,-0.4300003051757795,3,-0.01656806539501665,1.0,10.550000190734863,1.3902529796518872,10.529999732971193,-2.1282131538792233,10.422499656677246,-0.01656806539501665
7348,2012-10-05,10.550000190734863,10.614999771118164,10.505000114440918,10.585000038146973,1805600.0,-0.0011834138949241568,1.3157989840785431,0.6999942779759294,64.0000087193176,53.96015868313041,-0.1438523072747273,-0.1662612068918392,-0.33527382199589795,-0.8617415906927626,17.595426840961036,0.1099996566772461,0.04989015088976245,0.15562515258789134,-0.06653457194796886,0.37778487712375153,0.04454529031996124,0.26670501485582143,-0.34422155812744215,64.7619808829028,11.762630280385565,0.11107986226793035,10,-0.09125041961669922,-0.22875022888183594,-0.47562527656555176,-0.8687500953674316,-0.5825004577636701,4,-0.009478708972683103,1.5454687323894318,10.5625,1.0,10.550000190734863,1.3902529796518872,10.529999732971193,-0.009478708972683103
7349,2012-10-08,10.542499542236328,10.600000381469727,10.4375,10.520000457763672,816000.0,-0.0007109619301355341,1.3636287973366625,-0.6428337874659401,60.550436240318895,54.167689549909205,-0.116023620510882,-0.14824677210582493,-0.31131986523436694,-0.8456688455555579,17.433218597661,0.16250038146972656,0.0479565889210658,0.13662452697753835,-0.09142363857041502,0.3646726925254917,0.022600444203561665,0.25064860975151504,-0.30178320634101574,54.545336321508785,0.05230630343967135,0.11402408277397653,10,-0.0812497138977033,-0.22124958038330078,-0.4549994468688965,-0.8612494468688965,-0.6924991607666016,0,-0.02300207370462215,1.3157989840785431,10.550000190734863,1.5454687323894318,10.5625,1.0,10.550000190734863,-0.02300207370462215
7350,2012-10-09,10.6274995803833,10.6850004196167,10.460000038146973,10.487500190734863,3643600.0,0.008062607715223269,-1.307699831761806,6.222448287555103,68.4365814905004,56.6475735469644,-0.17515655359582816,-0.221569918207992,-0.3799097525639805,-0.9173241168764328,17.528042838343875,0.22500038146972656,0.0703773555778735,0.20699958801269602,-0.03874085013595874,0.4527400261613508,0.08412936893836864,0.3298698070870234,-0.3546405574631297,76.76737707255234,18.277380031911235,0.12287021907432703,10,-0.14499950408935547,-0.28499937057495117,-0.4962496757507324,-0.9462494850158691,-0.7100000381469727,1,-0.03975532094652934,1.3636287973366625,10.542499542236328,1.3157989840785431,10.550000190734863,1.5454687323894318,10.5625,-0.03975532094652934
7351,2012-10-10,10.49250030517578,10.630000114440918,10.487500190734863,10.602499961853027,1818400.0,-0.012702825738681645,-1.3750009934116936,-0.7857152588555986,60.103668931439046,57.552811683206166,-0.009400371989922718,-0.08896610389302673,-0.2311008157845844,-0.7684320772251354,17.153008147204442,0.1424999237060547,0.06550541696606516,0.07062530517577947,-0.17646755690653926,0.3177181672580982,-0.05292112586537989,0.19417173621693884,-0.1784271425859547,22.222307849399915,-38.067702201415756,0.12354643104115917,10,-0.010000228881834161,-0.11875009536742986,-0.37250041961669744,-0.8112502098083478,-0.475000381469723,2,-0.03145102826856905,-1.307699831761806,10.6274995803833,1.3636287973366625,10.542499542236328,1.3157989840785431,10.550000190734863,-0.03145102826856905
7352,2012-10-11,10.449999809265137,10.619999885559082,10.425000190734863,10.572500228881836,2884800.0,-0.004050559416203026,-1.2608705267056983,1.1136436541445769,66.47560398433461,59.166042603103016,0.04618748494918634,-0.057693279754758464,-0.1750803737468054,-0.7149391671644558,15.804550059109888,0.19499969482421875,0.06258598751024991,0.033374834060669656,-0.20615457063820308,0.2729042387595424,-0.0863898682887676,0.1531395364101069,-0.09883392097262522,9.615229431830686,-54.42511143090029,0.11976470234943642,10,0.08250045776367188,-0.06999969482421875,-0.3312499523162842,-0.7687497138977051,-0.3099994659423828,3,-0.02990430676591327,-1.3750009934116936,10.49250030517578,-1.307699831761806,10.6274995803833,1.3636287973366625,10.542499542236328,-0.02990430676591327
7353,2012-10-12,10.46500015258789,10.52750015258789,10.422499656677246,10.489999771118164,2374000.0,0.0014354395786164709,1.100001907341357,0.20407781955765233,59.09090302814469,59.76850408510735,0.05368522605613002,-0.07371656566045992,-0.17836435827985753,-0.7195865445663401,14.498004783863788,0.10500049591064453,0.08407259165937475,0.04662518501281809,-0.19382531476984255,0.28707568479547874,-0.07360006487851223,0.16685043490414841,-0.08045081116295982,16.190618051821602,-44.51813696128329,0.1202252498913307,10,0.08874988555908203,-0.06500005722045898,-0.32125020027160645,-0.783750057220459,-0.34749984741211115,4,-0.03177261852991431,-1.2608705267056983,10.449999809265137,-1.3750009934116936,10.49250030517578,-1.307699831761806,10.6274995803833,-0.03177261852991431
7354,2012-10-15,10.5,10.529999732971193,10.457500457763672,10.487500190734863,2413200.0,0.003344466975803595,-1.000000000000049,-0.5,60.472944672767696,60.623524390028464,0.03445859694674702,-0.09840369012417405,-0.2068830273356994,-0.7453219177197354,14.712680387725408,0.07249927520752131,0.0920059258405388,0.07187504768371511,-0.16500630894527824,0.30875640431270845,-0.046565630630780674,0.1903157259982109,-0.08540555075589218,29.52385450423612,-29.820927056227283,0.11844067831449667,10,0.053750038146972656,-0.09999990463256836,-0.33875012397766113,-0.809999942779541,-0.2849998474121094,0,-0.050714311145600655,1.100001907341357,10.46500015258789,-1.2608705267056983,10.449999809265137,-1.3750009934116936,10.49250030517578,-0.050714311145600655
7355,2012-10-16,10.542499542236328,10.645000457763672,10.5024995803833,10.625,2660400.0,0.004047575451078922,1.3265188552922493,-6.60013733119707,67.35392396036377,62.57699127977548,-0.0067960608715278426,-0.1341977650192483,-0.24324104398862012,-0.7780561382457236,15.222722465901725,0.14500045776367188,0.10528326206099337,0.10574960708618164,-0.13475464746356813,0.3462538616359314,-0.014502520188694135,0.22600173436105742,-0.11999988555908203,53.93233865817435,-6.72630353109772,0.12025212727487516,10,0.011250495910644531,-0.14249944686889648,-0.3287496566772461,-0.7874994277954102,-0.3549995422363281,1,-0.06568643024287057,-1.000000000000049,10.5,1.100001907341357,10.46500015258789,-1.2608705267056983,10.449999809265137,-0.06568643024287057
7356,2012-10-17,10.587499618530273,10.6225004196167,10.532500267028807,10.574999809265137,2307600.0,0.004268444699823126,1.1817845542082757,-0.15151199889027606,64.28568355506852,63.41886162025058,-0.051313624508722455,-0.16626033397450257,-0.2805635171783365,-0.8112934479713054,15.760327851756797,0.0900001525878924,0.11357592243286341,0.13712468147277868,-0.10520628523983078,0.37945564818538813,0.015959198116474838,0.2582901648290825,-0.13874988555908274,74.15701923200562,14.720351620873949,0.12116548335630466,10,-0.03374958038330078,-0.1874995231628418,-0.3737497329711914,-0.7999997138977051,-0.444999694824217,2,-0.06328218185919077,1.3265188552922493,10.542499542236328,-1.000000000000049,10.5,1.100001907341357,10.46500015258789,-0.06328218185919077
7357,2012-10-18,10.595000267028807,10.630000114440918,10.579999923706056,10.602499961853027,1850000.0,0.0007084438034270502,-1.6666497126292206,-0.5999847409782454,68.77469938557805,63.94938280539063,-0.06003233100724614,-0.15845423887975407,-0.2815918177465324,-0.8080658291756286,16.740976015002136,0.050000190734861505,0.11613297635092934,0.12975029945373429,-0.10957362410566773,0.3690742230131363,0.010088337674034165,0.2494122612334344,-0.12262546539306562,77.52808507172811,17.672256840540882,0.11966196177970063,10,-0.04125022888183416,-0.19500017166137518,-0.3612504005432111,-0.7400002479553205,-0.4225006103515607,3,-0.05450687388087261,1.1817845542082757,10.587499618530273,1.3265188552922493,10.542499542236328,-1.000000000000049,10.5,-0.05450687388087261
7358,2012-10-19,10.470000267028807,10.600000381469727,10.467499732971193,10.574999809265137,3946800.0,-0.01179801763563848,-1.4090893327785168,14.000508646995904,53.42964166689608,63.158183408343646,0.0585873760115625,-0.009735055029095108,-0.15063259921418215,-0.6708797841337226,17.97997251735723,0.13250064849853338,0.11858355631618522,-0.010624694824221237,-0.2029501652995318,0.18170077565108933,-0.10678743006187652,0.08553804041343405,0.2150001525878924,6.666564941405302,-51.30426246458804,0.09616273523765571,10,0.08374977111816584,-0.07000017166137518,-0.15125036239623846,-0.5300002098083478,-0.21750068664550604,4,-0.03151861655106725,-1.6666497126292206,10.595000267028807,1.1817845542082757,10.587499618530273,1.3265188552922493,10.542499542236328,-0.03151861655106725
7359,2012-10-22,10.5,10.520000457763672,10.364999771118164,10.479999542236328,1922800.0,0.002865303935632779,4.166571301417763,-0.19048138056312122,47.561000193835866,60.838674375380926,0.02450171682406932,-0.028184639124230415,-0.1757329381421826,-0.6876368758607772,18.97808813553396,0.1550006866455078,0.11196693591255524,0.011125040054320579,-0.16864421886422676,0.19089429897286792,-0.07875958940495309,0.10100966951359425,0.18065040588378878,48.21424922173554,-4.943188931801288,0.08988462945927389,10,0.005000114440917969,-0.09999990463256836,-0.18125009536743164,-0.559999942779541,-0.1400003433227539,0,-0.03642854236421145,-1.4090893327785168,10.470000267028807,-1.6666497126292206,10.595000267028807,1.1817845542082757,10.587499618530273,-0.03642854236421145
7360,2012-10-23,10.3725004196167,10.427499771118164,10.282500267028807,10.427499771118164,2645600.0,-0.012142817179361942,4.272771410240914,-2.749904634751097,37.71627622109937,58.351186296454294,0.12519089752964163,0.10696496831980262,-0.043586182768159176,-0.5429509659869396,19.227330348525125,0.21749973297119318,0.09538411780518885,-0.11774954795837367,-0.2932554207662914,0.05775632484954407,-0.20550248436233254,-0.029996611554414798,0.29552396087646393,25.89933585817042,-22.34641130691784,0.0877529364039588,10,0.09124994277954102,0.027499675750732422,-0.03812551498413086,-0.43250036239624023,-0.012500762939453125,1,-0.015184406908380632,4.166571301417763,10.5,-1.4090893327785168,10.470000267028807,-1.6666497126292206,10.595000267028807,-0.015184406908380632
7361,2012-10-24,10.3149995803833,10.494999885559082,10.307499885559082,10.395000457763672,2185200.0,-0.005543585144103913,-2.94735732570396,1.4545785576806367,33.876212593953895,54.7290316975231,0.1730650448170561,0.17542908663507184,0.018392449226382723,-0.4686232843676166,19.420381516547135,0.1875,0.0812477040128119,-0.17650036811828684,-0.3462632761466562,-0.006737460089917491,-0.2613818221324724,-0.09161891410410128,0.3298933533020012,9.352324496405314,-33.686897067464905,0.08488145401418479,10,0.14875078201293945,0.08500051498413086,0.022500276565551758,-0.3749995231628418,0.14750003814697266,2,-0.012360599667475936,4.272771410240914,10.3725004196167,4.166571301417763,10.5,-1.4090893327785168,10.470000267028807,-0.012360599667475936
7362,2012-10-25,10.342499732971193,10.442500114440918,10.25749969482422,10.3774995803833,7175200.0,0.0026660352599714443,1.2424168862995115,0.4374932945509809,36.74120549120563,52.24573197119655,0.14383854221640746,0.15135734900405318,-0.00945667776990966,-0.4782074037866533,19.45713417698868,0.18500041961669744,0.050876075808936605,-0.14625020027160396,-0.32401775570263247,0.031517355159424554,-0.23513397798711821,-0.0573664225560897,0.280649640714719,24.817479631785126,-14.834745689040922,0.08888377771551437,10,0.10875034332275213,0.05750036239623846,0.021875143051145685,-0.4024996757507342,0.1500005722045863,3,-0.019337666369722117,-2.94735732570396,10.3149995803833,4.272771410240914,10.3725004196167,4.166571301417763,10.5,-0.019337666369722117
7363,2012-10-26,10.36750030517578,10.414999961853027,10.317500114440918,10.375,7804000.0,0.002417265927006529,1.2285776566757494,0.21427792915537497,39.062563329844345,49.86680071087173,0.11572264287588041,0.13401542268643318,-0.03299162046173798,-0.4864815619997014,19.553354470349056,0.09749984741210938,0.03677858841405168,-0.12174963951111017,-0.29801268457193864,0.054513405549718286,-0.2098811620415244,-0.033618116980695945,0.22639709420119658,41.90487262581091,3.96565007533259,0.08813152253041427,10,0.08374977111816584,0.03249979019165217,-0.0031254291534406065,-0.4275002479553205,0.21000003814697443,4,-0.018808839426914026,1.2424168862995115,10.342499732971193,-2.94735732570396,10.3149995803833,4.272771410240914,10.3725004196167,-0.018808839426914026
7364,2012-10-31,10.452500343322754,10.510000228881836,10.335000038146973,10.4399995803833,2274000.0,0.008198701292011501,1.7450895328137388,-1.6668362156659329,39.06256332984448,46.72331619636958,0.026011604278975753,0.05415474280257193,-0.11720058659972743,-0.5546499529904345,19.128799553627818,0.17500019073486328,0.021482846687767676,-0.03824963569641149,-0.21262133197412325,0.13612206058130027,-0.12543548383526826,0.04893621244244528,0.11448523969000135,77.22781626039581,42.37423382724863,0.08718584813885605,10,-0.008750438690185547,-0.039999961853027344,-0.10500049591064453,-0.5125002861022949,0.047499656677246094,2,-0.019134250788828466,1.2285776566757494,10.36750030517578,1.2424168862995115,10.342499732971193,-2.94735732570396,10.3149995803833,-0.019134250788828466
7365,2012-11-01,10.600000381469727,11.399999618530273,10.447500228881836,10.682499885559082,3288000.0,0.01411145977538264,-3.916128301868218,-6.599557522123894,56.615373780767044,45.87105955478053,-0.12569203617118774,-0.09257868965234906,-0.2617763113515039,-0.6852477958721437,19.85501826415903,0.9524993896484375,0.018240212683704016,0.10575037002563548,-0.07464461934867295,0.2861453593999439,0.015552875338480376,0.19594786471279058,-0.34250068664550604,29.97818026407379,-6.205773335394166,0.09019749468715424,11,0.22874927520751953,0.22874927520751953,-0.2525005340576172,-0.6600003242492676,-0.09000015258789062,3,-0.022641576995792834,1.7450895328137388,10.452500343322754,1.2285776566757494,10.36750030517578,1.2424168862995115,10.342499732971193,-0.022641576995792834
7366,2012-11-02,10.449999809265137,10.677499771118164,10.422499656677246,10.677499771118164,5158000.0,-0.014150996868529497,1.2417596237282593,2.757591871178055,50.0,43.78498184527186,0.0030765813778455,0.05222350418751631,-0.10819689584044312,-0.5180876443639555,20.265774768054683,0.25500011444091797,0.007016769798234179,-0.03925018310546946,-0.2186797863639871,0.14017942015304818,-0.1289649847347274,0.050464618523788474,-0.16965011596679602,16.84902645914254,-21.758156434234845,0.08971480162925843,11,0.3787498474121094,0.3787498474121094,-0.10249996185302734,-0.5099997520446777,0.012499809265136719,4,-0.008612454950295279,-3.916128301868218,10.600000381469727,1.7450895328137388,10.452500343322754,1.2285776566757494,10.36750030517578,-0.008612454950295279
7367,2012-11-05,10.387499809265137,10.399999618530273,10.287500381469727,10.387499809265137,2007200.0,-0.005980861353182654,8.000076295109483,-0.0,45.99482108903015,42.95889066995342,0.03693095485179576,0.10639567005575223,-0.04107803651927888,-0.4407728608052466,20.176362794585163,0.16249942779541016,-0.016056995227623716,-0.09300017356872559,-0.27444609116147056,0.08844574402401939,-0.18372313236509719,-0.002277214772353986,1.0124998092651367,8.988718775181304,-31.113367183339307,0.09072295879637207,11,0.4412498474121094,0.4412498474121094,-0.0618748664855957,-0.44749975204467773,0.05749988555908381,0,0.007220198377114739,1.2417596237282593,10.449999809265137,-3.916128301868218,10.600000381469727,1.7450895328137388,10.452500343322754,0.007220198377114739
7368,2012-11-06,10.449999809265137,10.547499656677246,10.422499656677246,10.422499656677246,2986400.0,0.00601684728256302,-8.090858648911084,100.0,47.48743212870267,42.950716440494176,-0.03207778729490762,0.03796631836015507,-0.09596162750051818,-0.48686645582078114,20.21955557726136,0.15999984741210938,-0.03885243666212723,-0.025500154495238903,-0.20437525215740315,0.15337494316692535,-0.11493770332632103,0.06393739433584322,0.9277498245239251,14.606700156016938,-25.724998346547327,0.08943754883108228,11,0.3787498474121094,0.3787498474121094,-0.13499999046325684,-0.5099997520446777,-0.0424995422363299,1,0.004067033175728874,8.000076295109483,10.387499809265137,1.2417596237282593,10.449999809265137,-3.916128301868218,10.600000381469727,0.004067033175728874
7369,2012-11-07,10.300000190734863,10.3149995803833,10.109999656677246,10.21500015258789,3448400.0,-0.014354030743357615,2.5652527262926568,3.0908933277847135,39.00231562976566,43.093609708123765,0.09674181267760851,0.17799277430838245,0.057892361867104114,-0.32224389607247694,20.298526250325864,0.3400001525878906,-0.07103968413092687,-0.1633748054504398,-0.3555114660906984,0.028761855189818775,-0.2594431357705691,-0.06730647513031052,1.0559444580078114,14.728724005905388,-22.896020036316504,0.09606833032012967,11,0.4549994468688965,0.4549994468688965,0.01062464714050293,-0.3575000762939453,0.0950002670288086,2,0.02694176188826769,-8.090858648911084,10.449999809265137,8.000076295109483,10.387499809265137,1.2417596237282593,10.449999809265137,0.02694176188826769
7370,2012-11-08,10.204999923706056,10.25749969482422,10.182499885559082,10.2524995803833,1678800.0,-0.00922332672520354,1.6086942099413533,-0.5588192395292008,33.4056828130405,43.0413286213556,0.18493092152106172,0.25267212995147226,0.1558837504021806,-0.21522013466037393,19.89955413349339,0.11750030517578125,-0.08651026625082991,-0.23725008964538397,-0.4456267014582149,-0.028873477832553007,-0.34143839555179945,-0.1330617837389685,1.1011069253540011,16.740131783480155,-15.591695693982157,0.10418830590641569,11,0.5499997138977033,0.5499997138977033,0.11625003814697088,-0.2624998092651385,0.3325004577636701,3,0.028907406026399185,2.5652527262926568,10.300000190734863,-8.090858648911084,10.449999809265137,8.000076295109483,10.387499809265137,0.028907406026399185
7371,2012-11-09,10.162500381469727,10.227499961853027,10.135000228881836,10.157500267028807,1510400.0,-0.0041645803580658836,-2.6999752045623606,-0.10526632802622239,31.789493127527336,42.49113835872468,0.2274414571345691,0.28372818374329967,0.20400484730959434,-0.16078225474412378,19.39640930682593,0.0924997329711914,-0.10217669290230624,-0.26324963569641113,-0.5045350643543447,-0.021964207038477568,-0.383892350025377,-0.14260692136744524,1.0957621798950186,12.000165666852679,-14.010923518310632,0.12064271432896669,11,0.5924992561340332,0.5924992561340332,0.16187453269958496,-0.2200002670288086,0.4849996566772461,4,0.034194325645068524,1.6086942099413533,10.204999923706056,2.5652527262926568,10.300000190734863,-8.090858648911084,10.449999809265137,0.034194325645068524
7372,2012-11-12,10.137499809265137,10.19499969482422,10.06999969482422,10.19499969482422,1081200.0,-0.002460080813396659,3.347834740351016,-11.49971390424956,34.71264408135214,42.007813997781106,0.24619472624646122,0.29947066472403705,0.2332434352924757,-0.12546422734109264,19.332388738036325,0.125,-0.10098274309193833,-0.272625207901001,-0.545680414707892,0.00042999890589001666,-0.4091528113044465,-0.13609760449755548,1.0748322359121083,14.136150750456544,-13.7302681223861,0.1365276034034452,11,0.5974998474121094,0.5974998474121094,0.20062518119812012,-0.19499969482421875,0.47500038146972656,0,0.032059167978292225,-2.6999752045623606,10.162500381469727,1.6086942099413533,10.204999923706056,2.5652527262926568,10.300000190734863,0.032059167978292225
7373,2012-11-13,10.13249969482422,10.217499732971193,10.095000267028807,10.104999542236328,1057600.0,-0.0004932295472248605,-4.158013090792037,-0.4782644751463847,32.70589903726196,41.301517965271934,0.23954513148738243,0.2933222442671646,0.24500929240287483,-0.10907304148519259,19.31714032678095,0.12249946594238637,-0.09143296070155849,-0.26100029945373393,-0.5593087426985441,0.037308143791076276,-0.41015452107613903,-0.11184607783132883,1.0112924093318423,25.510215997602376,0.2086694727840488,0.14915422162240552,11,0.6024999618530256,0.6024999618530256,0.2237503528594953,-0.17249965667724787,0.5650005340576154,1,0.030841353013771,3.347834740351016,10.137499809265137,-2.6999752045623606,10.162500381469727,1.6086942099413533,10.204999923706056,0.030841353013771
7374,2012-11-14,9.967499732971193,10.232500076293944,9.9350004196167,10.157500267028807,1587200.0,-0.016284230626457452,-1.333338319882104,-6.9090719933410805,31.590916184339704,38.521022676780014,0.3671193183187409,0.43888501617920816,0.41403004888564787,0.06934824587620092,19.012839175259682,0.2974996566772443,-0.09069980902406627,-0.3993752479553212,-0.748403613390833,-0.050346882519809455,-0.5738894306730771,-0.22486106523756533,1.1118648266249593,10.077329114486028,-14.522827995525892,0.1745141827177557,11,0.33875036239623846,0.7000002861022931,0.4225001335144025,0.04625034332275213,0.4425001144409162,2,0.04414352102786112,-4.158013090792037,10.13249969482422,3.347834740351016,10.137499809265137,-2.6999752045623606,10.162500381469727,0.04414352102786112
7375,2012-11-15,9.850000381469727,10.0024995803833,9.80500030517578,9.967499732971193,2462800.0,-0.011788247268549656,1.106669650622835,0.6184159012197168,29.956944922879856,36.294016557099994,0.4101776704780544,0.5289642761066009,0.5354766459562654,0.1991231668959017,17.820736022158123,0.1974992752075213,-0.097908902747184,-0.4822496414184574,-0.8903224961285758,-0.07417678670833894,-0.6862860687735175,-0.2782132140633973,1.1378150469280701,10.526339271772086,-15.341516616821304,0.20403642735505928,11,0.3262495994567871,0.7524995803833008,0.5412495136260986,0.2174997329711914,0.5149993896484375,3,0.0553299548413444,-1.333338319882104,9.967499732971193,-4.158013090792037,10.13249969482422,3.347834740351016,10.137499809265137,0.0553299548413444
7376,2012-11-16,9.917499542236328,9.970000267028807,9.822500228881836,9.8774995803833,1694800.0,0.006852706411421439,1.0344634812062472,-0.3404270861233482,32.291655904715114,34.77144264773166,0.28966073904847356,0.43078323015205555,0.47085620250806137,0.14701135651167085,16.564210133365354,0.14750003814697088,-0.1119519088282388,-0.38125047683715785,-0.8105478244284381,0.048046870754122395,-0.595899150632798,-0.16660180304151773,0.9520343738392665,26.315625097598716,0.30189533066419827,0.21464867379564034,11,0.25875043869018555,0.6850004196166992,0.49500060081481934,0.25875043869018555,0.36750030517578125,4,0.06251584248559405,1.106669650622835,9.850000381469727,-1.333338319882104,9.967499732971193,-4.158013090792037,10.13249969482422,0.06251584248559405
7377,2012-11-19,10.017499923706056,10.032500267028807,9.897500038146973,10.0024995803833,2531600.0,0.010083225216583003,4.99987284633519,0.37500894070528723,36.27449073776284,33.52556027096057,0.14712857206454188,0.3007175935905533,0.36705758671697986,0.06277677672896154,15.243872385709661,0.13500022888183416,-0.15573683686620754,-0.25237507820129146,-0.6754139801043824,0.17066382370179944,-0.4638945291528369,-0.04085562724974601,0.745580631279557,49.70753971972081,24.642129706521246,0.21151945095154587,11,0.04250001907348455,0.5850000381469709,0.410625219345091,0.22000026702880682,0.15750026702880682,0,0.06288995450352264,1.0344634812062472,9.917499542236328,1.106669650622835,9.850000381469727,-1.333338319882104,9.967499732971193,0.06288995450352264
7378,2012-11-20,10.140000343322754,10.15999984741211,9.967499732971193,10.00749969482422,2182000.0,0.012228641931586681,1.2318898269008358,8.833174391250664,38.095238095238095,33.424773878235285,-0.02678655588372081,0.1604533191191706,0.24274886017325592,-0.04627887640313766,15.17747455354637,0.1925001144409162,-0.18250988677697322,-0.11337466239929128,-0.5292292402725653,0.3024799154739828,-0.3213019513359292,0.09455262653734664,0.527272186681877,78.36262397772794,57.421190039596254,0.2079272889366373,11,-0.1087503433227539,0.46249961853027344,0.3162498474121094,0.09749984741210938,-0.05500030517578125,1,0.04659761651026506,4.99987284633519,10.017499923706056,1.0344634812062472,9.917499542236328,1.106669650622835,9.850000381469727,0.04659761651026506
7379,2012-11-21,10.11750030517578,10.172499656677246,10.114999771118164,10.137499809265137,1350800.0,-0.0022189385981422616,-3.599885561701316,-0.1509389147599426,29.684207313939098,33.011276600557345,-0.036762525894832976,0.16108718493673102,0.2644313712267561,-0.011765460292371799,16.007584820416596,0.05749988555908203,-0.20304539607668382,-0.11674971580505478,-0.5198336532111139,0.2863342216010043,-0.3182916845080843,0.08479225289797476,0.46354500234596685,85.03416365858618,62.540993032162035,0.20154196870302937,11,-0.09875011444091797,0.48499965667724787,0.3593747615814227,0.11999988555908381,0.10750007629394709,2,0.057326405358183896,1.2318898269008358,10.140000343322754,4.99987284633519,10.017499923706056,1.0344634812062472,9.917499542236328,0.057326405358183896
7380,2012-11-23,10.21500015258789,10.217499732971193,10.140000343322754,10.162500381469727,520800.0,0.009636752604023524,1.695681019040564,-2.6250536455102336,39.64758560597853,33.884397987051926,-0.14828881649891734,0.05394879697334076,0.1665047433743858,-0.10139306953256266,16.863450534806727,0.09999942779541371,-0.23040215572509304,-0.011374855041504262,-0.40920613528864536,0.38645642520563683,-0.2102904951650757,0.18754078508206717,0.2884406546992597,99.36719404520136,73.01398291481027,0.19891564012357077,11,-0.19624996185302912,0.3874998092651367,0.2618749141693115,0.022500038146972656,0.2825002670288086,4,0.019089543995240765,-3.599885561701316,10.11750030517578,1.2318898269008358,10.140000343322754,4.99987284633519,10.017499923706056,0.019089543995240765
7381,2012-11-26,10.1875,10.229999542236328,10.15999984741211,10.172499656677246,1473600.0,-0.0026921343296234523,-2.4999880790596762,0.28572207084468665,40.90909484989594,34.57289251689012,-0.13060393756784805,0.07526617869558905,0.18905882862591206,-0.06889492437364986,17.983923879112908,0.06999969482421875,-0.23755940573999368,-0.03250002861022949,-0.42843339621062526,0.3634333389901663,-0.23046671241042738,0.1654666551899684,0.24609675707601397,87.21816372246171,56.24492748234563,0.1979666838001983,11,-0.1687498092651385,0.41499996185302734,0.28937506675720215,0.1550002098083496,0.35750007629394354,0,0.01742329041650681,1.695681019040564,10.21500015258789,-3.599885561701316,10.11750030517578,1.2318898269008358,10.140000343322754,0.01742329041650681
7382,2012-11-27,10.142499923706056,10.229999542236328,10.135000228881836,10.18000030517578,1423200.0,-0.004417185403086443,-2.619037238873751,-2.4999682115834623,35.796765522873756,34.91632212640255,-0.09478797438845277,0.11016261552065565,0.22558653775334925,-0.01954687194812621,19.05528016765582,0.09499931335449219,-0.2309771221929413,-0.06750011444091619,-0.4604981571596092,0.3254979282777768,-0.2639991358002618,0.1289989069184294,0.22823718817993388,66.6667877682556,32.234351160583564,0.19649902135934644,11,-0.12374973297119496,0.4600000381469709,0.3343751430511457,0.20000028610229315,0.5050001144409162,1,0.01404978306906246,-2.4999880790596762,10.1875,1.695681019040564,10.21500015258789,-3.599885561701316,10.11750030517578,0.01404978306906246
7383,2012-11-28,10.172499656677246,10.202500343322754,10.0649995803833,10.109999656677246,1966400.0,0.0029578243230814483,1.2448852489645938,-1.6666497126292206,43.376593008301185,36.22584177350938,-0.1324450260492096,0.0683070121619771,0.19131809541367417,-0.04541913931783981,20.04622785786159,0.13750076293945312,-0.21754596161243356,-0.02775034904479945,-0.41391206165505956,0.35841136356546066,-0.2208312053499295,0.1653305072603306,0.14166377453772228,65.15157645290871,27.060734678245517,0.19308085630513017,11,-0.1549997329711914,0.43000030517578125,0.30437541007995605,0.17000055313110352,0.4525003433227539,2,0.00024581313757776613,-2.619037238873751,10.142499923706056,-2.4999880790596762,10.1875,1.695681019040564,10.21500015258789,0.00024581313757776613
7384,2012-11-29,10.2524995803833,10.295000076293944,10.140000343322754,10.192500114440918,2664800.0,0.007864332898113391,1.137920601931048,0.959991455078125,52.50658010618747,38.7313567938769,-0.187481994177924,-0.028927867513051098,0.11192079703950064,-0.11890836930259496,20.952711576052838,0.15499973297118963,-0.2062289727102744,0.06224961280822683,-0.3063676881915516,0.43086691380800524,-0.12205903769166326,0.24655826330811692,-0.4474992752075213,81.52156335908312,39.04748606148967,0.18430865049988943,11,-0.19374942779541016,0.35000038146972656,0.22437548637390137,0.09000062942504883,0.4025001525878924,3,-0.016337434683422414,1.2448852489645938,10.172499656677246,-2.619037238873751,10.142499923706056,-2.4999880790596762,10.1875,-0.016337434683422414
7385,2012-11-30,10.359999656677246,10.3725004196167,10.255000114440918,10.270000457763672,2412400.0,0.010485255371249336,1.0434706892119383,1.5,59.753052464812946,41.7826230783322,-0.24030102046832447,-0.1637243313802621,0.004189479841187449,-0.21964563012612714,18.47244899556134,0.12000083923339844,-0.18912059070171772,0.18174972534179723,-0.1438148635127412,0.5073143141963357,0.018967430914528904,0.34453201976906556,-0.5451993560791042,95.93472233421619,47.55673159833003,0.16278229442726908,11,-0.22499942779541016,0.24250030517578125,0.09250044822692871,-0.017499446868896484,0.3200006484985334,4,-0.013030818502055563,1.137920601931048,10.2524995803833,1.2448852489645938,10.172499656677246,-2.619037238873751,10.142499923706056,-0.013030818502055563
7386,2012-12-03,10.359999656677246,10.417499542236328,10.297499656677246,10.40999984741211,1377600.0,0.0,2.692328007394692,-0.5555626198726303,61.265823762781665,44.55943785888985,-0.19101912143504762,-0.1800435572815431,0.005726566748982975,-0.21321334507189427,16.09174117132491,0.11999988555908203,-0.15545845839061556,0.1862497329711914,-0.1257028266254796,0.4982022925678624,0.03027345317285679,0.342226012769526,-0.5228913513183624,83.68797396265924,29.698925890257414,0.15597627979833525,12,-0.16750001907348633,0.24250030517578125,0.07187557220458984,-0.017499446868896484,0.3125,0,0.013272274854838617,1.0434706892119383,10.359999656677246,1.137920601931048,10.2524995803833,1.2448852489645938,10.172499656677246,0.013272274854838617
7387,2012-12-04,10.462499618530273,10.47249984741211,10.352499961853027,10.38249969482422,1339200.0,0.009893819039556107,1.3999885559518588,-1.599992370634537,65.20738258808959,47.57189835809557,-0.2500534185034642,-0.2915864153921284,-0.0934493971222139,-0.3086595989363232,14.524254513095952,0.11999988555908203,-0.10299854806732789,0.28499970436096156,-0.03932940771013094,0.609328816432054,0.12283514832541442,0.4471642603965087,-0.5905678389587425,97.54595771071509,38.304048536970846,0.16216455603554633,12,-0.19374990463256836,0.1400003433227539,-0.0306243896484375,-0.11999940872192383,0.18250083923339844,1,0.007885348699803396,2.692328007394692,10.359999656677246,1.0434706892119383,10.359999656677246,1.137920601931048,10.2524995803833,0.007885348699803396
7388,2012-12-05,10.49250030517578,10.532500267028807,10.36750030517578,10.475000381469727,2266800.0,0.002867449246294118,2.3846198990572067,0.21874925494121242,77.63161461109637,52.89938805777971,-0.25121113043266163,-0.3354378914178415,-0.11535684556565862,-0.3302029077177817,12.56681061291702,0.16499996185302734,-0.05265996176895271,0.31287536621093537,-0.019430219325620612,0.6451809517474913,0.14672257344265738,0.47902815897921336,-0.5725230801770032,89.80892493549025,23.342235154384014,0.1661527927682783,12,-0.1937503814697248,0.10999965667724787,-0.066875219345091,-0.15000009536742986,0.06999969482422053,2,0.014772430637408185,1.3999885559518588,10.462499618530273,2.692328007394692,10.359999656677246,1.0434706892119383,10.359999656677246,0.014772430637408185
7389,2012-12-06,10.577500343322754,10.582500457763672,10.462499618530273,10.49250030517578,1809600.0,0.008101027941361583,1.5263263564724188,4.857166212534654,89.645753059292,58.45473999703676,-0.2951347190719389,-0.42012225202878284,-0.19667010292291032,-0.4096781977102353,12.255413624022351,0.12000083923339844,-0.008095506966181887,0.38400039672851527,0.009977436620102864,0.7580233568369277,0.19698891667430907,0.5710118767827215,-0.5962708141209738,98.47324909947031,23.90062873811476,0.18701148005420593,12,-0.2537503242492676,0.024999618530273438,-0.15187525749206543,-0.2350001335144043,0.0024995803833025576,3,0.004490631542000578,2.3846198990572067,10.49250030517578,1.3999885559518588,10.462499618530273,2.692328007394692,10.359999656677246,0.004490631542000578
7390,2012-12-07,10.5,10.630000114440918,10.487500190734863,10.61750030517578,2082800.0,-0.007326905299670061,1.0,-1.3823559110951045,81.40158510152628,62.95390558055125,-0.1932812766819545,-0.33664820114091043,-0.11662991272732626,-0.3252114601656686,11.994817757988335,0.1424999237060547,0.026527989891848236,0.2917500495910641,-0.10665502350671296,0.6901551226888412,0.09254751304217557,0.49095258613995263,-0.4466179593707924,60.90227504789877,-18.957665202734148,0.19920253654888892,12,-0.15250015258789062,0.10249996185302734,-0.07187485694885254,-0.1574997901916504,-0.020000457763671875,4,0.014761879330589922,1.5263263564724188,10.577500343322754,2.3846198990572067,10.49250030517578,1.3999885559518588,10.462499618530273,0.014761879330589922
7391,2012-12-10,10.510000228881836,10.532500267028807,10.479999542236328,10.479999542236328,1848800.0,0.0009524027506511157,-2.4999682115835804,-0.2553243295889916,79.40294972352031,67.79903715840086,-0.17067195702298044,-0.33653405396791136,-0.12214862956381012,-0.32248800045699966,11.937258978007986,0.05250072479247869,0.0768640377656773,0.28437528610229457,-0.13536743236010906,0.7041180045646982,0.07450392687109186,0.49424664533349727,-0.3758916579189897,56.756821774692426,-25.805272822955573,0.209871359231202,12,-0.16250038146972656,-0.2687501907348633,0.31874942779541016,0.18999958038330078,0.042499542236328125,0,0.01617507826753206,1.0,10.5,1.5263263564724188,10.577500343322754,2.3846198990572067,10.49250030517578,0.01617507826753206
7392,2012-12-11,10.462499618530273,10.557499885559082,10.462499618530273,10.537500381469727,3106800.0,-0.004519563208098654,-1.533314683891969,-2.499968211583699,71.14744584705475,70.88468747381793,-0.08158539686972688,-0.2776733220019487,-0.07409164831676485,-0.2620514803919196,12.236259891344957,0.0950002670288086,0.10643794173488885,0.22062468528747559,-0.2097817542406215,0.6510311248155727,0.00542146552342615,0.435827905051525,-0.2589662314804979,36.19024090739041,-44.9655415162353,0.21520321976404866,12,-0.0774993896484375,-0.24499940872192383,0.36625003814697266,0.23750019073486328,0.1400003433227539,1,0.020071688965707546,-2.4999682115835804,10.510000228881836,1.0,10.5,1.5263263564724188,10.577500343322754,0.020071688965707546
7393,2012-12-12,10.44499969482422,10.567500114440918,10.4375,10.50749969482422,2240800.0,-0.0016726331511696113,-2.354868084268403,0.8333248563145313,71.61707570710271,73.00807587391962,-0.023877298878545616,-0.24829131521003767,-0.05493771758084698,-0.23210501686180685,12.397552304338847,0.13000011444091797,0.1379062846021828,0.18749976158142267,-0.24883666189015408,0.6238361850529994,-0.0306684501543657,0.40566797331721105,-0.18176096593968438,3.8959430471000207,-73.59799169592927,0.21816821173578826,12,-0.0024995803833025576,-0.22749948501587092,0.38374996185302557,0.2550001144409162,0.23500061035155895,2,0.019147991266917685,-1.533314683891969,10.462499618530273,-2.4999682115835804,10.510000228881836,1.0,10.5,0.019147991266917685
7394,2012-12-13,10.407500267028807,10.5,10.390000343322754,10.4375,1132800.0,-0.0035901798842555843,-2.3846266707748285,0.4799957275390909,63.799267962203025,73.45765537362962,0.042377648832246706,-0.1856567136427163,-0.018281378684784855,-0.18073386346270404,13.21321223561253,0.1099996566772461,0.18150513958219783,0.12800030708312882,-0.290787408040476,0.5467880222067336,-0.08139355047867447,0.3373941646449321,-0.09291494416637747,7.291641831373585,-64.64978289957189,0.20939385756180245,12,0.056249618530275214,-0.1900000572204572,0.4212493896484393,0.2924995422363299,0.21000003814697266,3,0.014893079893760541,-2.354868084268403,10.44499969482422,-1.533314683891969,10.462499618530273,-2.4999682115835804,10.510000228881836,0.014893079893760541
7395,2012-12-14,10.395000457763672,10.427499771118164,10.375,10.390000343322754,1266400.0,-0.0012010385726085593,-1.9999182583580828,-0.1666719649044629,65.20148004482621,73.89495051607904,0.067458416469373,-0.1372713559474441,-0.010252868839209839,-0.15393492442152557,14.466758280917222,0.05249977111816406,0.21460156496574,0.08825049400329554,-0.28084204525162093,0.457343033258212,-0.0962957756241618,0.2727967636307529,-0.036257064080254864,10.389842012177299,-57.156371234688635,0.18454626962745793,12,0.09624958038330078,-0.17750024795532227,0.3599991798400879,0.30499935150146484,0.2024993896484375,4,0.017796965636900364,-2.3846266707748285,10.407500267028807,-2.354868084268403,10.44499969482422,-1.533314683891969,10.462499618530273,0.017796965636900364
7396,2012-12-17,10.537500381469727,10.545000076293944,10.422499656677246,10.4399995803833,1267600.0,0.013708505765348544,1.1777815453736649,19.49971390425329,75.32051987431068,75.01863243677025,-0.05276386056691251,-0.24342111876944728,-0.15630519208858473,-0.28096233434372664,15.991491385559902,0.14999961853027166,0.2369822233207941,0.19975037574767995,-0.13415758497729513,0.533658336472655,0.03279639538519241,0.3667043561101675,-0.16250038146972656,84.41573239666883,16.066010574278394,0.16695398036248799,12,-0.03875017166137695,-0.32000017166137695,0.2174992561340332,0.16249942779541016,0.08999919891357422,0,-0.005456781698866098,-1.9999182583580828,10.395000457763672,-2.3846266707748285,10.407500267028807,-2.354868084268403,10.44499969482422,-0.005456781698866098
7397,2012-12-18,10.647500038146973,10.682499885559082,10.4975004196167,10.52750015258789,4334000.0,0.010438875700605532,-1.055557027280482,1.230757944775375,77.61628164865776,75.01692877427708,-0.14948100362141226,-0.320220635341979,-0.2690552533359529,-0.3749721784683686,17.66061191290028,0.1849994659423828,0.24665610847726605,0.27825002670288157,-0.04720963527008415,0.6037096886758473,0.11552019571639782,0.4409798576893653,-0.27250003814697266,88.61793156492587,19.043118315136297,0.16272983098648316,12,-0.11875009536743164,-0.403749942779541,0.10749959945678711,0.05249977111816406,-0.04250049591064453,1,-0.008922307272923202,1.1777815453736649,10.537500381469727,-1.9999182583580828,10.395000457763672,-2.3846266707748285,10.407500267028807,-0.008922307272923202
7398,2012-12-19,10.612500190734863,10.710000038146973,10.602499961853027,10.649999618530273,2163200.0,-0.0032871422668903083,-2.739140530409832,-0.3124955296473786,72.08591254285682,73.06583538356206,-0.10691202566618863,-0.26140991503921285,-0.2368662512980766,-0.3277759836416685,18.916306685838606,0.10750007629394531,0.2554750177960301,0.2196251869201653,-0.10436032089929981,0.5436106947396304,0.05763243301043275,0.38161794082989786,-0.1900005340576172,70.89557125085048,2.7149569592712197,0.16199275390973228,12,-0.07000017166137695,-0.35500001907348633,0.12249946594238281,0.08749961853027344,0.05999946594238281,2,-0.0009423065914822004,-1.055557027280482,10.647500038146973,1.1777815453736649,10.537500381469727,-1.9999182583580828,10.395000457763672,-0.0009423065914822004
7399,2012-12-20,10.697500228881836,10.699999809265137,10.52750015258789,10.637499809265137,2805200.0,0.008009426300993772,4.30771600862714,-1.6000356043844257,71.29339817111254,71.94270350240497,-0.19344254142348838,-0.3169817036598239,-0.3235055751777125,-0.4029953503557042,19.969942126947476,0.1724996566772461,0.25310250529500955,0.27562522888183594,-0.04840748603172429,0.5996579437953962,0.11360887142505582,0.43764158633861605,-0.22325050354003828,96.26871407708535,30.293493640238836,0.16201635745678047,12,-0.1550002098083496,-0.440000057220459,0.037499427795410156,0.0024995803833007812,-0.09250068664550781,3,-0.001635889070496055,-2.739140530409832,10.612500190734863,-1.055557027280482,10.647500038146973,1.1777815453736649,10.537500381469727,-0.001635889070496055
7400,2012-12-21,10.40999984741211,10.697500228881836,10.177499771118164,10.697500228881836,7780800.0,-0.02687547327117723,2.6173896890528283,-4.7916395136295,52.31482176459628,68.93291150696898,0.08934425099066168,-0.014886636473537607,-0.043759282035859215,-0.10796539934921512,20.094065346100816,0.5200004577636719,0.22929480088602006,-0.021625137329101207,-0.33084462139412096,0.28759434673591855,-0.17623487936161197,0.13298460470340956,0.3000001907348633,43.661964263647384,-19.243528951177232,0.15460974203251013,12,0.033750057220458984,-0.15249967575073242,0.07687520980834961,0.25750017166137695,0.1549997329711914,4,0.019932801230083896,4.30771600862714,10.697500228881836,-2.739140530409832,10.612500190734863,-1.055557027280482,10.647500038146973,0.019932801230083896
7401,2012-12-24,10.364999771118164,10.467499732971193,10.307499885559082,10.390000343322754,1443200.0,-0.004322773962876836,-1.285706500636942,0.08695839663510976,45.2322859248067,66.05344929338585,0.12472963339318888,0.04647594495964569,-0.0028439754092435265,-0.05629959682877228,20.17112861590722,0.15999984741211115,0.18364719190088685,-0.07550020217895437,-0.3647627406503666,0.2137623362924579,-0.2201314714146605,0.06913106705675176,0.33500003814697266,35.21124994851057,-22.34944390742462,0.14463126923570657,12,0.0787501335144043,-0.09874963760375977,0.024375200271606445,0.23750019073486328,0.24750041961669922,0,0.022431266900921898,2.6173896890528283,10.40999984741211,4.30771600862714,10.697500228881836,-2.739140530409832,10.612500190734863,0.022431266900921898
7402,2012-12-26,10.28499984741211,10.362500190734863,10.25749969482422,10.357500076293944,2290400.0,-0.007718275491811699,1.5454524437045853,2.899942780850587,40.32632104983301,62.576698775911446,0.19769289635102538,0.14514040806224315,0.07342748105850383,0.02992861804760949,20.409915493326576,0.10750007629394354,0.148539182900274,-0.1626251220703132,-0.42692432451253026,0.10167408037190384,-0.29477472329142174,-0.030475520849204685,0.41250038146972656,20.18779763130701,-31.918382980926307,0.13214960122110883,12,0.15875005722045898,0.01875019073486328,0.10437512397766113,0.31750011444091797,0.2325000762939471,2,0.033300898206368945,-1.285706500636942,10.364999771118164,2.6173896890528283,10.40999984741211,4.30771600862714,10.697500228881836,0.033300898206368945
7403,2012-12-27,10.175000190734863,10.27750015258789,10.05500030517578,10.25749969482422,3161600.0,-0.010695153943529156,2.632638126600834,1.1379206019310724,31.662860658387302,59.005986853265256,0.29655092591666943,0.26913573262229207,0.1778600120741931,0.14446245856215256,21.40516879172737,0.2299995422363299,0.1134469254765218,-0.2727498054504398,-0.5365028177305877,-0.008996793170291895,-0.40462631159051377,-0.14087329931036585,0.5121000289916999,18.604647724265412,-26.494778948673627,0.1318765061400736,12,0.20749998092651367,0.16374969482421875,0.1562497615814209,0.42749977111816406,0.5024995803833008,3,0.04226037773375313,1.5454524437045853,10.28499984741211,-1.285706500636942,10.364999771118164,2.6173896890528283,10.40999984741211,0.04226037773375313
7404,2012-12-28,10.085000038146973,10.197500228881836,10.06999969482422,10.135000228881836,2435200.0,-0.008845223675754132,-2.1874783935533295,0.606066561087529,31.306302242681838,55.239855986360325,0.3754791995044684,0.36463906593244566,0.26000412497362824,0.2356054623784658,22.014176967306785,0.1275005340576154,0.08812635447054262,-0.3543749809265133,-0.6526150279801115,-0.05613493387291513,-0.5034950044533133,-0.20525495739971333,0.5768161849975595,4.669219693933855,-36.84369752375687,0.14912002352679934,12,0.2975001335144043,0.2975001335144043,0.23187494277954102,0.5174999237060547,0.5399999618530273,4,0.05825479586594251,2.632638126600834,10.175000190734863,1.5454524437045853,10.28499984741211,-1.285706500636942,10.364999771118164,0.05825479586594251
7405,2012-12-31,10.225000381469727,10.225000381469727,10.032500267028807,10.047499656677246,1983600.0,0.01388203696511603,1.1690065171956379,-3.5500009536706782,38.508068547661416,51.149583616732635,0.23336970030335813,0.2255715180965261,0.11224248677410387,0.09709465770416514,22.368330054862717,0.19250011444091975,0.06550310458812447,-0.2076246738433838,-0.5192397007741043,0.10399035308733673,-0.36343218730874405,-0.05181716037802353,0.4125432049560551,44.25295420165308,4.475446211154001,0.15580751346536043,12,0.14624977111816406,0.14624977111816406,0.08562469482421875,0.3774995803833008,0.507499694824217,0,0.037163730717825194,-2.1874783935533295,10.085000038146973,2.632638126600834,10.175000190734863,1.5454524437045853,10.28499984741211,0.037163730717825194
7406,2013-01-02,10.4975004196167,10.510000228881836,10.3100004196167,10.369999885559082,3204800.0,0.026650369484661374,1.62294569377392,0.7183099348280438,51.19456724318969,48.213837571680614,-0.05073651517632527,-0.03804997445116953,-0.16646310199458902,-0.17187704624939215,22.166918980023897,0.2849998474121094,0.0599602169662532,0.05800032615661621,-0.25293465948946725,0.3689353118026997,-0.09746716666642641,0.21346781897965883,0.10374056764526429,97.38223868822338,54.7901181036075,0.15546749282304204,1,-0.1262502670288086,-0.1262502670288086,-0.1868753433227539,0.10499954223632812,0.21999931335449396,2,0.006430022202282171,1.1690065171956379,10.225000381469727,-2.1874783935533295,10.085000038146973,2.632638126600834,10.175000190734863,0.006430022202282171
7407,2013-01-03,10.545000076293944,10.635000228881836,10.487500190734863,10.5024995803833,2217600.0,0.004524853991763722,-3.069007247997264,0.33333582658906263,53.34449675303953,46.131458039478694,-0.12773782293253788,-0.08332406681638638,-0.21998610945836816,-0.2162548631119794,21.91399804398837,0.14750003814697266,0.05586218537960974,0.10137495994567658,-0.21301455277512105,0.4157644726664742,-0.055819796414722234,0.2585697163060754,-0.5124998092651367,85.0622143923311,36.02309122559596,0.15719475636039923,1,-0.17875003814697088,-0.1737499237060529,-0.23437499999999822,0.05749988555908381,0.2624998092651385,3,0.006401148786396416,1.62294569377392,10.4975004196167,1.1690065171956379,10.225000381469727,-2.1874783935533295,10.085000038146973,0.006401148786396416
7408,2013-01-04,10.647500038146973,10.699999809265137,10.539999961853027,10.547499656677246,1999200.0,0.00972024287448403,-1.7826115801170948,2.352922697183987,57.69230298977007,44.62022524155176,-0.2511634713160493,-0.18299889254723922,-0.32341281189349935,-0.3146060867110876,21.490524498323104,0.15999984741210938,0.03162984709949157,0.19612493515014684,-0.13073205624431772,0.5229819265446114,0.03269643945291456,0.3595534308473791,-0.6029497718811054,92.13486035626727,36.252864513643615,0.1634284956972326,1,-0.28125,-0.27624988555908203,-0.33687496185302734,-0.04500007629394531,0.22500038146972656,4,-0.0122094495398134,-3.069007247997264,10.545000076293944,1.62294569377392,10.4975004196167,1.1690065171956379,10.225000381469727,-0.0122094495398134
7409,2013-01-07,10.625,10.654999732971193,10.452500343322754,10.574999809265137,1871600.0,-0.0021131756812736713,2.681818575899621,0.5,57.32482760966649,45.17689255767067,-0.2682371039527496,-0.16522922955104136,-0.3030872031454557,-0.2888044622066488,20.67383715236354,0.20249938964843928,-0.008175639691659242,0.17124991416931223,-0.1601248327179121,0.5026246610565366,0.00556254072570006,0.3369372876129244,-0.5542317520141626,88.76406581285971,26.007004527604863,0.16568737344361176,1,-0.25874996185302734,-0.2537498474121094,-0.315000057220459,-0.022500038146972656,0.22000026702880682,0,0.004941154928768343,-1.7826115801170948,10.647500038146973,-3.069007247997264,10.545000076293944,1.62294569377392,10.4975004196167,0.004941154928768343
7410,2013-01-08,10.654999732971193,10.702500343322754,10.557499885559082,10.592499732971193,2526800.0,0.00282350427964162,-1.1886911959462763,1.2499952316466079,54.03085391013151,46.15451122270676,-0.29036368050204864,-0.19291208071195776,-0.3308472766086492,-0.3147357957109822,19.693485401978137,0.14500045776367188,-0.03982656579444033,0.19349966049194478,-0.14947645612526905,0.5364757771091586,0.022011602183338752,0.3649877188005508,-0.5590622225341839,87.89793131599836,26.72882965636162,0.17148805830860686,1,-0.28749942779541193,-0.28374958038330256,-0.3243746757507342,-0.05249977111816584,0.26249980926513494,1,-0.0028155545493221412,2.681818575899621,10.625,-1.7826115801170948,10.647500038146973,-3.069007247997264,10.545000076293944,-0.0028155545493221412
7411,2013-01-09,10.68000030517578,10.72249984741211,10.607500076293944,10.682499885559082,1364000.0,0.00234637004515581,1.7878899973412987,-0.03999328613284092,51.183980221947145,47.36091779738611,-0.2972404401093076,-0.21557637293349963,-0.3514177960262561,-0.33528170183250694,18.747851640613085,0.11499977111816584,-0.07833023287678387,0.21000022888183345,-0.14620787526281198,0.5662083330264789,0.031896176809510735,0.38810428095415617,-0.5476690247656251,84.2593998905032,25.465125653119486,0.17810405207232294,1,-0.3025002479553205,-0.3025002479553205,-0.31125020980834783,-0.07750034332275213,0.48499965667724787,2,0.004915708765731219,-1.1886911959462763,10.654999732971193,2.681818575899621,10.625,-1.7826115801170948,10.647500038146973,0.004915708765731219
7412,2013-01-10,10.672499656677246,10.710000038146973,10.550000190734863,10.710000038146973,1621200.0,-0.0007023078917796077,7.533238390722751,15.002670736349506,52.230461393597,49.64620676796496,-0.25590342622086837,-0.2018872491474184,-0.34036946258918555,-0.3259194310370326,17.529212946031887,0.15999984741210938,-0.0788828410822422,0.1919995784759525,-0.17547969736353686,0.5594788543154419,0.008259940556207823,0.3757392163956972,-0.492954890906935,81.48137682567155,23.21742148045727,0.18373963791974438,1,-0.2949995994567871,-0.2949995994567871,-0.27499985694885254,-0.06999969482421875,0.4675006866455078,3,0.004216451416402034,1.7878899973412987,10.68000030517578,-1.1886911959462763,10.654999732971193,2.681818575899621,10.625,0.004216451416402034
7413,2013-01-11,10.645000457763672,10.739999771118164,10.574999809265137,10.662500381469727,1504400.0,-0.002576640880599057,-1.0952213718271653,0.46665988505162503,47.96117454123649,51.496748134471034,-0.17290646057123027,-0.16720914066202752,-0.3103749427270035,-0.295941182687006,16.496572893108542,0.16499996185302734,-0.06665578867859523,0.15450034141540492,-0.21973429331811545,0.5287349761489253,-0.03261697595135615,0.341617658782166,-0.4220192854620173,66.9566948070257,12.942411223591904,0.18711731736676052,1,-0.25875043869018555,-0.25875043869018555,-0.20937561988830566,-0.04250049591064453,0.4074993133544922,4,0.0152653283990134,7.533238390722751,10.672499656677246,1.7878899973412987,10.68000030517578,-1.1886911959462763,10.654999732971193,0.0152653283990134
7414,2013-01-14,10.5625,10.65250015258789,10.539999961853027,10.65250015258789,1528800.0,-0.007750160095437275,1.5,5.142888283378746,57.0438839768687,53.55628318216074,-0.017376937363033917,-0.07641914784561088,-0.22902660295271104,-0.2122545154778912,15.715362901268449,0.11250019073486328,-0.04177350562779125,0.06424989700317418,-0.3091663885802518,0.43766618258660017,-0.12245824578853792,0.2509580397948863,-0.28781696781669375,11.25002980235081,-42.253111296662695,0.1867081427917126,1,-0.03749990463256836,-0.17624998092651367,-0.11187505722045898,0.039999961853027344,0.38500022888183594,0,0.02934915215306022,-1.0952213718271653,10.645000457763672,7.533238390722751,10.672499656677246,1.7878899973412987,10.68000030517578,0.02934915215306022
7415,2013-01-15,10.579999923706056,10.585000038146973,10.46500015258789,10.510000228881836,2189200.0,0.001656797510632524,2.0,-0.777773068282985,60.18957774386947,54.55572879334737,0.023217017982338106,-0.08363685053925529,-0.252254142774758,-0.22825483958976278,14.860648684470235,0.11999988555908203,0.007129864961108012,0.0724998474121108,-0.2993093806761795,0.4443090755004011,-0.11340476663203525,0.25840446145625684,-0.2587852176292653,41.81815659700853,-13.420510314532216,0.18590461404414557,1,0.01625013351440252,-0.19374990463257014,-0.11687493324279963,0.02250003814697088,0.47749996185302557,1,0.025047291609991307,1.5,10.5625,-1.0952213718271653,10.645000457763672,7.533238390722751,10.672499656677246,0.025047291609991307
7416,2013-01-16,10.479999542236328,10.614999771118164,10.407500267028807,10.545000076293944,2006000.0,-0.009451831965108348,1.0243861591566898,-0.928583106266981,59.069746810737925,55.19186768864719,0.13463180465035762,0.012474406271499205,-0.15442577501585042,-0.12616350969743628,13.415505886859219,0.20749950408935725,0.06591474154441279,-0.024625492095946555,-0.39634721276240015,0.34709622857050704,-0.21048635242917335,0.16123536823728024,-0.11690632965540004,21.80432581578755,-36.30375064430629,0.18586086033322693,1,0.0937504768371582,-0.0937495231628418,-0.004999637603759766,0.12250041961669922,0.29000091552734375,2,0.04174618502956928,2.0,10.579999923706056,1.5,10.5625,-1.0952213718271653,10.645000457763672,0.04174618502956928
7417,2013-01-17,10.552499771118164,10.635000228881836,10.454999923706056,10.470000267028807,2618000.0,0.006917961073342305,-2.2000000000000695,-1.2692127116406617,68.19272744988277,56.35858151754861,0.07074709656952471,-0.07115613657218844,-0.22628547076347694,-0.19529170548788954,11.26166919556211,0.18000030517577947,0.11267577624744618,0.05262475013732981,-0.3137999099851285,0.41904941025978815,-0.13058757992389936,0.23583708019855898,-0.1517159026835131,43.60893845134563,-18.69069410192194,0.18321233006122897,1,0.021250247955322266,-0.16624975204467773,-0.25812482833862305,0.05000019073486328,0.28750038146972656,3,0.05804313707840625,1.0243861591566898,10.479999542236328,2.0,10.579999923706056,1.5,10.5625,0.05804313707840625
7418,2013-01-18,10.602499961853027,10.6274995803833,10.545000076293944,10.59749984741211,5721200.0,0.004738231871059817,2.000017339737541,0.06060781208456988,75.93981008761364,58.42691290398718,0.01530147347478561,-0.12853393444141226,-0.2770657854423497,-0.24051709654946407,8.881812689764166,0.08249950408935725,0.12312090933459352,0.10312495231628382,-0.26267938112783185,0.4689292857603995,-0.07977721440577312,0.28602711903834077,-0.19499969482422053,79.59174935091742,9.589074232848432,0.1829021667220574,1,-0.028749942779541016,-0.21624994277954102,-0.30124974250793457,0.0,0.3575000762939453,4,0.05069562682420292,-2.2000000000000695,10.552499771118164,1.0243861591566898,10.479999542236328,2.0,10.579999923706056,0.05069562682420292
7419,2013-01-22,10.68000030517578,10.7475004196167,10.50749969482422,10.579999923706056,2727200.0,0.0073096292008103525,1.042554054931483,19.999618539003677,74.33151098508797,60.68254146787123,-0.05987288781032163,-0.21862138171937495,-0.34962610054726184,-0.31382128914001406,7.175301948301889,0.2400007247924787,0.12886566010348233,0.1815002918243387,-0.18238732291362503,0.5453879065623024,-0.0004435155446440575,0.36344409919332143,-0.23925008773803746,80.14703407420663,6.60268962208302,0.18194380736898216,1,-0.10249996185302557,-0.28999996185302557,-0.3500001430511457,-0.07750034332275213,0.2950000762939471,1,0.03487822615153502,2.000017339737541,10.602499961853027,-2.2000000000000695,10.552499771118164,1.0243861591566898,10.479999542236328,0.03487822615153502
7420,2013-01-23,10.61750030517578,10.702500343322754,10.587499618530273,10.662500381469727,1996000.0,-0.00585205975787384,-1.190459755499446,-0.44999904632935533,58.275838935885474,61.47052576941993,-0.0036336984931768512,-0.14733273177352224,-0.2797478639967146,-0.24736613513689498,7.658343202179826,0.11500072479248047,0.11686516544440373,0.1086252689361551,-0.2564683455455903,0.47371888341790047,-0.0739215383047167,0.2911720761770269,-0.13994006347656196,61.76468938280437,-8.402276676183938,0.1825468072408723,1,-0.03999996185302557,-0.22749996185302557,-0.27687525749206365,-0.01500034332275213,0.33249950408935725,2,0.03108075481242878,1.042554054931483,10.68000030517578,2.000017339737541,10.602499961853027,-2.2000000000000695,10.552499771118164,0.03108075481242878
7421,2013-01-24,10.59749984741211,10.6899995803833,10.5649995803833,10.6225004196167,1940800.0,-0.0018837256594116392,-1.777743634302184,0.5555673292925648,53.763412926725366,61.640853717545305,0.0038368626298250774,-0.1149124824324339,-0.2510793566053522,-0.2219697881593703,8.114283300166985,0.125,0.10608816398797316,0.07699980735778844,-0.2835830105796635,0.4375826252952404,-0.10329160161093753,0.2572912163265144,-0.09000015258788885,48.717840037298885,-18.756768254115244,0.1802914089687263,1,-0.01999950408935547,-0.20749950408935547,-0.24312472343444824,0.005000114440917969,0.3249998092651367,3,0.04340646801323644,-1.190459755499446,10.61750030517578,1.042554054931483,10.68000030517578,2.000017339737541,10.602499961853027,0.04340646801323644
7422,2013-01-25,10.6274995803833,10.647500038146973,10.5024995803833,10.6225004196167,1769200.0,0.0028308311774609685,5.444453863434069,-0.1999618539004387,48.39996826181559,61.68960857538743,-0.0371210959123367,-0.12431084796442171,-0.271077757550529,-0.24694317896804208,8.406578933897084,0.14500045776367188,0.10023951125007358,0.08987455368042063,-0.25584151733511007,0.43559062469595133,-0.08298348182734472,0.262732589188186,0.12000083923339844,51.0202333963924,-12.78416298517515,0.17285803550776496,1,-0.049999237060546875,-0.23749923706054688,-0.26937437057495117,-0.024999618530273438,0.3600006103515625,4,0.01340869282586521,-1.777743634302184,10.59749984741211,-1.190459755499446,10.61750030517578,1.042554054931483,10.68000030517578,0.01340869282586521
7423,2013-01-28,10.604999542236328,10.667499542236328,10.5600004196167,10.65250015258789,1815600.0,-0.0021171525791922052,1.7741927544792282,-9.501716901945823,48.39996826181559,60.72917349593708,-0.02334709440250471,-0.07161641102126381,-0.23847044069099432,-0.2182591473564912,7.765198602235217,0.1074991226196289,0.09666439152185191,0.04587454795837331,-0.25553117263149794,0.34728026854824456,-0.1048283123365632,0.19657740825330983,0.13760086059570398,41.83657581490218,-18.033544167776448,0.1507028602949359,1,-0.02749919891357422,-0.21499919891357422,-0.2187495231628418,-0.0024995803833007812,0.3425006866455078,0,0.02215941730271931,5.444453863434069,10.6274995803833,-1.777743634302184,10.59749984741211,-1.190459755499446,10.61750030517578,0.02215941730271931
7424,2013-01-29,10.672499656677246,10.6850004196167,10.537500381469727,10.579999923706056,1789200.0,0.006364933272470896,1.51061204944444,-1.947337777063888,51.320744396013026,59.74374756839748,-0.0822525847013047,-0.09786329461100252,-0.2895512732485983,-0.27959898753524115,7.0348752941229415,0.14750003814697266,0.09300621864812975,0.08399968147277903,-0.12238128454049324,0.2903806474860513,-0.019190801533857993,0.18719016447941605,0.06529872970581074,84.99971389879647,27.490392038423337,0.10319048300663637,1,-0.09499931335449219,-0.2824993133544922,-0.27249956130981445,-0.06999969482421875,0.33500003814697443,1,0.026938429676111708,1.7741927544792282,10.604999542236328,5.444453863434069,10.6274995803833,-1.777743634302184,10.59749984741211,0.026938429676111708
7425,2013-01-30,10.604999542236328,10.6850004196167,10.572500228881836,10.6850004196167,1384400.0,-0.006324677124602829,1.812473923253901,-0.8648768467827741,44.68081076986354,58.14497689718922,-0.012106469186454305,-0.0004584268124219193,-0.20228976930486908,-0.20566980944307645,6.0902454772932035,0.11250019073486328,0.09639835889311144,-0.0025003910064693713,-0.11788309776278716,0.11288231574984842,-0.060191744384628265,0.05519096237168952,0.1280928680267337,54.666646321614586,0.5186800595281795,0.0576913533781588,1,-0.003749370574951172,-0.21499919891357422,-0.20499944686889648,-0.0024995803833007812,0.4825000762939453,2,0.0348892838476611,1.51061204944444,10.672499656677246,1.7741927544792282,10.604999542236328,5.444453863434069,10.6274995803833,0.0348892838476611
7426,2013-01-31,10.5649995803833,10.635000228881836,10.494999885559082,10.602499961853027,3496400.0,-0.0037718023177388815,1.7316896166728695,0.4687496274750557,42.71187054359998,55.3137705742689,0.04606271583132404,0.047281849252181374,-0.14476181657653342,-0.1603661330376127,6.358116206749054,0.1400003433227539,0.09221127799657935,-0.04587531089782715,-0.1512229889103196,0.0594723671146653,-0.09854914990407337,0.006798528108419077,0.16348097328216582,36.84184108818953,-13.27655983959469,0.052673839006245934,1,0.056250572204589844,-0.17499923706054688,-0.21437454223632812,0.03750038146972656,0.5375003814697266,3,0.03644110214606067,1.812473923253901,10.604999542236328,1.51061204944444,10.672499656677246,1.7741927544792282,10.604999542236328,0.03644110214606067
7427,2013-02-01,10.612500190734863,10.675000190734863,10.529999732971193,10.649999618530273,2205600.0,0.0044960352331446796,2.3142745038200814,0.9999745689435939,47.854775090992185,52.193211130199856,0.008904633696831254,0.005372936472211265,-0.17704489001662083,-0.2061449355843159,5.968683388320798,0.1450004577636701,0.08387544364385491,-0.0017497062683098363,-0.10243312890810685,0.09893371637148718,-0.052091417588208344,0.04859200505158867,0.1066411362063473,61.842092054409484,13.281343221175447,0.050341711319898744,2,0.008749961853027344,-0.22249984741210938,-0.25750017166137695,-0.010000228881835938,0.42999935150146484,4,0.029210785429528263,1.7316896166728695,10.5649995803833,1.812473923253901,10.604999542236328,1.51061204944444,10.672499656677246,0.029210785429528263
7428,2013-02-04,10.517499923706056,10.604999542236328,10.494999885559082,10.557499885559082,2910000.0,-0.00895173289247575,-1.5882260543706312,1.066681925688516,47.07792609913734,49.165035031760894,0.10122450201401456,0.09500554108407933,-0.07156640369568912,-0.10963845225238522,5.3673520735859,0.11750030517578125,0.08217215469741035,-0.09024996757507076,-0.1984033226661115,0.017903387515969982,-0.14432664512059112,-0.03617329002955039,0.19267574557986933,11.842092054410411,-39.726442021386944,0.05407667754552044,2,0.0812501907348615,-0.12749958038330256,-0.14374995231628596,0.08500003814697088,0.625,0,0.04468745143220243,2.3142745038200814,10.612500190734863,1.7316896166728695,10.5649995803833,1.812473923253901,10.604999542236328,0.04468745143220243
7429,2013-02-05,10.677499771118164,10.702500343322754,10.547499656677246,10.59749984741211,2564400.0,0.015212726272664234,1.3846063558203,-2.000000000000089,55.342443992023576,48.839102260220685,-0.06612063926316658,-0.06414841269839577,-0.2182874269720365,-0.26654771530892774,5.121366182615293,0.18500041961669744,0.06788816466929504,0.06712489128112864,-0.04525709099920938,0.17950687356146666,0.010933900140958741,0.12331588242129854,-0.18249988555908203,87.95155804761467,33.69767031823348,0.05619099114016929,2,-0.0787496566772461,-0.28749942779541016,-0.31687474250793457,-0.07499980926513672,0.44500064849853516,1,0.02528686148924142,-1.5882260543706312,10.517499923706056,2.3142745038200814,10.612500190734863,1.7316896166728695,10.5649995803833,0.02528686148924142
7430,2013-02-06,10.625,10.657500267028807,10.577500343322754,10.65250015258789,2058000.0,-0.004916859961933362,3.266619195361685,-0.3437522351763107,58.38151308681183,49.35222450023029,-0.01390770400763941,-0.01476857545298138,-0.15598829544524406,-0.21159052867566075,4.649373321231493,0.09999942779541016,0.03942789649355838,0.016125106811523793,-0.09453667249308673,0.1267868861161343,-0.03920578284078147,0.07145599646382905,-0.13000011444091797,62.65051934920489,4.114682996187845,0.055330889652305176,2,-0.02624988555908203,-0.2349996566772461,-0.24249982833862305,-0.022500038146972656,0.5550003051757795,2,0.035999971277573595,1.3846063558203,10.677499771118164,-1.5882260543706312,10.517499923706056,2.3142745038200814,10.612500190734863,0.035999971277573595
7431,2013-02-07,10.732500076293944,10.732500076293944,10.574999809265137,10.607500076293944,2842800.0,0.010117654239429896,1.520004272460909,-4.545429324455542,60.0,50.641116915584114,-0.11202474134211649,-0.12451793491235996,-0.2513512617189342,-0.31805886474869105,4.246091939717181,0.15750026702880682,0.010453334424342486,0.12100019454955913,0.0011272881565833615,0.2408731009425349,0.06106374135307213,0.18093664774604612,-0.23335018157958842,100.0,37.94116724221158,0.05993645319648745,2,-0.11875009536742986,-0.20374965667724432,-0.3612499237060529,-0.1300001144409162,0.6374998092651385,3,0.033077059372257134,3.266619195361685,10.625,1.3846063558203,10.677499771118164,-1.5882260543706312,10.517499923706056,0.033077059372257134
7432,2013-02-08,10.717499732971193,10.762499809265137,10.6850004196167,10.7475004196167,2270400.0,-0.0013976560182732412,1.5833359824522364,-0.2400054931640483,56.64737271504507,51.55749518816517,-0.09265943609416105,-0.11170037852928338,-0.2226871638505301,-0.3035405788605807,4.218413583792766,0.0774993896484375,0.005897171320054184,0.1037498474121108,-0.022465453677686043,0.22996514850190763,0.04064219686721238,0.16685749795700922,-0.20901583099365517,83.17753677440582,22.372493304814085,0.0631076505448982,2,-0.08874988555908381,-0.13249969482422053,-0.34624958038330256,-0.11499977111816584,0.7650003433227521,4,0.03592257881727989,1.520004272460909,10.732500076293944,3.266619195361685,10.625,1.3846063558203,10.677499771118164,0.03592257881727989
7433,2013-02-11,10.807499885559082,10.93000030517578,10.704999923706056,10.739999771118164,3133200.0,0.00839749520226385,-2.2727373611968784,-2.2499523173756817,57.264921038074306,52.217959259505314,-0.1686494210829501,-0.19911079400578302,-0.298663164261626,-0.3915084427383775,4.391543514985822,0.225000381469723,0.009606616554680869,0.18562502861022878,0.03281892744804793,0.33843112977240963,0.10922197802913836,0.2620280791913192,-0.2837750291442873,67.97380080332933,9.218187258901054,0.07640305058109063,2,-0.09499979019165039,-0.13874959945678889,-0.4387497901916504,-0.2049999237060547,0.1625003814697248,0,0.02174412761190503,1.5833359824522364,10.717499732971193,1.520004272460909,10.732500076293944,3.266619195361685,10.625,0.02174412761190503
7434,2013-02-12,10.8725004196167,10.90250015258789,10.767499923706056,10.829999923706056,2961600.0,0.0060143913713541775,1.6341517877910687,0.62963590895602,64.48860957855308,54.41882579380415,-0.2260700308566328,-0.2526495581755075,-0.35117411784824526,-0.4520821873646774,4.781091061420735,0.13500022888183416,0.017995846336864574,0.23512554168701172,0.04852499301032687,0.42172609036369657,0.1418252673486684,0.32842581602535503,-0.31627352730102487,83.80287176456407,24.37748633204258,0.09330027433834255,2,-0.16000032424926758,-0.20375013351440607,-0.5037503242492676,-0.2700004577636719,-0.07500076293945312,1,0.024833248440460975,-2.2727373611968784,10.807499885559082,1.5833359824522364,10.717499732971193,1.520004272460909,10.732500076293944,0.024833248440460975
7435,2013-02-13,10.845000267028807,10.920000076293944,10.822500228881836,10.885000228881836,1308400.0,-0.002529331021066228,-1.2941130271852739,-0.9411645910468667,63.94365864220684,56.77791336031603,-0.1798597595496645,-0.21531776479084996,-0.31471200984928593,-0.4213080737174426,5.660013423339154,0.0974998474121076,0.028501195212847108,0.19437537193298127,-0.011690044542328693,0.4004407884082912,0.09134266369532718,0.29740808017063536,-0.2588715016843235,76.05636073016416,14.645484591956198,0.10303270823765485,2,-0.13250017166137518,-0.17624998092651367,-0.4762501716613752,-0.24250030517577947,0.0024995803833025576,2,0.025587841932245503,1.6341517877910687,10.8725004196167,-2.2727373611968784,10.807499885559082,1.5833359824522364,10.717499732971193,0.025587841932245503
7436,2013-02-14,10.917499542236328,10.922499656677246,10.782500267028807,10.81999969482422,2648400.0,0.006685041348310161,1.604637958872303,-2.4374985098823068,65.59137469403002,58.748646649542444,-0.22026136115969308,-0.2670519829322391,-0.3772221056270695,-0.489200372165282,6.34482210913472,0.13999938964843928,0.03437594041367831,0.24499964714050293,0.02293384650006658,0.4670654477809393,0.13396674682028475,0.3560325474607211,-0.3038610537053419,94.89764539647638,30.84341323198396,0.11103290032021798,2,-0.20499944686889648,-0.24874925613403498,-0.5481243133544922,-0.3149995803833008,-0.14999961853027166,3,0.02404403699985691,-1.2941130271852739,10.845000267028807,1.6341517877910687,10.8725004196167,-2.2727373611968784,10.807499885559082,0.02404403699985691
7437,2013-02-15,11.164999961853027,11.322500228881836,10.907500267028807,10.907500267028807,9434800.0,0.022670064574694893,-2.2233044946816083,2.641026644234974,74.24240797881622,61.76692241395121,-0.4259399549466423,-0.49151277136199845,-0.6149557997564798,-0.730328417333908,7.818142989795912,0.4149999618530291,0.058726752086780465,0.46187505722045863,0.15626565534815384,0.7674844590927634,0.30907035628430535,0.6146797581566119,-0.5260525279904584,74.49389648739135,7.314122521291679,0.15280470093615264,2,-0.23000001907348633,-0.2999997138977051,-0.7874999046325684,-0.5625,-0.32250022888183416,4,0.01836094262485166,1.604637958872303,10.917499542236328,-1.2941130271852739,10.845000267028807,1.6341517877910687,10.8725004196167,0.01836094262485166
7438,2013-02-19,11.140000343322754,11.192500114440918,11.06999969482422,11.114999771118164,3501600.0,-0.002239106011257319,-1.130428653171604,0.09708971586027014,71.01124520163025,63.50790032612973,-0.339002262545268,-0.4471035274996211,-0.5812457445372452,-0.6968815488090883,9.371083961584484,0.12250041961669744,0.09050677920519945,0.41000041961669886,0.05166341482845205,0.7683374244049457,0.23083191722257546,0.5891689220108223,-0.432697629958259,67.1171558182692,2.100956447123224,0.17916850239412332,2,-0.19125032424926758,-0.27500009536743164,-0.7625002861022949,-0.5375003814697266,-0.2575006484985334,1,0.03074503791882588,-2.2233044946816083,11.164999961853027,1.604637958872303,10.917499542236328,-1.2941130271852739,10.845000267028807,0.03074503791882588
7439,2013-02-20,11.052499771118164,11.18000030517578,11.03499984741211,11.147500038146973,3640000.0,-0.007854629219741227,-1.2307743095036956,-3.799923707800877,69.75715654720715,64.7718607106181,-0.21536146771935094,-0.3481133154052678,-0.4886121341253933,-0.6041111076910823,10.393325352583922,0.1450004577636701,0.11502263877630803,0.3038748741149906,-0.08124140084190401,0.6889911490718852,0.11131673663654418,0.496433011593437,-0.28367730620193576,49.99991169681648,-15.651049587185284,0.19255813747844694,2,-0.10374975204467773,-0.1874995231628418,-0.6662497520446777,-0.4499998092651367,-0.019999504089357245,2,-0.007464329861823771,-1.130428653171604,11.140000343322754,-2.2233044946816083,11.164999961853027,1.604637958872303,10.917499542236328,-0.007464329861823771
7440,2013-02-21,10.947500228881836,11.045000076293944,10.917499542236328,11.02750015258789,1980800.0,-0.00950007187611146,1.2174050055562382,0.8421020930582743,65.97078374829084,65.43528112709487,-0.06683255442323421,-0.22885701117474078,-0.3770953754548323,-0.4945584381488999,11.13250979808875,0.13500022888183594,0.14809006531136149,0.18237533569335973,-0.20733625305964232,0.5720869244463618,-0.012480458683141293,0.37723113006986075,-0.12330998756904776,30.55555064982336,-37.13927888587624,0.1948557943765014,2,0.05625009536743164,-0.08249998092651367,-0.49187517166137695,-0.3450002670288086,0.037499427795410156,3,-0.013701810373920487,-1.2307743095036956,11.052499771118164,-1.130428653171604,11.140000343322754,-2.2233044946816083,11.164999961853027,-0.013701810373920487
7441,2013-02-22,11.057499885559082,11.0600004196167,10.975000381469727,10.979999542236328,1264400.0,0.01004792458346282,1.060571732420904,-0.9687552154113916,67.6587148408349,66.65876358551596,-0.14067646317130666,-0.31898201579874197,-0.47948762578152504,-0.5984409025827517,12.087731781898079,0.11250019073486328,0.1660216039835749,0.2693749904632572,-0.1327802060460339,0.6715301869725483,0.06829739220861164,0.47045258871790274,-0.18347864548938908,36.14448971525378,-30.95677740836237,0.2010775982546454,2,-0.04374980926513672,-0.19249963760375977,-0.5662498474121094,-0.4549999237060547,-0.042499542236328125,4,-0.018991638283553547,1.2174050055562382,10.947500228881836,-1.2307743095036956,11.052499771118164,-1.130428653171604,11.140000343322754,-0.018991638283553547
7442,2013-02-25,10.770000457763672,11.119999885559082,10.765000343322754,11.095000267028807,1630400.0,-0.02600040070277365,-1.119400010817797,-4.193527348797122,58.69193253563884,66.81732041857867,0.17327509506146477,-0.0213542407138263,-0.18603339093719917,-0.3081504444531795,12.987628244609223,0.3549995422363281,0.1802481876799238,-0.025249481201171875,-0.4204108708494694,0.3699119084471256,-0.22283017602532063,0.17233121362297688,0.5524997711181641,1.1696180392891722,-69.90924853940855,0.197580694824149,2,0.27374982833862305,0.11874961853027344,-0.29000043869018555,-0.16750049591064453,0.2349996566772461,0,-0.0002321758543485375,1.060571732420904,11.057499885559082,1.2174050055562382,10.947500228881836,-1.2307743095036956,11.052499771118164,-0.0002321758543485375
7443,2013-02-26,10.84000015258789,10.84749984741211,10.707500457763672,10.802499771118164,1808000.0,0.0064995071354669864,4.333333333333333,-0.11538585685486892,55.96332009037689,65.87006603100355,0.12110596968962284,-0.07678224809389533,-0.24857793976152998,-0.3742850437017129,13.68095145752822,0.1399993896484375,0.18763718062474055,0.03300018310546804,-0.35219166033371074,0.4181920265446468,-0.15959573861412224,0.22559610482505832,0.47135007858276445,28.04227251075796,-39.2126797526084,0.19259592171958964,2,0.17500019073486328,0.06874990463256836,-0.3600001335144043,-0.567500114440918,0.17500019073486328,1,0.00023058859299984746,-1.119400010817797,10.770000457763672,1.060571732420904,11.057499885559082,1.2174050055562382,10.947500228881836,0.00023058859299984746
7444,2013-02-27,10.960000038146973,10.989999771118164,10.817500114440918,10.817500114440918,980400.0,0.011070099987999793,-1.4210491092342492,3.79995931030975,61.713293359022565,65.62224766620528,0.016565178924286883,-0.18354965033418225,-0.35836565761105277,-0.4907206589578834,14.821335875364783,0.1724996566772461,0.20483436134025723,0.1386250495910648,-0.24689072402212986,0.5241408232042595,-0.05413283721553164,0.33138293639766125,0.3271962020874035,61.212104398005266,-6.351594276233442,0.19275788680659717,2,0.05500030517578125,-0.05124998092651367,-0.48000001907348633,-0.6875,0.005000114440917969,2,-0.007071199183668497,4.333333333333333,10.84000015258789,-1.119400010817797,10.770000457763672,1.060571732420904,11.057499885559082,-0.007071199183668497
7445,2013-02-28,10.975000381469727,11.015000343322754,10.932499885559082,10.932499885559082,2564000.0,0.0013686444589913194,-2.8823291820935713,0.2982492537912757,59.06543455474991,64.89714320628528,0.02452352891961418,-0.17856427500800542,-0.3623660072835708,-0.5037497902428534,16.06519949179112,0.08250045776367188,0.2167521497908993,0.13512535095214773,-0.24209267957159675,0.5123433814758922,-0.0534836643097254,0.32373436621402085,0.28900802746582066,64.84855630847765,1.3305017128276546,0.1886090152618723,2,0.039999961853027344,-0.06625032424926758,-0.49125003814697266,-0.6987500190734863,0.08749961853027344,3,0.005239169344919858,-1.4210491092342492,10.960000038146973,4.333333333333333,10.84000015258789,-1.119400010817797,10.770000457763672,0.005239169344919858
7446,2013-03-01,10.949999809265137,10.967499732971193,10.854999542236328,10.9375,1917200.0,-0.0022779563859333107,3.7368843736821344,0.29410972736452373,58.627091006372375,63.162107987124855,0.061037867961152514,-0.12990169527816064,-0.3310230555189868,-0.47722272125790965,16.67930377855132,0.12000083923339844,0.21638154097216145,0.09087476730346644,-0.26602815245239597,0.44777768705932885,-0.08757669257446565,0.26932622718139854,0.2917482816235353,58.787803124357,-2.150784208452585,0.17845145987793157,3,4.76837158203125e-07,-0.041249752044677734,-0.4662494659423828,-0.6737494468688965,0.125,4,0.003196333152672315,-2.8823291820935713,10.975000381469727,-1.4210491092342492,10.960000038146973,4.333333333333333,10.84000015258789,0.003196333152672315
7447,2013-03-04,10.922499656677246,10.942500114440918,10.789999961853027,10.907500267028807,1743200.0,-0.0025114295038272116,4.545429324455542,1.1999694819563487,54.474699796648395,61.32471405323799,0.05645915744465313,-0.08220085423079837,-0.3009154716725,-0.4485400729521274,17.49054898507137,0.15999984741210938,0.21863108679789356,0.04787464141845632,-0.29036883620091203,0.38611811903782467,-0.12124709739122785,0.2169963802281405,0.2978785288864252,69.9184646923275,9.46207393009231,0.16912173880968442,3,0.02125072479248047,-0.01374959945678711,-0.4387493133544922,-0.6462492942810059,0.37750053405761896,0,0.00846882028409679,3.7368843736821344,10.949999809265137,-2.8823291820935713,10.975000381469727,-1.4210491092342492,10.960000038146973,0.00846882028409679
7448,2013-03-05,10.987500190734863,11.037500381469727,10.962499618530273,10.977499961853027,1320000.0,0.005951067621950523,-2.7499523173755485,0.6667090539165029,54.474699796648395,59.6266633031759,-0.036261741240172896,-0.11613927811944791,-0.3613711806832285,-0.5117685451136822,18.272691138941582,0.11500072479248047,0.2150279320475228,0.08937516212463414,-0.20713029176824627,0.38588061601751455,-0.05887756482180606,0.23762788907107435,0.21236288571680717,79.79793698439059,21.373747207863744,0.1482527269464405,3,-0.07375001907348633,-0.0787501335144043,-0.5037498474121094,-0.711249828338623,0.4075002670288086,1,0.0015927120275103235,4.545429324455542,10.922499656677246,3.7368843736821344,10.949999809265137,-2.8823291820935713,10.975000381469727,0.0015927120275103235
7449,2013-03-06,10.947500228881836,11.020000457763672,10.90999984741211,11.0,1493600.0,-0.003640497033779999,1.378373920036291,-5.249856952126645,53.94990323602551,58.2910099129242,-0.014217397762093853,-0.057839900754609985,-0.31993771691085904,-0.47009136489895376,19.213302786085322,0.1100006103515625,0.17391665535192224,0.035875177383422496,-0.2423583268584384,0.3141086816252834,-0.10324157473750795,0.17499192950435294,0.23266834282231486,63.63636363636363,7.135081875488218,0.1391167521209306,3,-0.033750057220458984,-0.03875017166137695,-0.46374988555908203,-0.6712498664855957,0.5225000381469709,2,0.006165801601249354,-2.7499523173755485,10.987500190734863,4.545429324455542,10.922499656677246,3.7368843736821344,10.949999809265137,0.006165801601249354
7450,2013-03-07,11.00749969482422,11.020000457763672,10.9375,10.9399995803833,1074400.0,0.005480654458822842,-1.2758974493889845,-1.2857220708447206,53.50195187840471,56.71803625043196,-0.07242741924468632,-0.09245435340710983,-0.3685085115795559,-0.5294048993106362,20.20474625543703,0.08250045776367188,0.13910246148143202,0.07674965858459615,-0.1692450653435067,0.322744382512699,-0.046247703379455274,0.19974702054864757,0.1537621523223116,87.87853099725336,34.73733642982646,0.12299736196405184,3,-0.09374952316284357,-0.09874963760376154,-0.5237493515014666,-0.7312493324279803,0.09000015258788885,3,-0.003860962381521893,1.378373920036291,10.947500228881836,-2.7499523173755485,10.987500190734863,4.545429324455542,10.922499656677246,-0.003860962381521893
7451,2013-03-08,11.087499618530273,11.1274995803833,10.947500228881836,11.045000076293944,1189200.0,0.007267765244060698,1.9387777345270534,0.6296217804716185,46.5324211052729,55.36697942483574,-0.16508479176146373,-0.15230364567336707,-0.4344638145558424,-0.6060911786153333,20.921635140446266,0.17999935150146484,0.11201121790008095,0.13899960517883336,-0.09782358942339897,0.3758227997810657,0.020588007877716308,0.2574112024799504,0.055611773040944,88.14814605503342,36.150249203226814,0.11841159730111639,3,-0.1699995994567871,-0.17874956130981445,-0.591874361038208,-0.8112492561340332,0.1750001907348615,4,-0.002254757103981486,-1.2758974493889845,11.00749969482422,1.378373920036291,10.947500228881836,-2.7499523173755485,10.987500190734863,-0.002254757103981486
7452,2013-03-11,11.102499961853027,11.1225004196167,11.0649995803833,11.077500343322754,1034800.0,0.0013529058704708774,-1.2999809269502194,0.5882326541602841,48.306980637183564,54.516275041147594,-0.14299779187508221,-0.14438452361028808,-0.4323766309654822,-0.6169783987606792,21.474621725334075,0.05750083923339844,0.09629950712415436,0.13474993705749583,-0.08498598910624189,0.35448586322123354,0.024881973975627858,0.2446179001393638,0.024999618530273438,88.50590840330608,36.83338506422203,0.1098679630818686,3,-0.14375019073486328,-0.19374990463256836,-0.5968747138977051,-0.8262495994567871,-0.05749988555908381,0,-0.0024769333647717273,1.9387777345270534,11.087499618530273,-1.2758974493889845,11.00749969482422,1.378373920036291,10.947500228881836,-0.0024769333647717273
7453,2013-03-12,11.042499542236328,11.1274995803833,11.012499809265137,11.114999771118164,1420400.0,-0.005404226059252837,1.3589733557650925,-2.9000534065766383,49.537026407950115,53.16335649102843,-0.05727516087117834,-0.06943583736136105,-0.35208742651216696,-0.5534115109534312,20.9288922634762,0.11499977111816406,0.06602336426335675,0.0629995346069343,-0.1455011574145484,0.271500226628417,-0.04125081140380793,0.16724988061767654,-0.33499908447265625,60.91947471115691,8.66213513436594,0.10425034601074144,3,-0.08374977111816406,-0.13374948501586914,-0.5368742942810059,-0.7574992179870605,0.015000343322753906,1,0.02331905448704119,-1.2999809269502194,11.102499961853027,1.9387777345270534,11.087499618530273,-1.2758974493889845,11.00749969482422,0.02331905448704119
7454,2013-03-13,11.142499923706056,11.154999732971193,11.022500038146973,11.0649995803833,1178800.0,0.009055955228908008,1.5853608611914336,-1.0689668780090218,59.06974681073798,53.16383563058266,-0.14378615702716147,-0.15617876303308087,-0.42731728136527636,-0.6497865671722138,20.408648346555214,0.13249969482422053,0.07171441583887983,0.14949994087219487,-0.06471570670581528,0.363715588450205,0.042392117083190684,0.25660776466119906,-0.42659948348999244,94.25295420165308,37.62908726097017,0.10710782378900488,3,-0.1700000762939471,-0.20749998092651545,-0.6481246948242205,-0.8199996948242205,0.057499885559080255,2,0.022661030808751592,1.3589733557650925,11.042499542236328,-1.2999809269502194,11.102499961853027,1.9387777345270534,11.087499618530273,0.022661030808751592
7455,2013-03-14,11.1225004196167,11.1850004196167,10.987500190734863,11.172499656677246,1393600.0,-0.0017948848307198784,4.2666191953613755,-0.6451485879529785,53.29951745077687,52.57188301329427,-0.11249332805491541,-0.12050188962983555,-0.38678225206685646,-0.6269198254660822,19.673767811440886,0.19750022888183594,0.07905015651151004,0.1156254291534431,-0.0941291958799475,0.3253800541868337,0.010748116636747795,0.2205027416701384,-0.38903600769043045,73.68423166035569,13.872126191110837,0.10487731251669548,3,-0.13500022888183594,-0.1737504005432129,-0.6281251907348633,-0.7650003433227539,0.06999969482421875,3,0.031242961052105223,1.5853608611914336,11.142499923706056,1.3589733557650925,11.042499542236328,-1.2999809269502194,11.102499961853027,0.031242961052105223
7456,2013-03-15,11.18000030517578,11.197500228881836,11.0625,11.077500343322754,3858400.0,0.005169690572244701,-1.037729330559894,-2.0500305180437577,77.15226936271891,55.091612965079875,-0.14967673776307677,-0.16582972044023414,-0.43143989540791416,-0.6819075285270628,19.301020916344502,0.13500022888183594,0.06910018216623826,0.16000027656554927,-0.05886033000023261,0.37886088313133115,0.05056997328265922,0.2694305798484393,-0.41944373278808555,91.66670451087785,23.42726313029553,0.10943030328289083,3,-0.12625026702880682,-0.23125028610229315,-0.6856250762939435,-0.7899999618530256,-0.01749992370605291,4,-0.0073792894017611355,4.2666191953613755,11.1225004196167,1.5853608611914336,11.142499923706056,1.3589733557650925,11.042499542236328,-0.0073792894017611355
7457,2013-03-18,11.369999885559082,11.414999961853027,11.067500114440918,11.140000343322754,3386000.0,0.016994595277009195,1.1718761175881554,2.243898808139303,80.28566601816871,57.95949810080435,-0.30119693860910424,-0.35804069673082317,-0.6076559328184601,-0.8683843479185,17.503366947134037,0.3474998474121094,0.06908075067592989,0.3397498607635505,0.07741279151145442,0.6020869300156466,0.20858132613750158,0.47091839538959945,-0.5744878206518571,89.47366072822834,15.482426665498139,0.13116853462604822,3,-0.20749998092651367,-0.31999969482421875,-0.7987496852874756,-0.9799995422363281,-0.1499996185302752,0,-0.009454712170268498,-1.037729330559894,11.18000030517578,4.2666191953613755,11.1225004196167,1.5853608611914336,11.142499923706056,-0.009454712170268498
7458,2013-03-19,11.482500076293945,11.484999656677244,11.322500228881836,11.414999961853027,4841600.0,0.009894475977765715,3.482787650780876,0.29347934254391056,80.11523227295152,60.866756882685024,-0.3755951142591538,-0.4675368980882375,-0.7080855174208356,-0.9746759371849443,15.720476269498496,0.16249942779540838,0.07585136965961325,0.4351250648498528,0.10632559681590692,0.7639245328837987,0.27072533083287986,0.5995247988668257,-0.6250392216921394,99.49757124290291,22.902997615534645,0.16439973401697258,3,-0.27125024795532227,-0.3875002861022949,-0.8756251335144043,-1.0850000381469727,-0.23750019073486328,1,-0.038101458488403295,1.1718761175881554,11.369999885559082,-1.037729330559894,11.18000030517578,4.2666191953613755,11.1225004196167,-0.038101458488403295
7459,2013-03-20,10.970000267028807,11.145000457763672,10.52750015258789,11.074999809265137,11508800.0,-0.04463312047549761,4.040801550785903,-1.5555461365659569,49.81684572212664,60.45730064309858,0.15693540197589328,0.04054406925521015,-0.1884961703787713,-0.4593636670900363,13.953200606567897,0.9549999237060547,0.08114046296160815,-0.0732497692108165,-0.40384363926416533,0.25734410084253234,-0.23854670423749091,0.09204716581585792,0.5149993896484375,46.214135104097366,-30.54986959720722,0.1652969350266743,3,0.03624963760376154,0.03624963760376154,-0.27937507629394354,-0.48874998092651367,0.18999958038330256,2,0.007976264029205371,3.482787650780876,11.482500076293945,1.1718761175881554,11.369999885559082,-1.037729330559894,11.18000030517578,0.007976264029205371
7460,2013-03-21,10.797499656677246,10.912500381469727,10.737500190734863,10.895000457763672,3005200.0,-0.01572475899294412,1.64149938461317,0.9285831062670142,44.95867518468171,60.28243998525511,0.3313609974712044,0.2121055864455812,-0.01173145252721497,-0.28298932112276276,13.059710358485098,0.23250007629394354,0.07788493953382769,-0.23825035095214808,-0.5844290917381763,0.10792838983388009,-0.41133972134516306,-0.06516098055913311,0.6874999999999982,28.19839623271065,-48.739350715140574,0.1730893703930145,3,0.20875024795532227,0.20875024795532227,-0.10687446594238281,-0.31624937057495295,0.40000057220458984,3,0.03727716280490756,4.040801550785903,10.970000267028807,3.482787650780876,11.482500076293945,1.1718761175881554,11.369999885559082,0.03727716280490756
7461,2013-03-22,10.84749984741211,10.854999542236328,10.75749969482422,10.772500038146973,1924000.0,0.004630719363250213,1.1666825613800456,-0.7692224928352749,47.55701074513922,60.199109997250176,0.27238036790580367,0.15343262673655467,-0.05760457899198812,-0.32786757619124174,12.050178256235991,0.0974998474121076,0.07982016069891529,-0.17775015830993723,-0.5337509677557186,0.17825065113584415,-0.3557505630328279,0.00025024641295345873,0.6183498191833472,33.42035097225037,-42.57095133226627,0.17800040472289055,3,0.15875005722045898,0.15875005722045898,-0.1568746566772461,-0.36624956130981623,0.3699998855590838,4,0.031804588327430716,1.64149938461317,10.797499656677246,4.040801550785903,10.970000267028807,3.482787650780876,11.482500076293945,0.031804588327430716
7462,2013-03-25,10.767499923706056,10.857500076293944,10.727499961853027,10.857500076293944,2751200.0,-0.007374964261938954,1.8888865341415573,-1.2000050862759086,42.903218065911865,59.462020181468155,0.3351028447376727,0.24583995378057288,0.025919699320565925,-0.2435980125961894,12.525442331660672,0.1300001144409162,0.07622746983898843,-0.25762505531310786,-0.6140048639329247,0.09875475330670902,-0.4358149596230163,-0.07943515100319942,0.6795827526092495,25.065263229187963,-48.360714080235255,0.17818990430990814,3,0.2387499809265119,0.2387499809265119,-0.07687473297119318,-0.2862496376037633,0.287500381469723,0,0.03668450991989558,1.1666825613800456,10.84749984741211,1.64149938461317,10.797499656677246,4.040801550785903,10.970000267028807,0.03668450991989558
7463,2013-03-26,10.842499732971193,10.852499961853027,10.774999618530273,10.824999809265137,1626800.0,0.006965387489812347,3.1333095976806877,-0.19444326707076873,46.687681596733626,58.08623515768989,0.25563201962932425,0.18028006078970193,-0.04372506943959387,-0.31424790336735064,13.38344007139316,0.08500003814697088,0.07843380453961224,-0.1827502250671369,-0.5388583294988578,0.17335787936458402,-0.36080427728299647,-0.004696172851277325,0.5861912928695645,51.012052584108915,-22.67519517207927,0.17805405221586038,3,0.16375017166137518,0.16375017166137518,0.05750036239623846,-0.16499948501587092,0.3175001144409162,1,0.034816743680395446,1.8888865341415573,10.767499923706056,1.1666825613800456,10.84749984741211,1.64149938461317,10.797499656677246,0.034816743680395446
7464,2013-03-27,10.88249969482422,10.920000076293944,10.795000076293944,10.817500114440918,1579200.0,0.0036891826458975707,-1.2727343661946675,3.714277929155038,46.00639113918034,57.275887789734725,0.1954233458061445,0.14142732144205006,-0.07513513515338133,-0.3509783959184052,13.4220217660039,0.125,0.0774451020280651,-0.13887524604797186,-0.4996292620055982,0.2218787699096545,-0.3192522540267859,0.04150176193084221,0.5281675135514803,80.51929393463662,8.270769478852046,0.18037700797881356,3,0.12375020980834783,0.12375020980834783,0.02437543869018377,-0.20499944686889826,0.4300003051757795,2,0.033310379131668455,3.1333095976806877,10.842499732971193,1.8888865341415573,10.767499923706056,1.1666825613800456,10.84749984741211,0.033310379131668455
7465,2013-03-28,11.032500267028807,11.05500030517578,10.864999771118164,10.869999885559082,2155200.0,0.013783650485736043,-1.2028969482529648,2.5000220080108204,48.31806386171901,54.07208717851251,0.03499363682920276,-0.004263208852389511,-0.21518984757361004,-0.4991592155588549,13.085090652039186,0.1900005340576154,0.08270680384729623,0.008250331878659978,-0.35186347949381336,0.3683641432511333,-0.1718065738075758,0.18830723756489576,0.36050360023113726,93.129766546596,21.946774321315942,0.18005690568623653,3,-0.026250362396238458,-0.026250362396238458,-0.12562513351440252,-0.35500001907348455,0.2449998855590838,3,0.011556725791735722,-1.2727343661946675,10.88249969482422,3.1333095976806877,10.842499732971193,1.8888865341415573,10.767499923706056,0.011556725791735722
7466,2013-04-01,10.984999656677246,11.05500030517578,10.899999618530273,11.024999618530273,1501600.0,-0.004305516356389205,2.099972343814149,-0.24615303355752233,46.47675553130622,50.31554156886113,0.0580266178054476,0.04847951553928631,-0.15486647218903116,-0.44770151044279416,13.230102997447243,0.15500068664550604,0.06613609359123984,-0.041000270843506215,-0.3999330603653153,0.31793251867830286,-0.22046666560441075,0.13846612391739832,0.3906941362892571,78.62577859054406,9.236047381036968,0.17946639476090462,4,0.021250247955322266,0.021250247955322266,-0.05062437057495117,-0.30749940872192383,0.33500003814697443,0,0.019344613458901705,-1.2028969482529648,11.032500267028807,-1.2727343661946675,10.88249969482422,3.1333095976806877,10.842499732971193,0.019344613458901705
7467,2013-04-02,11.015000343322754,11.09000015258789,11.0,11.017499923706056,1432800.0,0.0027310594067493366,-4.5384254232812,0.06248956917726111,49.16033068440256,46.87610805902235,-0.030873062794430695,0.027156389109148193,-0.17376866222251408,-0.4725325297917671,13.716163571544291,0.10500049591064453,0.058721558344632996,-0.015624618530273082,-0.37131117955879667,0.3400619424982505,-0.19346789904453487,0.1622186619839887,0.3437295768361768,76.19057710822217,5.492739176653373,0.17784328051426204,4,-0.17875003814697266,-0.008750438690185547,-0.07562518119812012,-0.33750009536743164,0.2950000762939453,1,0.018383965804521507,2.099972343814149,10.984999656677246,-1.2028969482529648,11.032500267028807,-1.2727343661946675,10.88249969482422,0.018383965804521507
7468,2013-04-03,11.005000114440918,11.06999969482422,10.587499618530273,10.587499618530273,1782400.0,-0.0009078736786329866,-1.3113748655149577,-167.02823349854594,45.557361218187445,46.40283200302911,-0.1069792846191504,0.040617363366054704,-0.15416921550801987,-0.45836624776820045,14.298731083568148,0.4825000762939471,0.023769504997396496,-0.026499843597411754,-0.3818256364638657,0.3288259492690422,-0.2041627400306396,0.1511630528358161,0.337105210366591,83.08458750071169,14.73154680551984,0.1776628964332273,4,-0.16625022888183594,0.0012497901916503906,-0.03874993324279785,-0.3274998664855957,0.2124996185302752,2,0.004543406652876891,-4.5384254232812,11.015000343322754,2.099972343814149,10.984999656677246,-1.2028969482529648,11.032500267028807,0.004543406652876891
7469,2013-04-04,11.015000343322754,11.072500228881836,10.94499969482422,11.042499542236328,1559200.0,0.0009086986622302007,1.9142788634455894,-0.06586626646656661,46.50406776380917,46.574542289598824,-0.12284324757665743,0.037875242169581824,-0.15675455789985904,-0.4617049118535199,15.23500265580794,0.1275005340576154,-0.03627996937102829,-0.01987462043762278,-0.3731171821358217,0.3333679412605761,-0.19649590128672223,0.15674666041147667,0.3108128780403625,85.07468068550607,16.677388985912486,0.17662128084909912,4,-0.17625045776367188,-0.008750438690185547,-0.05312514305114746,-0.33750009536743164,0.2624998092651367,3,0.013163822021780902,-1.3113748655149577,11.005000114440918,-4.5384254232812,11.015000343322754,2.099972343814149,10.984999656677246,0.013163822021780902
7470,2013-04-05,10.96500015258789,10.982500076293944,10.8725004196167,10.899999618530273,1746800.0,-0.004539281813565554,1.1999847412691875,-2.3637246401942082,42.97386313487802,46.06530366623647,-0.05205899621507726,0.08909623244573162,-0.09775273829434283,-0.4037493920782147,16.306392296472115,0.1424999237060547,-0.11129889568291773,-0.06774983406066859,-0.4221950591242578,0.28669539100292063,-0.2449724465924632,0.10947277847112602,0.34484680739972084,75.12440454726614,9.271057161104338,0.1772226125317949,4,-0.1262502670288086,0.041249752044677734,-0.0031249523162841797,-0.28749990463256836,0.25749969482421875,4,0.03169173210910481,1.9142788634455894,11.015000343322754,-1.3113748655149577,11.005000114440918,-4.5384254232812,11.015000343322754,0.03169173210910481
7471,2013-04-08,11.0625,11.0649995803833,10.975000381469727,10.987500190734863,1188000.0,0.008891914824925795,1.2500089408118258,1.1538337392529123,39.30437309389903,45.66543200267949,-0.12946885847429002,-0.01093309923925645,-0.18428763282370753,-0.49196759301045745,16.69250251535774,0.09999942779541016,-0.11641080560226236,0.030999994277953746,-0.32280801953036686,0.38480800808627436,-0.14590401262620567,0.20790400118211316,0.23170002383961652,94.52733863468144,30.353885648192957,0.17690400690415992,4,-0.22375011444091797,-0.05625009536743164,-0.10062479972839355,-0.38499975204467773,0.22249984741210938,0,0.01943504204184321,1.1999847412691875,10.96500015258789,1.9142788634455894,11.015000343322754,-1.3113748655149577,11.005000114440918,0.01943504204184321
7472,2013-04-09,11.074999809265137,11.244999885559082,11.024999618530273,11.087499618530273,1265200.0,0.0011299262612551875,-2.911109227313186,-0.16666454738501837,34.766373398988705,44.340842202930055,-0.10478161042477296,-0.02698217622466892,-0.18641829577946822,-0.4946196530518563,16.768223771516755,0.2200002670288086,-0.09833537109879842,0.04487481117248571,-0.30798387583505615,0.39773349818002757,-0.1315545323312861,0.22130415467625753,0.20386621714944475,74.14448558900787,13.842823570096712,0.17642934350377126,4,-0.15875005722045898,-0.06874990463256836,-0.14562463760375977,-0.39749956130981445,0.32000064849853516,1,0.02212188621024813,1.2500089408118258,11.0625,1.1999847412691875,10.96500015258789,1.9142788634455894,11.015000343322754,0.02212188621024813
7473,2013-04-10,11.300000190734865,11.302499771118164,11.037500381469727,11.09000015258789,2062400.0,0.020316061882140746,1.4651197863761571,-16.800259403372387,65.71423640881838,46.53060278844539,-0.28838789446414737,-0.24422360068964188,-0.3974958630600174,-0.7082841051900264,17.116970558071454,0.2649993896484375,-0.08131187344462809,0.2570001602172862,-0.1159773649406084,0.6299776853751808,0.0705113976383398,0.44348892279623264,-0.7725000381469744,99.41870135976461,35.79278903395541,0.1864887625789472,4,-0.3550004959106463,-0.2937502861022967,-0.3737499713897723,-0.6224999427795428,0.052499771118162286,2,0.0008849759923041933,-2.911109227313186,11.074999809265137,1.2500089408118258,11.0625,1.1999847412691875,10.96500015258789,0.0008849759923041933
7474,2013-04-11,11.395000457763672,11.442500114440918,11.255000114440918,11.329999923706055,2542000.0,0.008407103134980387,1.3437522351763107,0.3095262964291689,80.71974997621973,50.13079013450103,-0.3386582758936534,-0.3365946238421422,-0.47935840959219433,-0.7886463574454208,17.101273653135404,0.1875,-0.04394905545902006,0.33937540054321325,-0.0636655034402942,0.7424163045267207,0.13785494855145863,0.5408958525349679,-0.8520003128051759,91.66672243712438,22.586250285718677,0.20152045199175417,4,-0.38000059127807617,-0.3887505531311035,-0.4837503433227539,-0.7175002098083496,0.0774993896484375,3,-0.015577070439829921,1.4651197863761571,11.300000190734865,-2.911109227313186,11.074999809265137,1.2500089408118258,11.0625,-0.015577070439829921
7475,2013-04-12,11.470000267028807,11.484999656677244,11.359999656677244,11.385000228881836,2510400.0,0.006581817134902801,1.17393539826685,1.30768215029781,81.20295576204394,53.98925682680521,-0.38562491987082304,-0.4049898197605035,-0.5379020593240575,-0.8465472940677738,17.401692507706645,0.125,-0.013747653729808462,0.3970002174377427,-0.0461454879717742,0.8401459228472596,0.17542736473298426,0.6185730701425012,-0.891020123291014,97.05893902646542,22.498274838133682,0.22157285270475874,4,-0.43375062942504705,-0.46375036239623846,-0.5587501525878888,-0.7925000190734846,0.005000114440919745,4,-0.016782921530897332,1.3437522351763107,11.395000457763672,1.4651197863761571,11.300000190734865,-2.911109227313186,11.074999809265137,-0.016782921530897332
7476,2013-04-15,11.09749984741211,11.43000030517578,11.0649995803833,11.40999984741211,2175600.0,-0.03247606023928984,1.0709207194338137,-3.676468938280547,62.79066672778057,55.503738609402774,0.005042094230411465,-0.04109394038011693,-0.15164516161980401,-0.46001825158264253,17.93042861808207,0.40500068664550604,0.008633923525785292,0.028624820709229226,-0.4118550423062839,0.46910468372474234,-0.19161511079852822,0.24886475221698667,-0.46415853289794917,15.760918015113726,-62.37299600704605,0.22023993150775675,4,-0.06125020980834961,-0.09124994277954102,-0.1862497329711914,-0.4199995994567871,0.375,0,0.011263798307611594,1.17393539826685,11.470000267028807,1.3437522351763107,11.395000457763672,1.4651197863761571,11.300000190734865,0.011263798307611594
7477,2013-04-16,11.262499809265135,11.27750015258789,11.11750030517578,11.1274995803833,1705200.0,0.014868210328608633,-1.064530419373868,-0.4320007324218693,65.2173612579628,57.6881830582667,-0.13539639256768687,-0.22615558795972568,-0.30221902356339037,-0.6114844234515573,17.305455878113793,0.18000030517578125,0.0212106117242854,0.1989997863769517,-0.22843897098730892,0.6264385437412123,-0.014719592305178608,0.412719165059082,-0.5780589942211893,50.27928317673139,-29.992997800293416,0.21371937868213012,4,-0.08374977111816229,-0.2562499046325666,-0.3493747711181623,-0.5849995613098127,0.0749998092651385,1,0.0019977836650850733,1.0709207194338137,11.09749984741211,1.17393539826685,11.470000267028807,1.3437522351763107,11.395000457763672,0.0019977836650850733
7478,2013-04-17,11.045000076293944,11.239999771118164,10.960000038146973,11.1850004196167,2300800.0,-0.01931185231117738,1.2400064087158535,-1.037037821952866,55.21669646574731,58.65625291403761,0.09875966497809152,-0.04544267569454696,-0.06946051054048041,-0.3835342355425926,16.522605158394445,0.3024997711181623,0.037306476081480966,0.0033750534057599424,-0.3758358653886269,0.3825859722001468,-0.18623040599143437,0.19298051280295425,-0.3125257307520002,16.190495220725527,-61.40467852902498,0.18960545939719373,4,0.13374996185302912,-0.03875017166137518,-0.11125016212463201,-0.36749982833862127,0.16499996185302912,2,0.0316885811726646,-1.064530419373868,11.262499809265135,1.0709207194338137,11.09749984741211,1.17393539826685,11.470000267028807,0.0316885811726646
7479,2013-04-18,11.057499885559082,11.102499961853027,10.952500343322754,11.085000038146973,2148800.0,0.001131716539501726,3.79998779296875,0.1964291796377384,50.88026702843563,59.53474223554401,0.10384255303007706,-0.05380999100411188,-0.07139975034484536,-0.3850455475509591,16.26673607474429,0.14999961853027344,0.047048549639306714,0.011499881744384766,-0.366247867806738,0.38924763129550755,-0.17737399303117662,0.20037375651994616,-0.27987402134901984,19.718249320338337,-53.60223988178789,0.18887387477556136,4,0.16125011444091797,-0.05124998092651367,-0.12374997138977051,-0.37999963760375977,0.1875,3,0.026678732023249774,1.2400064087158535,11.045000076293944,-1.064530419373868,11.262499809265135,1.0709207194338137,11.09749984741211,0.026678732023249774
7480,2013-04-19,11.199999809265137,11.217499732971193,11.029999732971193,11.085000038146973,1749200.0,0.012887173880250957,1.5000063578448857,-4.181786655569427,57.09570853219893,61.511557284244,-0.0020306230022413274,-0.17350521002411767,-0.19977302348230808,-0.5171735810652152,15.794310592884814,0.1875,0.0692378067142485,0.13387479782104528,-0.23078991329737342,0.49853950893946397,-0.04845755773816407,0.3162071533802546,-0.37993151750704435,51.83235302928948,-19.957121769718825,0.1823323555592095,4,0.01875019073486328,-0.19374990463256836,-0.24624991416931152,-0.5224995613098145,0.0924997329711914,4,0.02433036096318042,3.79998779296875,11.057499885559082,1.2400064087158535,11.045000076293944,-1.064530419373868,11.262499809265135,0.02433036096318042
7481,2013-04-22,11.192500114440918,11.282500267028807,11.085000038146973,11.202500343322754,1326000.0,-0.0006696156207087745,1.3235310617195577,-0.08695868508782115,55.94638977635784,63.86489243728501,0.02888658734483407,-0.14633647414271955,-0.18140814324371668,-0.49880120990473387,15.186636942310578,0.19750022888183416,0.09057737033862168,0.10912508964538503,-0.24446674012703262,0.4627169194178027,-0.06767082524082291,0.28592100453159297,-0.3325359407876771,72.72722018322149,1.4327208232839297,0.17679591488620874,4,0.02624988555908203,-0.1862502098083496,-0.22437500953674316,-0.5149998664855957,-0.012499809265138495,0,0.025240139748966106,1.5000063578448857,11.199999809265137,3.79998779296875,11.057499885559082,1.2400064087158535,11.045000076293944,0.025240139748966106
7482,2013-04-23,11.162500381469727,11.25,11.107500076293944,11.2475004196167,1730000.0,-0.002680342431489846,2.1666931578557365,8.499809269502194,55.20662105423115,62.69737962010866,0.08113586173272935,-0.08983277372293941,-0.14018422790551455,-0.4572743431127009,14.438710331011112,0.14249992370605646,0.12395223424492308,0.05937533378601145,-0.2626451262986613,0.38139579387068423,-0.10163489625632494,0.22038556382834784,-0.26503407883504515,63.63638990838979,-5.912000819334935,0.16101023004233656,4,0.05624961853027344,-0.1562504768371582,-0.16125035285949707,-0.4850001335144043,0.21249961853027344,1,0.027771507757974767,1.3235310617195577,11.192500114440918,1.5000063578448857,11.199999809265137,3.79998779296875,11.057499885559082,0.027771507757974767
7483,2013-04-24,11.220000267028807,11.225000381469727,11.087499618530273,11.1875,1351200.0,0.005151165383566969,5.470548636822619,-0.38235591109513334,56.570512624573716,60.01413102548131,0.012398421142830074,-0.1239565053317282,-0.1884617768959025,-0.5032747202802454,13.68047350577335,0.13750076293945312,0.1597590219982905,0.09800019264221049,-0.20328495606673336,0.39928534135115434,-0.052642381712260544,0.24864276699668153,-0.28728196315157106,81.06060168193498,12.919495027095408,0.15064257435447187,4,-0.0012502670288068174,-0.21375036239623846,-0.113750219345091,-0.35750007629394354,0.19250011444091975,2,0.010472312718810883,2.1666931578557365,11.162500381469727,1.3235310617195577,11.192500114440918,1.5000063578448857,11.199999809265137,0.010472312718810883
7484,2013-04-25,11.244999885559082,11.34000015258789,11.22249984741211,11.297499656677244,1411200.0,0.002228129940757606,-1.4102664423490747,-1.6153643005957083,59.1205190477167,57.56052694611163,-0.04036076543717115,-0.12691295694316018,-0.20585389859234127,-0.5177900842559904,13.071889867688173,0.11999988555908381,0.20408670650168403,0.10487480163574148,-0.17884808810686792,0.3885976913783509,-0.03698664323556322,0.24673624650704618,-0.27914470051384654,69.35479405277178,2.0104015681703515,0.14186144487130514,4,-0.05374956130981445,-0.23874998092651367,-0.09187507629394531,-0.29874992370605646,0.18249988555908203,3,-0.0031124809042512025,5.470548636822619,11.220000267028807,2.1666931578557365,11.162500381469727,1.3235310617195577,11.192500114440918,-0.0031124809042512025
7485,2013-04-26,11.15999984741211,11.265000343322756,11.109999656677246,11.2524995803833,1626000.0,-0.007558918542643123,1.6382812943859126,1.7619073569482886,53.20196735769731,56.49511590499126,-0.004423914478850932,-0.03359357170085886,-0.11319067362701674,-0.42441009411257014,13.344227660043895,0.1550006866455096,0.18461115243686876,0.013499784469605203,-0.2657351926566296,0.29273476159584,-0.1261177040935113,0.1531172730327217,-0.16299599406895382,29.41167670829173,-33.06933377465992,0.13961748856311704,4,-0.01374959945678711,-0.12375020980834961,-0.15374994277954102,-0.2137498855590838,0.1900005340576172,4,0.007616490977522927,-1.4102664423490747,11.244999885559082,5.470548636822619,11.220000267028807,2.1666931578557365,11.162500381469727,0.007616490977522927
7486,2013-04-29,11.197500228881836,11.270000457763672,11.1274995803833,11.210000038146973,1057200.0,0.003360249281582517,1.1509461122667108,0.13513346323961523,53.95801120498242,55.24407701021566,-0.029332075454298945,-0.05729523100215417,-0.14477133817155874,-0.45322738576926014,13.622162086304717,0.1425008773803711,0.14012059944752941,0.04037513732910192,-0.22898223834137177,0.3097325129995756,-0.09430355050613493,0.17505382516433876,-0.17121662733863552,43.56450601663355,-16.72067725475145,0.13467868783523676,4,-0.05124998092651367,-0.16125059127807617,-0.19125032424926758,-0.25125026702881037,0.0149993896484375,0,0.008483975120577414,1.6382812943859126,11.15999984741211,-1.4102664423490747,11.244999885559082,5.470548636822619,11.220000267028807,0.008483975120577414
7487,2013-04-30,11.217499732971193,11.2524995803833,11.135000228881836,11.1899995803833,1754000.0,0.0017860686475157372,1.4102468797683791,-2.2000457770658324,46.927354458866574,54.32303900945114,-0.06301257024403206,-0.06466135871119683,-0.16647557661116075,-0.4659759835971613,14.106920165686887,0.11749935150146484,0.08534570572930988,0.05024967193603658,-0.2117362591084717,0.31223560298054487,-0.08074329358621668,0.18124263745828983,-0.16369316811995027,51.48508494293145,-3.690933128374567,0.130992965522254,4,-0.07124948501587092,-0.18125009536743342,-0.21124982833862482,-0.2712497711181676,0.09000015258788885,1,-0.003342939932077127,1.1509461122667108,11.197500228881836,1.6382812943859126,11.15999984741211,-1.4102664423490747,11.244999885559082,-0.003342939932077127
7488,2013-05-01,11.05500030517578,11.24250030517578,11.042499542236328,11.182499885559082,1823600.0,-0.014486243072311833,-1.6229417981476733,-4.63632265224002,37.9432393861304,52.885591493639446,0.11293040628900641,0.10727612403521469,-0.006798352914113792,-0.297575988578501,13.131518761855792,0.20000076293945135,0.07041331827504216,-0.11474976539611959,-0.37111050829645365,0.14161097750421447,-0.24293013684628662,0.013430606054047445,0.42999935150146484,4.201928501820196,-44.443248944306255,0.12818037145016736,5,0.12999963760376154,-0.018750667572019708,-0.048750400543211114,-0.1087503433227539,0.39499950408935547,2,0.028946149795618048,1.4102468797683791,11.217499732971193,1.1509461122667108,11.197500228881836,1.6382812943859126,11.15999984741211,0.028946149795618048
7489,2013-05-02,11.15999984741211,11.170000076293944,11.057499885559082,11.079999923706056,1711200.0,0.009497923051813073,1.2499952316466523,-0.6274524470241297,39.236079147148985,50.9011882286339,0.026819919456437802,0.014436739984216018,-0.11063734658630331,-0.3973617009024437,12.11732003003371,0.11499977111816406,0.038894768558517256,-0.017000198364257812,-0.2629228609340082,0.22892246420549256,-0.139961529649133,0.10596113292061737,0.3161498069763162,51.648277943593015,8.7500839992491,0.12296133128487514,5,0.03125,-0.12375020980834961,-0.15374994277954102,-0.2137498855590838,0.2925004959106463,3,0.02262549619265175,-1.6229417981476733,11.05500030517578,1.4102468797683791,11.217499732971193,1.1509461122667108,11.197500228881836,0.02262549619265175
7490,2013-05-03,11.3125,11.397500038146973,11.229999542236328,11.237500190734863,1319200.0,0.013664888411557996,-2.722187490066015,0.9374985098824803,58.81150039866793,51.219533853335015,-0.1207410835562186,-0.11667684302148373,-0.2567959905577908,-0.5424708512913288,10.464195448044292,0.23750019073486328,0.04295678103314593,0.11812496185302734,-0.11341394769771007,0.34966387140376476,0.0023555070776595244,0.23389441662839516,0.15497665214538436,76.05636073016427,28.497554812794455,0.11576945477536871,5,-0.09250020980834961,-0.27625036239624023,-0.30625009536743164,-0.36625003814697443,0.03750038146972656,4,0.010165725623705102,1.2499952316466523,11.15999984741211,-1.6229417981476733,11.05500030517578,1.4102468797683791,11.217499732971193,0.010165725623705102
7491,2013-05-06,11.27750015258789,11.329999923706055,11.220000267028807,11.297499656677244,1457600.0,-0.003093909163501385,1.5882260543706732,-0.26666073267802776,50.68809085301575,50.717474942088856,-0.08092626048592777,-0.06824269162465058,-0.21927674789674967,-0.5003681643131976,9.180890761531476,0.10999965667724787,0.05521162554959602,0.07237510681152415,-0.15327309268898226,0.29802330631203056,-0.04044899293872817,0.18519920656177646,0.1814769573593118,66.19726255557495,18.198427969427485,0.11282409975025308,5,-0.057500362396240234,-0.24125051498413086,-0.27125024795532227,-0.33125019073486506,-0.010000228881835938,0,0.006428749980127435,-2.722187490066015,11.3125,1.2499952316466523,11.15999984741211,-1.6229417981476733,11.05500030517578,0.006428749980127435
7492,2013-05-07,11.31999969482422,11.345000267028807,11.2475004196167,11.274999618530273,1885200.0,0.0037685250863488395,1.0526019916479674,-2.25005960612303,65.02734917306276,51.657123447476536,-0.11033829224670377,-0.09638822466035357,-0.24944271814858432,-0.5346871754786839,8.804692830673032,0.0974998474121076,0.04682911197296846,0.10262465476989924,-0.11985828736758108,0.32510759690737956,-0.008616816298841812,0.2138661258386403,0.1306478637687647,78.1689478703547,25.06648434822121,0.11124147106874052,5,-0.09999990463257014,-0.28375005722046076,-0.31374979019165217,-0.37374973297119496,0.1599998474121076,1,-0.009496473426858776,1.5882260543706732,11.27750015258789,-2.722187490066015,11.3125,1.2499952316466523,11.15999984741211,-0.009496473426858776
7493,2013-05-08,11.3100004196167,11.40250015258789,11.267499923706055,11.28499984741211,2055200.0,-0.0008833282223579264,-3.4999761583088294,0.5555673292925648,63.83569775778551,52.181032193039734,-0.09636358605441586,-0.09022734696863566,-0.2292284165103311,-0.5162030402462605,8.794019585093132,0.13500022888183594,0.041113086107372965,0.09212536811828542,-0.1311828578646974,0.31543359410126826,-0.019528744873205994,0.20377948110977684,0.13248417864915218,73.18850394876146,15.207870999368993,0.11165411299149162,5,-0.08750057220458984,-0.27375078201293945,-0.3887503147125244,-0.36375045776367365,0.08249950408935547,2,-0.00022109053623731167,1.0526019916479674,11.31999969482422,1.5882260543706732,11.27750015258789,-2.722187490066015,11.3125,-0.00022109053623731167
7494,2013-05-09,11.217499732971193,11.322500228881836,11.1875,11.300000190734865,1819200.0,-0.008178663414111553,1.117641778987897,-3.299942780850658,51.014491471637456,51.93797931681086,-0.009134631399577486,-0.012339022824027879,-0.13124550462067397,-0.4150704816407291,9.272198979370438,0.13500022888183594,0.036801685572157794,0.008499717712403765,-0.1986958847428042,0.21569532016761173,-0.09509808351520022,0.11209751894000775,0.21698516417406744,13.953354269797316,-42.95414662445498,0.10359780122760436,5,0.005000114440916192,-0.038749694824220526,-0.294999837875368,-0.2474999427795428,0.2575006484985334,3,0.020726550642168773,-3.4999761583088294,11.3100004196167,1.0526019916479674,11.31999969482422,1.5882260543706732,11.27750015258789,0.020726550642168773
7495,2013-05-10,11.27750015258789,11.292499542236328,11.220000267028807,11.25,999600.0,0.005348822914641227,1.5217607642805633,-0.3333333333333333,54.64482070363593,52.014291483327916,-0.056674791353959364,-0.09222914621949485,-0.185437037151031,-0.46580291100186955,9.59111740083282,0.07499980926513494,0.02663993370878437,0.07812514305114782,-0.09271544540351506,0.2489657315058107,-0.007295151176183623,0.16354543727847926,0.14914503745919205,41.86050637852416,-12.50699348255177,0.08542029422733179,5,-0.05500030517578125,-0.09875011444091797,-0.35500025749206543,-0.28750038146972656,0.27750015258788885,4,0.015517640289697265,1.117641778987897,11.217499732971193,-3.4999761583088294,11.3100004196167,1.0526019916479674,11.31999969482422,0.015517640289697265
7496,2013-05-13,11.22249984741211,11.272500038146973,11.192500114440918,11.24250030517578,1222000.0,-0.004876994407591262,1.0,-0.7272853377721645,53.19146561694699,52.71030383422574,0.0025084274061164535,-0.028863863146327162,-0.12434122009812043,-0.40403566666917,9.145579181415501,0.08500003814697266,0.00803476063516051,0.01687483787536692,-0.14728866606322732,0.18103834181396117,-0.06520691409393109,0.09895658984466493,0.1964624296787587,16.278987242951686,-35.39109599019715,0.08208175196929751,5,0.0,-0.003749847412109375,-0.2999999523162842,-0.2325000762939453,0.1875,0,0.011361152665733343,1.5217607642805633,11.27750015258789,1.117641778987897,11.217499732971193,-3.4999761583088294,11.3100004196167,0.011361152665733343
7497,2013-05-14,11.28499984741211,11.287500381469727,11.229999542236328,11.239999771118164,1598000.0,0.005569169155695164,1.2999809269502194,-2.2499523173757483,53.43913581854133,54.43207010449362,-0.05521634221821259,-0.09443343994099962,-0.17900722876069608,-0.4610929746360011,8.643761887191081,0.06500053405761719,0.008424425257604895,0.07824983596801793,-0.08785170277982246,0.24435137471585833,-0.004800933405901375,0.16130060534193724,0.12643317498166873,45.34873405368961,-2.4960923174522236,0.08305076937392018,5,-0.05499982833862305,-0.06624984741210938,-0.3624999523162842,-0.2950000762939453,0.0200004577636701,1,-0.001550724319244745,1.0,11.22249984741211,1.5217607642805633,11.27750015258789,1.117641778987897,11.217499732971193,-0.001550724319244745
7498,2013-05-15,11.395000457763672,11.417499542236328,11.095000267028807,11.260000228881836,1722000.0,0.009747506587409305,2.5833571754034805,3.0,57.2815830627397,56.43712609511482,-0.12506827144568433,-0.18642665069335784,-0.28182959322939816,-0.5643971417181071,7.821490801981229,0.3224992752075213,0.007697428713356658,0.17075042724609446,0.002664389599706496,0.3388364648924824,0.08670740842290137,0.25479344606928755,-0.35250091552734375,93.0235240193397,45.920882321636654,0.08404301882319377,5,-0.13875055313110352,-0.17625045776367188,-0.43375062942504883,-0.4050006866455078,-0.11250019073486506,2,0.007459331378503409,1.2999809269502194,11.28499984741211,1.0,11.22249984741211,1.5217607642805633,11.27750015258789,0.007459331378503409
7499,2013-05-16,11.352499961853027,11.46500015258789,11.295000076293945,11.364999771118164,1289200.0,-0.0037297493815973137,-1.666676639764236,-0.09259102276098843,59.74683935492026,56.54105264580952,-0.05854685715234886,-0.12721468177786122,-0.2312071954173387,-0.5167365654842158,6.8219079893710735,0.1700000762939453,0.017844588931300365,0.11349992752075266,-0.0444424557371228,0.2714423107786281,0.03452873589181493,0.1924711191496904,-0.30250041961669893,69.59453364022768,19.417427712671604,0.07897119162893805,5,-0.07249975204467773,-0.13374996185302734,-0.3768751621246338,-0.3625001907348633,-0.07499980926513672,3,0.0035234496355371903,2.5833571754034805,11.395000457763672,1.2999809269502194,11.28499984741211,1.0,11.22249984741211,0.0035234496355371903
7500,2013-05-17,11.47249984741211,11.49250030517578,11.327500343322756,11.357500076293945,2114400.0,0.01057034890661157,1.129022334338279,-9.200122072175173,62.85045312912211,57.89242623204356,-0.17149892376266962,-0.23795276838960078,-0.3434575719465851,-0.6262356297363496,6.287444753597955,0.1649999618530238,0.06125093414740235,0.21987481117248464,0.03193256659936239,0.4078170557456069,0.12590368888592351,0.31384593345904577,-0.4059002807617187,94.96843878131274,42.1391525430092,0.0939711222865608,5,-0.17874956130981623,-0.2499995231628418,-0.46187496185302734,-0.4825000762939453,-0.11999988555908203,4,0.00021795895322518355,-1.666676639764236,11.352499961853027,2.5833571754034805,11.395000457763672,1.2999809269502194,11.28499984741211,0.00021795895322518355
7501,2013-05-20,11.475000381469727,11.482500076293945,11.420000076293945,11.470000267028807,996400.0,0.00021795895322518355,5.250154975919126,0.04347934254392602,62.23280148093499,57.58192093291824,-0.1598475326501969,-0.22999594768491605,-0.34059879368984625,-0.6173956726808711,6.03845957174773,0.0625,0.09826554491537287,0.20825033187866282,-0.0018255103425186547,0.4183261740998443,0.1032124107680712,0.31328825298925445,-0.3828467705078129,95.59750389267072,40.83849813985046,0.1050379211105909,5,-0.18125009536743342,-0.252500057220459,-0.4537506103515625,-0.4850006103515625,-0.11500072479248225,0,0.006971670679439823,1.129022334338279,11.47249984741211,-1.666676639764236,11.352499961853027,2.5833571754034805,11.395000457763672,0.006971670679439823
7502,2013-05-21,11.47249984741211,11.529999732971193,11.44499969482422,11.449999809265135,1174000.0,-0.00021791145747196428,-4.230728601191921,4.4999046347498535,73.38928211177793,58.64343030558407,-0.14912168133463055,-0.2140549533938838,-0.33314108621638816,-0.6021766864085194,5.6645445980173434,0.08500003814697266,0.09283144262275123,0.19024982452392614,-0.03278490730486716,0.41328455635271943,0.07873245860952949,0.3017671904383228,-0.35632543479736434,86.78161927520634,24.568838368253893,0.11151736591439665,5,-0.15999984741210938,-0.23124980926513672,-0.4512500762939453,-0.4825000762939453,0.012499809265134942,1,-0.005447810052845448,5.250154975919126,11.475000381469727,1.129022334338279,11.47249984741211,-1.666676639764236,11.352499961853027,-0.005447810052845448
7503,2013-05-22,11.337499618530273,11.567500114440918,11.322500228881836,11.479999542236328,1408800.0,-0.011767289664622482,-1.840599741262066,-6.3333192048483955,59.62055754387924,59.59965986916649,-0.010963391819599266,-0.07357273540853271,-0.19271590340239975,-0.4533575239405838,5.447369190461456,0.24499988555908203,0.0995376476225669,0.04937462806701731,-0.17294496926179903,0.27169422539583366,-0.06178517059739086,0.16053442673142548,-0.18821918028701212,15.59616010527163,-45.97207208871788,0.11115979866440799,5,-0.006249427795410156,-0.0774993896484375,-0.24499964714050293,-0.3474998474121094,0.0475006103515625,2,-0.00286653269662529,-4.230728601191921,11.47249984741211,5.250154975919126,11.475000381469727,1.129022334338279,11.47249984741211,-0.00286653269662529
7504,2013-05-23,11.210000038146973,11.350000381469727,11.1899995803833,11.3100004196167,1680800.0,-0.011245828857618045,-1.2857045544338632,0.7017574386636506,44.28970809659769,58.44909180171779,0.12891753704121278,0.05393560754960092,-0.06438487896005896,-0.3112030754466524,6.050603596751348,0.16000080108642578,0.08378234765053705,-0.076374959945678,-0.3006661240856978,0.14791620419434182,-0.1885205420156879,0.03577062212433191,0.3575000762939453,5.298127011555232,-52.18869927481278,0.11214558207000978,5,0.12125015258789062,0.05000019073486328,-0.11750006675720215,-0.2200002670288086,0.20749950408935547,3,0.006467460181545093,-1.840599741262066,11.337499618530273,-4.230728601191921,11.47249984741211,5.250154975919126,11.475000381469727,0.006467460181545093
7505,2013-05-24,11.244999885559082,11.244999885559082,11.095000267028807,11.114999771118164,1095600.0,0.003122198688046973,1.3076844074386804,-1.2999961853172863,48.18940409032419,57.893307187648595,0.09926106846014981,0.027015347406305068,-0.09748469601807486,-0.33343115953039515,6.341171388182441,0.1499996185302752,0.07025853591765951,-0.045625114440918324,-0.2629465939334903,0.17169636505165364,-0.1542858541872043,0.06303562530536766,0.32250022888183594,31.745961263654454,-23.621239534930776,0.10866073974628584,5,0.08625030517578125,0.053750038146972656,-0.13249993324279785,-0.25500011444091797,0.16499996185302734,4,0.0028901971862664855,-1.2857045544338632,11.210000038146973,-1.840599741262066,11.337499618530273,-4.230728601191921,11.47249984741211,0.0028901971862664855
7506,2013-05-28,11.292499542236328,11.427499771118164,11.239999771118164,11.36750030517578,1534000.0,0.004224069111663287,-1.0833298012122239,-0.5769284378094717,48.47644931747709,57.34189757641923,0.07010765174581124,-0.013704942046423696,-0.1443468744445724,-0.37210423186506425,6.251341325308686,0.1875,0.07955458480012823,-0.002875423431396129,-0.21573367540990063,0.20998282854710837,-0.10930454942064749,0.10355370255785523,0.2561005783081054,41.79880190210174,-10.242780802046305,0.10642912598925204,5,0.038750648498535156,0.012500286102294922,-0.17999958992004395,-0.28624963760375977,0.17500019073486506,1,0.005313298388216481,1.3076844074386804,11.244999885559082,-1.2857045544338632,11.210000038146973,-1.840599741262066,11.337499618530273,0.005313298388216481
7507,2013-05-29,11.18000030517578,11.270000457763672,11.085000038146973,11.212499618530273,1258000.0,-0.009962297243385154,1.5084633985491316,0.43331977010328404,43.53234562605973,55.81420452789924,0.18567174974460698,0.10102024776092122,-0.038629458157545926,-0.2521014128921415,6.409129791897087,0.20749950408935547,0.07798125041208515,-0.11349968910217534,-0.3298777541349125,0.10287837593056182,-0.22168872161854303,-0.005310656585807649,0.35045582122802976,19.689171400447908,-28.45152239813083,0.10818903251636848,5,0.14624977111816584,0.12499952316284357,-0.0675003528594953,-0.17375040054321111,0.4324998855590856,2,0.016100120446162602,-1.0833298012122239,11.292499542236328,1.3076844074386804,11.244999885559082,-1.2857045544338632,11.210000038146973,0.016100120446162602
7508,2013-05-30,11.375,11.494999885559082,11.204999923706056,11.260000228881836,2596400.0,0.0174418326924326,-1.5777730682829902,-3.538529256411568,57.110614923460616,55.5212907021815,-0.013928048270910764,-0.07249344943208769,-0.2419116589901087,-0.44002406638084324,5.71471967523365,0.31499958038330256,0.08740501643345944,0.06550002098083496,-0.12202268073325051,0.25302272269492043,-0.028261329876206887,0.1592613718378768,0.12872876110839826,70.73172433684721,17.511989177070504,0.09376135085704253,5,-0.04874992370605469,-0.07000017166137695,-0.2625000476837158,-0.36875009536743164,0.32499980926513494,3,0.00967029948810949,1.5084633985491316,11.18000030517578,-1.0833298012122239,11.292499542236328,1.3076844074386804,11.244999885559082,0.00967029948810949
7509,2013-05-31,11.412500381469727,11.467499732971193,11.317500114440918,11.342499732971193,3480800.0,0.003296736832503422,-1.499996026353255,0.6087025027780848,56.22120301729971,54.78470735642346,-0.046960742668574085,-0.09497671099657445,-0.2709076276765039,-0.469798234649474,4.982782772997402,0.1499996185302752,0.09383325697084999,0.09037537574767995,-0.08857101136938716,0.26932176286474707,0.0009021821891455062,0.1798485693062144,0.08249950408935547,79.87816224564799,24.17968437040195,0.08947319355853378,5,-0.08625030517578125,-0.10750055313110352,-0.3000004291534424,-0.4062504768371582,0.3924999237060529,4,-0.0024096518439151726,-1.5777730682829902,11.375,1.5084633985491316,11.18000030517578,-1.0833298012122239,11.292499542236328,-0.0024096518439151726
7510,2013-06-03,11.427499771118164,11.454999923706055,11.345000267028807,11.427499771118164,1563200.0,0.0013142947773996383,2.9999653211264343,0.0,59.808608073651,54.51535253339191,-0.07712521877887113,-0.10637264371045774,-0.27149190668862566,-0.4773847625333332,5.191039551845113,0.10999965667724787,0.08740825705693922,0.09962477684021032,-0.08530966276643959,0.2845592164468602,0.007157557036885365,0.19209199664353527,0.06750011444091797,83.53655132630561,21.907789827467205,0.09246721980332469,6,-0.10124969482421875,-0.12249994277954102,-0.3287496566772461,-0.4212498664855957,0.38500022888183594,0,-0.0008751020855070069,-1.499996026353255,11.412500381469727,-1.5777730682829902,11.375,1.5084633985491316,11.18000030517578,-0.0008751020855070069
7511,2013-06-04,11.350000381469727,11.47249984741211,11.274999618530273,11.407500267028807,1696400.0,-0.006781832526858489,1.106679823200598,-100.0,53.06606447201503,52.25721724008492,-0.021480679270679204,-0.024414996566552105,-0.18179264993218958,-0.39324709730819407,5.5867468345740505,0.19750022888183594,0.07937506766194957,0.018500375747681375,-0.16511400389140007,0.20211475538676282,-0.07330681407185935,0.1103075655672221,-0.2650003433227539,64.63425413336559,0.9070929882853065,0.09180718981954065,6,-0.02375030517578125,-0.045000553131103516,-0.25875043869018555,-0.3437504768371582,0.5674991607666016,1,0.0052862963811295405,2.9999653211264343,11.427499771118164,-1.499996026353255,11.412500381469727,-1.5777730682829902,11.375,0.0052862963811295405
7512,2013-06-05,11.212499618530273,11.31999969482422,11.164999961853027,11.300000190734865,1949600.0,-0.012114604257101202,1.4313763622627562,1.5217521105270047,41.60915387354146,50.25595016560295,0.08410506526596429,0.11027294654782871,-0.030859224703494448,-0.2497204619658273,6.109290021346718,0.18500041961669922,0.052684715337951715,-0.11362538337707484,-0.3047955548168826,0.0775447880627329,-0.2092104690969787,-0.018040297657170967,-0.1197495841979972,14.393838684507124,-43.74270340528504,0.09558508571990405,6,0.0775003433227539,0.09250020980834961,-0.12124967575073242,-0.20624971389770508,0.7875003814697266,2,0.022742485896676934,1.106679823200598,11.350000381469727,2.9999653211264343,11.427499771118164,-1.499996026353255,11.412500381469727,0.022742485896676934
7513,2013-06-06,11.307499885559082,11.307499885559082,11.137499809265137,11.192500114440918,1592400.0,0.008472710837091668,1.9565289502927372,-1.3142745038200951,48.026311386542815,50.67112830893018,-0.017431266311410454,0.015890452348607198,-0.11346380357599628,-0.33764217502787375,6.402751976898384,0.1700000762939453,0.027025179581384506,-0.018500089645385742,-0.20971792838652625,0.17271774909575477,-0.11410900901595689,0.0771088297251854,-0.2071548549652089,50.74628565246974,-5.695485215490237,0.09560891937057044,6,-0.017499923706054688,-0.0025000572204589844,-0.21624994277954102,-0.30124998092651367,0.6625003814697248,3,0.026973275106135786,1.4313763622627562,11.212499618530273,1.106679823200598,11.350000381469727,2.9999653211264343,11.427499771118164,0.026973275106135786
7514,2013-06-07,11.449999809265135,11.467499732971193,11.302499771118164,11.354999542236328,1547600.0,0.012602248520739767,1.538458716942334,0.8260909226609899,49.032255947444035,50.76477851527683,-0.1366804557124457,-0.11415061862654419,-0.24294612093899026,-0.4708457547058398,6.839696767502909,0.16499996185302912,-0.007026184051028395,0.11237483024597061,-0.07933826998978155,0.3040879304817228,0.01651828012809453,0.2082313803638467,-0.34221168233489685,93.28357146720589,39.991954547668655,0.09585655011787597,6,-0.1599998474121076,-0.13749980926513494,-0.33937501907348455,-0.4437499046325666,0.31500053405762074,4,0.0218340614990844,1.9565289502927372,11.307499885559082,1.4313763622627562,11.212499618530273,1.106679823200598,11.350000381469727,0.0218340614990844
7515,2013-06-10,11.452500343322756,11.512499809265135,11.390000343322756,11.487500190734865,1061200.0,0.00021838725757850064,1.882371420877996,-0.3684184108819022,49.03225594744419,50.8265348074954,-0.1191852847735646,-0.10842749107244032,-0.23696730399773536,-0.4642204498155973,7.216229851291015,0.12249946594237926,-0.017269444985430482,0.10612535476684748,-0.08995797179673737,0.3022086813304323,0.008083691485055056,0.2041670180486399,-0.3374179819828793,84.00014241536546,34.57033692782264,0.09804166328179244,6,-0.153750419616701,-0.12625026702881037,-0.3387506008148211,-0.4462504386901873,0.3524999618530238,0,0.030779301574834328,1.538458716942334,11.449999809265135,1.9565289502927372,11.307499885559082,1.4313763622627562,11.212499618530273,0.030779301574834328
7516,2013-06-11,11.350000381469727,11.4375,11.267499923706055,11.327500343322756,1161600.0,-0.008950007315458475,-1.385951292639018,-0.6428610354222926,45.148531604606674,51.006111027333944,-0.008572561223928687,0.004336592213039836,-0.12547290288019397,-0.351501313009873,7.690665235351892,0.185000419616701,-0.0025434184720758424,-0.0027496337890617895,-0.1899655016575288,0.1844662340794052,-0.09635756772329529,0.09085830014517171,-0.2190213222128392,56.666819254557566,11.46763874909599,0.09360793393423388,6,-0.025000572204589844,-0.02375030517578125,-0.22187566757202148,-0.3437504768371582,0.5724992752075178,1,0.04074886369919084,1.882371420877996,11.452500343322756,1.538458716942334,11.449999809265135,1.9565289502927372,11.307499885559082,0.04074886369919084
7517,2013-06-12,11.267499923706055,11.449999809265135,11.265000343322756,11.414999961853027,812000.0,-0.007268762554260677,-1.4262352492386299,-6.5555461365664485,47.10744843849507,49.89464808456,0.09794494291191036,0.09007707649212904,-0.035718382294962936,-0.2603152912851794,8.258224851793933,0.18499946594237926,0.004302758391681039,-0.08437509536743093,-0.273081852624232,0.10433166188937015,-0.17872847399583236,0.0099782832609705,-0.12126003444883793,34.66669718424495,-13.68729542753291,0.09435337862840065,6,0.05749988555908203,0.058750152587890625,-0.1393752098083496,-0.26125001907348633,0.625,2,0.05768800736024127,-1.385951292639018,11.350000381469727,1.882371420877996,11.452500343322756,1.538458716942334,11.449999809265135,0.05768800736024127
7518,2013-06-13,11.479999542236328,11.5,11.217499732971193,11.255000114440918,1784400.0,0.01885951808024311,1.1320747247843306,-1.5254194549510232,60.42469834045822,50.3617031204665,-0.10962210383693183,-0.12198221223880701,-0.2380227242196593,-0.4636038538601124,7.983291039593357,0.2825002670288068,0.013262130047902332,0.12387456893920934,-0.07259076956995258,0.32033990744837126,0.025641899684629266,0.2221072381937894,-0.3191092561787947,88.982963178483,33.72933237444211,0.09823266925458093,6,-0.1549997329711914,-0.1537494659423828,-0.35187482833862305,-0.47374963760375977,0.47750091552734375,3,0.0452962089284521,-1.4262352492386299,11.267499923706055,-1.385951292639018,11.350000381469727,1.882371420877996,11.452500343322756,0.0452962089284521
7519,2013-06-14,11.392499923706055,11.4975004196167,11.359999656677244,11.477499961853027,1086400.0,-0.007621918294365093,1.199995422398234,-0.3777789080613235,55.47310423898847,49.879980472170665,-0.02822619095041823,-0.03302548045425624,-0.14145676436768007,-0.368545932436227,7.999877816191494,0.1375007629394549,0.03651857946268322,0.03437495231628418,-0.16274829811113634,0.2314982027437047,-0.06418667289742608,0.13293657752999444,-0.21754525672021785,59.32208321210369,1.0496615203950768,0.09856162521370995,6,-0.06750011444091797,-0.06624984741210938,-0.2631251811981201,-0.38625001907348633,0.5650005340576172,4,0.0506912747149606,1.1320747247843306,11.479999542236328,-1.4262352492386299,11.267499923706055,-1.385951292639018,11.350000381469727,0.0506912747149606
7520,2013-06-17,11.475000381469727,11.510000228881836,11.397500038146973,11.4375,888000.0,0.007241646549586589,1.0930253189262078,-0.4411807604707783,56.600393472658304,50.27268369446436,-0.1154174819341236,-0.12156152172148005,-0.21213338776067836,-0.44193367099016356,8.167577057228558,0.11750030517578125,0.030485738276084362,0.11675038337707555,-0.08068124204952021,0.3141820088036713,0.01803457066377767,0.21546619609037343,-0.2865439087927175,88.03426048795431,26.53468553959268,0.09871581271329825,6,-0.15000057220458984,-0.14875030517578125,-0.27437543869018555,-0.4687504768371582,0.4124994277954084,0,0.025272326990187555,1.199995422398234,11.392499923706055,1.1320747247843306,11.479999542236328,-1.4262352492386299,11.267499923706055,0.025272326990187555
7521,2013-06-18,11.55500030517578,11.614999771118164,11.44499969482422,11.5,1928400.0,0.006971670679439823,-1.0605955518564985,1.4666598850515777,63.888884964304296,52.748209371215786,-0.18246862187502444,-0.20581288546488707,-0.2822792815300055,-0.5119438154239937,8.398678175702276,0.17000007629394354,0.02493217401603154,0.19275031089782502,-0.01746834911936368,0.4029689709150137,0.08764098088923156,0.2978596409064185,-0.3535820990352452,84.90579618002438,17.369071700983966,0.10510933000859418,6,-0.17875051498412908,-0.20500040054321111,-0.35437536239623846,-0.5487504005432111,0.2624998092651385,1,0.02163565498895048,1.0930253189262078,11.475000381469727,1.199995422398234,11.392499923706055,1.1320747247843306,11.479999542236328,0.02163565498895048
7522,2013-06-19,11.40999984741211,11.625,11.375,11.5649995803833,1636400.0,-0.012548719509658524,-1.222227873639951,-2.8181613261202187,51.346146792355945,53.117079971861685,-0.007271208450466915,-0.06928724222303373,-0.12930951093142795,-0.3581743409620355,8.838086810191284,0.25,0.009972278042900129,0.05087485313415563,-0.15423931774352617,0.25598902401183743,-0.05168223230468527,0.15343193857299653,-0.18376674737291765,47.23926093214267,-19.071545124825178,0.10255708543884129,6,0.011250019073486328,-0.05499982833862305,-0.1893749237060547,-0.403749942779541,0.41250038146972656,2,0.04491672358623,-1.0605955518564985,11.55500030517578,1.0930253189262078,11.475000381469727,1.199995422398234,11.392499923706055,0.04491672358623
7523,2013-06-20,11.30500030517578,11.345000267028807,11.199999809265137,11.292499542236328,1979200.0,-0.00920241399128019,2.1351217601089547,-0.08065022242183326,46.06946792307558,52.78788130248741,0.10877537362791578,0.03494430769449153,-0.02464999429279935,-0.24456806299839862,8.873659126396992,0.21000003814697266,0.006449422353114187,-0.05249972343444931,-0.2588464804014219,0.15384703353252327,-0.1556731019179356,0.05067365504903698,0.3199996948242205,24.70598795004951,-38.240880272314065,0.10317337848348662,6,0.10749959945678889,0.049999713897706854,-0.08062529563903631,-0.2987504005432111,0.42249965667724787,3,0.051968120537007056,-1.222227873639951,11.40999984741211,-1.0605955518564985,11.55500030517578,1.0930253189262078,11.475000381469727,0.051968120537007056
7524,2013-06-21,11.282500267028807,11.395000457763672,11.217499732971193,11.369999885559082,3388000.0,-0.0019902731127456885,1.5818143986683053,-6.999542264267234,44.727294417437115,52.30955224359774,0.11735843415905656,0.06656731369326074,-0.005821055856708668,-0.21458253283337037,8.097605573548686,0.1775007247924787,0.02885936455598248,-0.07862477302551518,-0.27643173762934126,0.11918219157831089,-0.1775282553274291,0.020278709276398743,0.3424997329711932,19.411863703171388,-39.239749359934706,0.09890348230191333,6,0.12999963760376154,0.07249975204467951,-0.04500031471252264,-0.27625036239623846,0.5275001525878924,4,0.05982718145440136,2.1351217601089547,11.30500030517578,-1.222227873639951,11.40999984741211,-1.0605955518564985,11.55500030517578,0.05982718145440136
7525,2013-06-24,11.27750015258789,11.369999885559082,11.162500381469727,11.202500343322754,1680400.0,-0.0004431743250676856,-1.677417568556996,-0.85714441416892,47.216885395219705,52.53936933144364,0.10607962657574888,0.07813302943621991,-0.0070436709503063355,-0.20097222323648367,6.926056735499064,0.20749950408935547,0.03678019966615764,-0.0852499008178711,-0.27954286157387465,0.10904305993813246,-0.18239638119587198,0.011896579560129794,0.33899984359741175,24.864835885402275,-31.665577538971323,0.09714648037800167,6,0.11625003814697266,0.0774998664855957,-0.02812504768371582,-0.27125024795532227,0.5999994277954102,0,0.06029707789626926,1.5818143986683053,11.282500267028807,2.1351217601089547,11.30500030517578,-1.222227873639951,11.40999984741211,0.06029707789626926
7526,2013-06-25,11.352499961853027,11.442500114440918,11.272500038146973,11.375,2056400.0,0.006650393105773977,1.158727467590266,-0.300001271568989,55.64517183432226,53.48800526431332,0.035170191431779685,0.00828347606617541,-0.07551436547955603,-0.26619961937198333,6.744543794823898,0.1700000762939453,0.034481187038553074,-0.013250112533569336,-0.20480950933362152,0.17830928426648285,-0.10902981093359543,0.08252958586645676,0.24584004974365214,41.08102423675062,-19.921007649913335,0.09577969840002626,6,0.04125022888183594,0.0025000572204589844,-0.0943746566772461,-0.3424997329711914,0.6700000762939453,1,0.04712617037743483,-1.677417568556996,11.27750015258789,1.5818143986683053,11.282500267028807,2.1351217601089547,11.30500030517578,0.04712617037743483
7527,2013-06-26,11.359999656677244,11.457500457763672,11.302499771118164,11.397500038146973,1332400.0,0.000660620554892466,-1.0327938564674688,1.666680795151183,52.27764703545923,52.58277734153565,0.047127389360342775,0.015768777766911768,-0.08158243800831855,-0.2645425285487075,5.797762395757129,0.1550006866455078,0.03156926073962296,-0.01475038528442596,-0.185329191953036,0.15582842138418407,-0.10003978861873186,0.07053901804987994,0.2209067697143574,66.94888953544698,4.457505588434628,0.08528940333430512,6,0.033750534057618964,-0.004999637603757989,-0.10187435150146307,-0.3499994277954084,0.6450004577636737,2,0.04027292883717304,1.158727467590266,11.352499961853027,-1.677417568556996,11.27750015258789,1.5818143986683053,11.282500267028807,0.04027292883717304
7528,2013-06-27,11.484999656677244,11.512499809265135,11.36750030517578,11.36750030517578,1356000.0,0.011003521459309829,-1.4680902870778445,-3.1332841666241333,51.54184318740579,52.14597055802646,-0.08614815437946177,-0.10600259547299018,-0.19665704861068,-0.37804902911049787,5.924460478814251,0.15250015258789062,0.045737396777468575,0.10474963188171138,-0.07281357136168864,0.2823128351251114,0.01596803026001048,0.19353123350341228,0.07917052791748169,92.14280070081549,32.16065332175302,0.08878160162170003,6,-0.09124946594238104,-0.129999637603758,-0.208124637603758,-0.4562497138977033,0.5475006103515625,3,0.02938620655581592,-1.0327938564674688,11.359999656677244,1.158727467590266,11.352499961853027,-1.677417568556996,11.27750015258789,0.02938620655581592
7529,2013-06-28,11.385000228881836,11.477499961853027,11.385000228881836,11.422499656677244,3569200.0,-0.008706959580731866,-3.93339436942092,-0.3191458277532781,47.26165669402461,51.108333138178274,0.014165186291457132,-0.008610510545523198,-0.08809256134202315,-0.2695756507539766,6.058005483713782,0.09999942779540838,0.061713841778223255,0.006125211715698242,-0.17081126154512916,0.18306168497652564,-0.08234302491471546,0.09459344834611194,0.16310316358788945,63.571488906025095,6.353682982213741,0.08846823663041338,6,0.008749961853027344,-0.03000020980834961,-0.08937501907348633,-0.33750009536743164,0.6174993515014648,4,0.0300834190676893,-1.4680902870778445,11.484999656677244,-1.0327938564674688,11.359999656677244,1.158727467590266,11.352499961853027,0.0300834190676893
7530,2013-07-01,11.417499542236328,11.550000190734865,11.404999732971193,11.414999961853027,1687200.0,0.0028545729206088666,-11.888907726870174,-0.06665649398540537,52.90319352107685,49.88770075559745,-0.030562341909561752,-0.04416161852513234,-0.11606647868759623,-0.2924877307525584,6.308448917524887,0.16499996185302912,0.041621783647766364,0.03912453651428294,-0.13728911373243768,0.21553818676100356,-0.04908228860907826,0.12733136163764414,-0.25499916076660156,52.252044814076235,-4.827447674305041,0.08820682512336071,7,-0.023749351501464844,-0.0624995231628418,-0.12187433242797852,-0.36999940872192383,0.75,0,0.03437713099338491,-3.93339436942092,11.385000228881836,-1.4680902870778445,11.484999656677244,-1.0327938564674688,11.359999656677244,0.03437713099338491
7531,2013-07-02,11.40999984741211,11.477499961853027,11.375,11.425000190734865,2152000.0,-0.0006568596562211981,-1.411762725936564,-6.001144601297925,56.5517344193405,50.46609938081796,-0.051175662018192014,-0.03366232599902297,-0.10379345653107386,-0.27706355115124737,6.145850785076161,0.10249996185302734,0.03472488660080053,0.02862486839294398,-0.14779774054325578,0.20504747732914375,-0.0595864360751559,0.11683617286104386,-0.23974946975707923,43.434300620753916,-15.799477208526298,0.08821130446809997,7,-0.05374956130981445,-0.05499982833862305,-0.09499979019165039,-0.3624997138977051,0.8150005340576172,1,0.040972807995017124,-11.888907726870174,11.417499542236328,-3.93339436942092,11.385000228881836,-1.4680902870778445,11.484999656677244,0.040972807995017124
7532,2013-07-03,11.467499732971193,11.5,11.364999771118164,11.432499885559082,1249600.0,0.005039429126033168,1.6999942779759294,-2.3332697565005733,49.32976748705003,50.828354887926224,-0.11137355849044006,-0.07491990496342993,-0.15478631637014928,-0.3259846292564834,5.497888278782313,0.13500022888183594,0.020277700771710983,0.07337474822998225,-0.08786438991295498,0.23461388637291947,-0.0072448208414854776,0.15399431730144997,-0.28965435905456616,55.405259115301966,-0.0627433009232945,0.08061956907146824,7,-0.11124944686889826,-0.11249971389770685,-0.14937472343445002,-0.4199995994567889,0.8025007247924787,2,0.04839767325915445,-1.411762725936564,11.40999984741211,-11.888907726870174,11.417499542236328,-3.93339436942092,11.385000228881836,0.04839767325915445
7533,2013-07-05,11.612500190734865,11.625,11.467499732971193,11.587499618530273,1514800.0,0.012644470123401863,5.299986648610431,0.7143051771117311,61.11113786968184,52.64878193817564,-0.23263176895599358,-0.20648554249051543,-0.2933143464255181,-0.4629130610518981,4.9488872889790425,0.15750026702880682,-0.009994384788885924,0.20312519073486435,0.020153610022557444,0.38609677144717125,0.11163940037871178,0.2946109810910169,-0.42721172048187306,95.19238528408533,38.550786134405264,0.09148579035615302,7,-0.21875000000000178,-0.2312502861022967,-0.2968752384185809,-0.5650000572204608,0.6599998474121076,4,0.0337997775896024,1.6999942779759294,11.467499732971193,-1.411762725936564,11.40999984741211,-11.888907726870174,11.417499542236328,0.0337997775896024
7534,2013-07-08,11.699999809265135,11.75,11.630000114440918,11.69499969482422,1546400.0,0.007534950879921842,1.2857013106147992,0.1999999999998437,61.30652688360645,54.21429765910751,-0.28461094355758654,-0.28911874297062035,-0.37399727232676483,-0.5427877719931775,5.523554020554232,0.13749980926513494,-0.006851439007268922,0.27812480926513494,0.05394877339046822,0.5023008451398017,0.16603679132780158,0.3902128272024683,-0.49712287782226205,87.01294519224531,32.92366131391871,0.11208801793733338,7,-0.18874979019164861,-0.2562499046325666,-0.38437485694885076,-0.6524996757507306,0.622500419616701,0,0.02841884300719122,5.299986648610431,11.612500190734865,1.6999942779759294,11.467499732971193,-1.411762725936564,11.40999984741211,0.02841884300719122
7535,2013-07-09,11.80500030517578,11.850000381469727,11.692500114440918,11.75749969482422,1402800.0,0.008974401506185892,1.2909002635594395,9.499904634757137,62.25491937700677,54.94871405273911,-0.34298515594666235,-0.3861551599945674,-0.4680801907136889,-0.6390362789593969,6.53143569498133,0.1575002670288086,0.017140334925226597,0.36550030708312775,0.08327418341094983,0.6477264307553057,0.2243872452470388,0.5066133689192167,-0.5692959896194782,90.72164543023402,38.8561723080645,0.141113061836089,7,-0.22875022888183416,-0.31125020980834783,-0.4893753528594953,-0.7575001716613752,0.5174999237060565,1,0.01673013723861816,1.2857013106147992,11.699999809265135,5.299986648610431,11.612500190734865,1.6999942779759294,11.467499732971193,0.01673013723861816
7536,2013-07-10,11.8125,11.81999969482422,11.732500076293945,11.7524995803833,1345600.0,0.0006352981474242458,1.3333290947699736,1.2631504979120765,72.80459839674256,57.22948642621504,-0.3110858311018223,-0.37653406230091946,-0.46555899844597803,-0.6388091292688216,6.981012759987196,0.08749961853027521,0.04821962448579775,0.34987502098083567,0.02583195906514213,0.6739180828965292,0.187853490022988,0.5118965519386833,-0.5276519991706241,92.26797231398459,38.17250227485446,0.16202153095784685,7,-0.2049999237060547,-0.31874990463256836,-0.4968750476837158,-0.7649998664855957,0.42749977111816406,2,0.030052871300429995,1.2909002635594395,11.80500030517578,1.2857013106147992,11.699999809265135,5.299986648610431,11.612500190734865,0.030052871300429995
7537,2013-07-11,11.917499542236328,11.962499618530273,11.8774995803833,11.912500381469727,1012800.0,0.008888850136408832,-1.2666446264177813,0.08331876341095128,84.70259335225228,60.91401422230909,-0.36731461128726295,-0.45359658276012205,-0.5597556831868342,-0.7393446913318229,7.739149366991219,0.14999961853027344,0.08120823233483776,0.42237458229064906,0.05345563263221109,0.791293531949087,0.2379151074614292,0.6068340571198689,-0.5874393509557247,90.909073394407,31.72886860391567,0.1844594748292194,7,-0.2537498474121094,-0.36749982833862305,-0.601874589920044,-0.8399996757507324,0.2700004577636719,3,0.025802462852513308,1.3333290947699736,11.8125,1.2909002635594395,11.80500030517578,1.2857013106147992,11.699999809265135,0.025802462852513308
7538,2013-07-12,12.0,12.00749969482422,11.904999732971193,11.942500114440918,1418800.0,0.006922631502630727,1.8276134226067726,11.501907668828691,88.06371871967619,65.4475766696037,-0.4124537088330946,-0.5219005705152711,-0.6250332456762671,-0.8164569409495215,8.887011838090197,0.10249996185302734,0.10086492662374091,0.47887501716613734,0.04659083596940583,0.9111591983628688,0.2627329265677716,0.6950171077645031,-0.6066958659944302,98.01332366605399,32.406336881324634,0.21614209059836587,7,-0.3137502670288086,-0.42750024795532227,-0.7025001049041748,-0.9225001335144043,0.029999732971193183,4,0.022500038146972656,-1.2666446264177813,11.917499542236328,1.3333290947699736,11.8125,1.2909002635594395,11.80500030517578,0.022500038146972656
7539,2013-07-15,11.970000267028807,12.042499542236328,11.9375,11.987500190734865,2404800.0,-0.002499977747599469,-1.5454293244555417,-0.3043471049707881,85.78820004041417,69.10146628286341,-0.3249131156496343,-0.47054259877428173,-0.5811890851159518,-0.7797916100130831,10.144588210324994,0.10499954223632812,0.12796983238996518,0.4200002670288061,-0.05148114876501353,0.8914816828226257,0.18425955913189718,0.655740974925715,-0.5029926657249995,79.28588750439322,8.173121593301417,0.23574070789690957,7,-0.2662506103515607,-0.3675003051757795,-0.6725003719329816,-0.8925004005432111,0.15749931335449396,0,0.0252714924285673,1.8276134226067726,12.0,-1.2666446264177813,11.917499542236328,1.3333290947699736,11.8125,0.0252714924285673
7540,2013-07-16,11.765000343322756,11.842499732971193,11.427499771118164,11.487500190734865,5586800.0,-0.01712614194927964,-1.088044912550073,-15.857220708443647,68.7927633579828,70.46158060937921,-0.07312641210821624,-0.25581859426871567,-0.3693576966255119,-0.5675739391236814,10.499551814644619,0.5425004959106428,0.1445673454575953,0.20050034523010396,-0.2790378430939864,0.6800385335541943,-0.03926874893194032,0.44026943939214824,0.27749919891357244,54.87816224564828,-19.205857219913803,0.23976909416204506,7,-0.06125068664550959,-0.16250038146972834,-0.463750362396242,-0.68750047683716,0.314999580383299,1,0.047386304232068355,-1.5454293244555417,11.970000267028807,1.8276134226067726,12.0,-1.2666446264177813,11.917499542236328,0.047386304232068355
7541,2013-07-17,11.80500030517578,11.927499771118164,11.69499969482422,11.862500190734865,2187600.0,0.003399911660497912,1.4800134278026533,-0.20720668087155036,69.69032542288784,72.7238648244723,-0.057220521249869094,-0.2910512170209927,-0.4007922183182462,-0.6018066608491619,10.779031818411292,0.23250007629394354,0.17870116361562083,0.22800030708312846,-0.26338234054058596,0.7193829547068429,-0.01769101672872786,0.4736916308949848,0.23749923706054865,61.3822235041261,-13.042360579819459,0.24569132381185696,7,-0.07000064849853338,-0.20250034332275213,-0.4925003051757795,-0.7275004386901838,0.3575000762939471,2,0.04383734945598983,-1.088044912550073,11.765000343322756,-1.5454293244555417,11.970000267028807,1.8276134226067726,12.0,0.04383734945598983
7542,2013-07-18,11.922499656677244,11.962499618530273,11.75749969482422,11.8100004196167,2186400.0,0.009953354380681345,1.1298786227396398,-1.95651236461929,69.48779294220012,73.65460427697435,-0.11554108949104425,-0.38808399475752253,-0.5095542729974696,-0.7082064229441496,11.48375325317864,0.2049999237060529,0.20848363880294052,0.31987466812133647,-0.1880143513270056,0.8277636875696786,0.06593015839716543,0.5738191778455075,0.1076998901367201,80.48781622456451,7.9614183993035255,0.2539445097241714,7,-0.18749999999999822,-0.319999694824217,-0.5968747138977033,-0.8449997901916486,0.25750064849853516,3,0.02663033118756286,1.4800134278026533,11.80500030517578,-1.088044912550073,11.765000343322756,-1.5454293244555417,11.970000267028807,0.02663033118756286
7543,2013-07-19,11.892499923706055,12.012499809265135,11.837499618530273,11.917499542236328,2870800.0,-0.002516228461737713,-1.592591022760962,-0.22222033840833147,74.10929809427864,75.07713441149349,-0.04654078178856125,-0.3286643194936225,-0.47066334274389554,-0.6682865578640858,11.371084925887896,0.1750001907348615,0.2371998918440994,0.2604999542236328,-0.24284835087030743,0.763848259317573,0.008825801676662692,0.5121741067706029,0.12564562759399323,75.60980904796905,1.8700950782767904,0.2516741525469697,7,-0.1575002670288086,-0.28999996185302734,-0.5668749809265137,-0.815000057220459,0.2775001525878906,4,0.02480555629064196,1.1298786227396398,11.922499656677244,1.4800134278026533,11.80500030517578,-1.088044912550073,11.765000343322756,0.02480555629064196
7544,2013-07-22,11.957500457763672,12.03499984741211,11.86750030517578,11.8774995803833,1373600.0,0.005465674540644505,-2.3500100136375375,-3.200083924620432,74.88485581486941,76.48046068236711,-0.07953785975390204,-0.3589038736387664,-0.5228520205694256,-0.7248043297572107,11.593868056505094,0.1674995422363299,0.2767957437726061,0.29175047874450755,-0.2033788430388963,0.7868798005279114,0.04418581785280651,0.5393151396362086,-0.5300006866455078,87.24290042542503,10.339617778518061,0.24756466089170176,7,-0.22250080108642578,-0.35500049591064453,-0.6318755149841309,-0.8800005912780762,0.00749969482421875,0,0.006063079442363728,-1.592591022760962,11.892499923706055,1.1298786227396398,11.922499656677244,1.4800134278026533,11.80500030517578,0.006063079442363728
7545,2013-07-23,11.957500457763672,11.984999656677244,11.887499809265135,11.962499618530273,1995600.0,0.0,2.9000534065769155,-0.06248882425167189,75.40607519648816,76.76951366011662,-0.06216848496002747,-0.3218492828486976,-0.5117103004092858,-0.7164749616285455,11.548296045676112,0.09749984741210938,0.29455439917630066,0.25775046348571706,-0.2181392536144191,0.7336401805858532,0.01980560493564809,0.49569532203578603,-0.5178506851196296,77.20607209774585,-3.768433907261141,0.23794485855006814,7,-0.22250080108642578,-0.35500049591064453,-0.6318755149841309,-0.8800005912780762,0.042499542236328125,1,0.014216944688407063,-2.3500100136375375,11.957500457763672,-1.592591022760962,11.892499923706055,1.1298786227396398,11.922499656677244,0.014216944688407063
7546,2013-07-24,11.887499809265135,12.0,11.837499618530273,11.977499961853027,1555600.0,-0.005854120494980797,1.4074089772390115,18.00305227012626,69.26605584856,75.05434282637303,0.02189185210027844,-0.2210458534482722,-0.4293785317696521,-0.6380682461125549,11.845235925718104,0.16250038146972656,0.3058892822140944,0.16099982261657608,-0.2923139468794691,0.6143135921126213,-0.06565706213144651,0.3876567073645987,-0.4359430351257316,46.84686232730674,-35.81859653199088,0.22665688474802295,7,-0.15250015258788885,-0.2849998474121076,-0.5618748664855939,-0.6674995422363263,0.15999984741210938,2,0.016193490433613622,2.9000534065769155,11.957500457763672,-2.3500100136375375,11.957500457763672,-1.592591022760962,11.892499923706055,0.016193490433613622
7547,2013-07-25,11.817500114440918,11.887499809265135,11.765000343322756,11.852499961853027,2060400.0,-0.0058885128031429534,1.3333333333333446,0.38888653414147495,60.098524481727026,71.94709902215646,0.08517159830724985,-0.12122949586042076,-0.3496217484579276,-0.5595450900025423,12.104938361407493,0.12249946594237926,0.3071971171325636,0.06812510490417445,-0.35229742006110065,0.48854762986944955,-0.1420861575784631,0.278336367386812,-0.3542744788360608,19.44439538703301,-59.09035164245492,0.2102112624826376,7,-0.08250045776367188,-0.21500015258789062,-0.4543752670288086,-0.5737500190734863,0.12249946594238281,3,0.029194014274408264,1.4074089772390115,11.887499809265135,2.9000534065769155,11.957500457763672,-2.3500100136375375,11.957500457763672,0.029194014274408264
7548,2013-07-26,11.822500228881836,11.822500228881836,11.710000038146973,11.77750015258789,1166800.0,0.0004231110126926563,4.0,-1.2857220708446866,56.5683879169195,68.70045323065706,0.058496874347502725,-0.10503361682772905,-0.3481516936139144,-0.5569440090680384,12.774451738547926,0.11250019073486328,0.2989002850782647,0.056250190734862926,-0.34620133921602836,0.4587017206857542,-0.14497557424058272,0.25747595571030857,-0.3478391090408337,34.615463618037076,-41.07688925469696,0.20122576497544536,7,-0.09125041961669922,-0.2200002670288086,-0.4343752861022949,-0.533750057220459,0.17500019073486328,4,0.030238957020325197,1.3333333333333446,11.817500114440918,1.4074089772390115,11.887499809265135,2.9000534065769155,11.957500457763672,0.030238957020325197
7549,2013-07-29,11.727499961853027,11.817500114440918,11.710000038146973,11.779999732971193,1090000.0,-0.008035547911999785,-1.4571553133514987,-1.1666596024244873,45.79943782299599,66.14563928232519,0.12905221365783248,0.017857039136934816,-0.24628164019478405,-0.4541791144055374,13.480146450520863,0.11250019073486328,0.2665729028932642,-0.05587506294250488,-0.417051272831932,0.30530114694692223,-0.23646316788721755,0.12471304200220779,-0.2416320674606034,6.034457244143946,-64.95782804626013,0.18058810494471314,7,0.13749980926513672,-0.125,-0.34375,-0.4387497901916504,0.3000001907348633,0,0.03773183678365144,4.0,11.822500228881836,1.3333333333333446,11.817500114440918,1.4074089772390115,11.887499809265135,0.03773183678365144
7550,2013-07-30,11.8100004196167,11.86750030517578,11.770000457763672,11.787500381469727,1678000.0,0.007034786444854113,-2.3913057900584858,-0.42857402361488106,49.87470780291695,63.94390399121731,0.059906064307980955,-0.03555338237421779,-0.32468055576991617,-0.5293144007609989,13.850409379260023,0.14000034332275213,0.22122560849031814,0.007000350952148793,-0.31047999415922334,0.3244806960635209,-0.15173982160353816,0.16574052350783575,-0.31314988616388106,34.482894697898956,-32.42116599617721,0.15874017255568626,7,0.0624995231628418,-0.20750045776367188,-0.4262504577636719,-0.5212502479553223,0.26749992370605646,1,0.01312444771074972,-1.4571553133514987,11.727499961853027,4.0,11.822500228881836,1.3333333333333446,11.817500114440918,0.01312444771074972
7551,2013-07-31,11.8774995803833,11.9975004196167,11.852499961853027,11.904999732971193,1979200.0,0.005715424078604148,-2.741976767080134,-1.2222269317171137,47.91666873627229,61.54711241278088,0.0042157599042660365,-0.06981215627040882,-0.38728987530730663,-0.5902584837972142,14.692551094567918,0.1875,0.17868363581363766,0.05112452507018972,-0.2080009712896107,0.31025002142999014,-0.07843822310971049,0.18068727325008993,-0.3698860606512966,58.26063303987846,-5.375337463938315,0.1295627481799001,7,-0.004999637603759766,-0.2199997901916504,-0.503124475479126,-0.5887494087219238,0.27500057220458984,2,0.010313653878718743,-2.3913057900584858,11.8100004196167,-1.4571553133514987,11.727499961853027,4.0,11.822500228881836,0.010313653878718743
7552,2013-08-01,12.022500038146973,12.125,11.9350004196167,11.9350004196167,3347200.0,0.012207995191441778,-3.342866485013624,-3.181786655569222,51.100246323107655,58.990551104872985,-0.13981045973313044,-0.1803480232559984,-0.5255341439008987,-0.7280336575112525,15.655608561950194,0.24750041961669922,0.17150027141212654,0.16837496757507253,-0.04349184936472206,0.3802417845148671,0.062441559105176125,0.27430837604496894,-0.5043387918613664,75.30121174099583,15.352233914615155,0.10593340846989724,8,-0.10500001907348633,-0.3087501525878906,-0.6481249332427979,-0.7337498664855957,0.33249950408935547,3,0.0020794026575960967,-2.741976767080134,11.8774995803833,-2.3913057900584858,11.8100004196167,-1.4571553133514987,11.727499961853027,0.0020794026575960967
7553,2013-08-02,12.005000114440918,12.05500030517578,11.920000076293945,11.99250030517578,2276000.0,-0.0014555977251426988,1.4000000000000443,0.14285558583108296,51.73266532082174,56.418085494423245,-0.1169753827861939,-0.13906524545208754,-0.4969899569551828,-0.7023788228240626,15.88851985086761,0.13500022888183416,0.1594540316084938,0.13125004768371618,-0.05787187922099157,0.3203719745884239,0.0366890842313623,0.22581101113607005,-0.4625653180067353,71.08436226758495,13.020340938574975,0.09456096345235421,8,-0.08750009536743164,-0.26000022888183594,-0.6306250095367432,-0.716249942779541,0.43249988555908203,4,-0.005414455096874771,-3.342866485013624,12.022500038146973,-2.741976767080134,11.8774995803833,-2.3913057900584858,11.8100004196167,-0.005414455096874771
7554,2013-08-05,12.032500267028807,12.082500457763672,11.94499969482422,11.975000381469727,1930800.0,0.002290724891773177,-1.3404134438231379,4.600061036086791,66.06605264966657,55.38030521144307,-0.14831490575074469,-0.14796428498609693,-0.5087882619319686,-0.7230780830813792,15.532238673711932,0.13750076293945135,0.13957041631871547,0.14212517738342179,-0.041050543116854854,0.3253008978836984,0.050537317133283466,0.2337130376335601,-0.4667628624519917,73.94370359226694,14.837366312117638,0.09158786025013854,8,-0.11500024795532049,-0.2875003814697248,-0.658125162124632,-0.7437500953674299,0.40999984741211115,0,-0.002908775951413256,1.4000000000000443,12.005000114440918,-3.342866485013624,12.022500038146973,-2.741976767080134,11.8774995803833,-0.002908775951413256
7555,2013-08-06,12.0024995803833,12.06999969482422,11.99250030517578,12.010000228881836,1436400.0,-0.002493304465383095,-4.636483440263099,-0.13044632046838345,62.006017705271766,54.57363430663327,-0.1243349736153192,-0.10794310219446679,-0.4642389225113668,-0.6860625775762585,14.694225792088211,0.07749938964844105,0.11622157745344985,0.10224952697753942,-0.08283147160553561,0.28733052556061445,0.009709027686001903,0.19479002626907693,-0.4143916719895575,55.045723864952734,-3.616881566055852,0.09254049929153728,8,-0.08499956130981445,-0.25749969482421875,-0.628124475479126,-0.7137494087219238,0.4225006103515643,1,0.0020829471425642954,-1.3404134438231379,12.032500267028807,1.4000000000000443,12.005000114440918,-3.342866485013624,12.022500038146973,0.0020829471425642954
7556,2013-08-07,12.167499542236328,12.182499885559082,11.979999542236328,11.984999656677244,2608000.0,0.013747133315688664,-1.103898420121773,-24.331214240305385,64.08042417592314,55.0160676059884,-0.27428399235065015,-0.2582229715201745,-0.6140042460969468,-0.8439351472385859,14.003872949570095,0.2025003433227539,0.0892197475033889,0.2494995117187493,0.03422386475641126,0.4647751586810873,0.1418616882375794,0.3571373351999192,-0.5579159501783337,94.28557934394426,36.7981245685243,0.10763782348116911,8,-0.22124958038330078,-0.3937497138977051,-0.7931244373321533,-0.8787493705749512,0.25750064849853693,2,-0.00739668808707683,-4.636483440263099,12.0024995803833,-1.3404134438231379,12.032500267028807,1.4000000000000443,12.005000114440918,-0.00739668808707683
7557,2013-08-08,12.225000381469727,12.282500267028807,12.1225004196167,12.22249984741211,2357200.0,0.004725772870078915,1.723394584767275,0.013701565071982726,68.52364254595693,56.344429231437005,-0.2993856683647529,-0.3072587461435887,-0.6516614355204098,-0.8969356225702185,12.819452004360887,0.1599998474121076,0.062383793391276754,0.2916253089904792,0.036301676785443604,0.5469489411955148,0.16396349288796053,0.4192871250929979,-0.5810418118016667,84.13797095043832,27.74727191872517,0.1276618161025179,8,-0.22875022888183594,-0.40125036239624023,-0.8693752288818359,-0.8975005149841309,0.31999969482421875,3,-0.005930488885033447,-1.103898420121773,12.167499542236328,-4.636483440263099,12.0024995803833,-1.3404134438231379,12.032500267028807,-0.005930488885033447
7558,2013-08-09,12.270000457763672,12.30500030517578,12.1899995803833,12.1899995803833,1688400.0,0.003680987721043749,-1.874986589101962,31.99351639969489,67.80621826528491,58.78962705835799,-0.3064598125394635,-0.34888124814304433,-0.6821722088899715,-0.9389242804076154,11.427493900473374,0.11500072479247869,0.04970697668459678,0.32312536239624023,0.02758446551575311,0.6186662592767274,0.17535491395599578,0.4708958108364847,-0.574958552306752,90.27783664646333,36.22867868365892,0.14777044844024395,8,-0.2325000762939453,-0.4037504196166992,-0.9143753051757812,-0.9362506866455078,0.35249996185302734,4,0.00692739048912383,1.723394584767275,12.225000381469727,-1.103898420121773,12.167499542236328,-4.636483440263099,12.0024995803833,0.00692739048912383
7559,2013-08-12,12.272500038146973,12.31999969482422,12.210000038146973,12.22249984741211,1682400.0,0.00020371477506508917,-1.933331637908062,0.6249955297006687,67.8976623112028,60.792177559278635,-0.24978913423569438,-0.3452578769625756,-0.6710636373068972,-0.9301841742066994,9.846500752952743,0.10999965667724787,0.05689651253053718,0.3104999542236335,-0.019031619994544613,0.6400315284418117,0.14573416711454534,0.4752657413327217,-0.5164622927181668,86.02951901176901,33.46747724259514,0.16476578710908885,8,-0.1862502098083496,-0.39875030517578125,-0.8849999904632568,-0.9387502670288086,0.48499965667724787,0,0.013444690270128623,-1.874986589101962,12.270000457763672,1.723394584767275,12.225000381469727,-1.103898420121773,12.167499542236328,0.013444690270128623
7560,2013-08-13,12.322500228881836,12.350000381469727,12.2524995803833,12.307499885559082,1840400.0,0.004074165050270695,1.785711366330159,0.30000572202407066,75.2906760762364,63.83373393038576,-0.24523514902999466,-0.3703374708752776,-0.7070776480159786,-0.9657854792691332,11.225778524730028,0.09750080108642578,0.0722722614845015,0.332625150680542,-0.020233454676919393,0.6854837560380034,0.1561958480018113,0.5090544533592727,-0.4987870495255802,92.5675431858836,37.65984722257932,0.17642930267873103,8,-0.1875,-0.4337501525878906,-0.8450002670288086,-0.9262504577636719,0.39999961853027344,1,0.009738274159478033,-1.933331637908062,12.272500038146973,-1.874986589101962,12.270000457763672,1.723394584767275,12.225000381469727,0.009738274159478033
7561,2013-08-14,12.322500228881836,12.354999542236328,12.260000228881836,12.279999732971193,1521600.0,0.0,-1.303027500664686,2.833301544916914,81.96195693506715,67.26281288727014,-0.19609503418142538,-0.34739072950079475,-0.6903046840471987,-0.9520387737470948,12.51265513195086,0.09499931335449219,0.11057515003117402,0.3067501544952389,-0.06444682219463793,0.6779471311851157,0.12115166615030049,0.4923486428401773,-0.42510684122969344,86.0217479583089,25.528200205750807,0.18559848834493858,8,-0.18500041961669922,-0.43125057220458984,-0.7875001430511475,-0.8762502670288086,0.49249935150146484,2,0.00831811401494531,1.785711366330159,12.322500228881836,-1.933331637908062,12.272500038146973,-1.874986589101962,12.270000457763672,0.00831811401494531
7562,2013-08-15,12.239999771118164,12.279999732971193,12.15999984741211,12.255000114440918,2385600.0,-0.006695107018160562,2.6923280073945444,-0.35294513631775287,74.06331281976875,69.74399594270871,-0.0888402011402647,-0.25284801002376156,-0.587211363912985,-0.8548544166494487,13.402839698807153,0.16250038146972656,0.1399541826211923,0.20837469100952077,-0.1730467911747553,0.5897961731937968,0.017663949917382737,0.3990854321016588,-0.2693893987325513,41.02566610587269,-21.80186621371145,0.19071074109213784,8,-0.09000015258789062,-0.34875011444091797,-0.6893746852874756,-0.7937498092651367,0.5275001525878906,3,0.015114413650009428,-1.303027500664686,12.322500228881836,1.785711366330159,12.322500228881836,-1.933331637908062,12.272500038146973,0.015114413650009428
7563,2013-08-16,12.1875,12.244999885559082,12.149999618530273,12.225000381469727,2134400.0,-0.004289197066983941,1.4516391021854695,2.499968211583699,77.87873218222205,71.05651589077043,-0.008638862930459013,-0.18668588543636844,-0.5173668132520213,-0.7890244890676925,14.081933138615813,0.0950002670288086,0.16855047875442608,0.14112491607665945,-0.24045933766631222,0.5227091698196311,-0.04966721079482639,0.3319170429481453,-0.15538736043827228,18.29287581760158,-49.58215658591283,0.1907921268714862,8,-0.020000457763671875,-0.2962503433227539,-0.5806252956390381,-0.6850004196166992,0.5775003433227557,4,0.029333339593349272,2.6923280073945444,12.239999771118164,-1.303027500664686,12.322500228881836,1.785711366330159,12.322500228881836,0.029333339593349272
7564,2013-08-19,12.029999732971193,12.204999923706055,12.029999732971193,12.167499542236328,2375600.0,-0.012923098833132918,-1.5454608507480685,3.6666242815726093,62.22216335353724,71.08053207391103,0.16591738767068165,-0.024744320638706796,-0.34858822306030923,-0.6196132769031362,14.360231511451783,0.1750001907348615,0.1806604474536826,-0.020000314712522282,-0.39940087336296237,0.3594002439379178,-0.20970059403774322,0.16969996461269865,0.32499980926513494,0.0,-69.12058151309796,0.18970027932522032,8,0.13749980926513494,-0.1387500762939471,-0.4006249904632586,-0.5050001144409197,0.655000686645506,0,0.04925192849519444,1.4516391021854695,12.1875,2.6923280073945444,12.239999771118164,-1.303027500664686,12.322500228881836,0.04925192849519444
7565,2013-08-20,12.1274995803833,12.164999961853027,11.970000267028807,12.032500267028807,1251200.0,0.008104725650565525,1.2941130271853365,-0.6909050555212836,63.440828238537065,71.00946585864591,0.09835672822776154,-0.1147379234379926,-0.4335248679920376,-0.706909381500564,14.502257382238875,0.19499969482422053,0.197031362637329,0.06899957656860423,-0.3092909667120516,0.44729011984926004,-0.12014569507172368,0.25814484820893213,0.2209999656677244,40.90898957396714,-28.363164059906232,0.1891452716403276,8,0.03500032424926758,-0.2362499237060547,-0.47437477111816406,-0.5850000381469727,0.592500686645506,1,0.05194806318195799,-1.5454608507480685,12.029999732971193,1.4516391021854695,12.1875,2.6923280073945444,12.239999771118164,0.05194806318195799
7566,2013-08-21,12.079999923706055,12.170000076293945,12.039999961853027,12.104999542236328,1862800.0,-0.003916690028509917,-1.476203451407811,-0.26315578131587436,53.45344072508913,69.3349989896606,0.14766818261232828,-0.05489151582534291,-0.37045054729227544,-0.6486201504727394,14.95907526880531,0.13000011444091797,0.19704872233847226,0.011874914169311523,-0.3577938158296128,0.38154364416823583,-0.17295945083015063,0.19670927916877368,0.2533596511840823,35.48382134880561,-31.66143950671755,0.1848343649994622,8,0.08249998092651367,-0.05500030517578125,-0.42687511444091797,-0.5300002098083496,0.7250003814697248,2,0.05318708011290618,1.2941130271853365,12.1274995803833,-1.5454608507480685,12.029999732971193,1.4516391021854695,12.1875,0.05318708011290618
7567,2013-08-22,12.162500381469727,12.21500015258789,12.052499771118164,12.067500114440918,892000.0,0.006829508136152462,-1.5999862671946168,-3.800068665598535,58.774369115257876,68.33146019521315,0.06187676400870146,-0.11617662118823091,-0.43343691942498985,-0.7202207852842744,15.959898382645493,0.16250038146972656,0.2068726952808202,0.07712535858154368,-0.275086814549649,0.42933753171273636,-0.09898072798405266,0.25323144514714,0.15632482110595802,70.00013871645682,3.214632624985555,0.1761060865655962,8,-4.76837158203125e-07,-0.13000059127807617,-0.49375057220458984,-0.5987505912780762,0.6374998092651385,3,0.053648442215689096,-1.476203451407811,12.079999923706055,1.2941130271853365,12.1274995803833,-1.5454608507480685,12.029999732971193,0.053648442215689096
7568,2013-08-23,12.18000030517578,12.19499969482422,12.107500076293945,12.164999961853027,1021200.0,0.0014388426028513202,2.8889477588214314,0.15789790694170694,58.3098452310467,67.26614718630692,0.03382478642303788,-0.11122273487116097,-0.43766761462049253,-0.7264487925383492,16.84759844962172,0.08749961853027521,0.20270186875229967,0.07675027847289861,-0.25498017402070694,0.40848073096650417,-0.08911494777390416,0.2426155047197014,0.1248718999780305,85.71434132214293,19.014964637588406,0.16586522624680292,8,-0.017500400543211114,-0.14750051498412908,-0.5112504959106428,-0.6162505149841291,0.7550001144409197,4,0.04823477863794645,-1.5999862671946168,12.162500381469727,-1.476203451407811,12.079999923706055,1.2941130271853365,12.1274995803833,0.04823477863794645
7569,2013-08-26,12.170000076293945,12.27750015258789,12.157500267028807,12.220000267028807,1081200.0,-0.000821036833437927,-2.200005086275852,-3.3332697565010077,59.654193247665916,65.52876020535464,0.031018262645128303,-0.06995856411509038,-0.41141997221589577,-0.7052800384673485,17.97085022477651,0.11999988555908381,0.18824190718959954,0.044625043869018555,-0.23679665977980946,0.32604674751784657,-0.09608580795539545,0.18533589569343256,0.12147725133486453,65.04061258478421,-3.0034570619835677,0.14071085182441437,8,-0.007500171661376953,-0.13750028610229492,-0.5012502670288086,-0.6062502861022949,0.5900001525878906,0,0.0488907365077027,2.8889477588214314,12.18000030517578,-1.5999862671946168,12.162500381469727,-1.476203451407811,12.079999923706055,0.0488907365077027
7570,2013-08-27,11.96500015258789,12.15250015258789,11.96500015258789,12.067500114440918,1798800.0,-0.016844693707551928,-2.6585379469477757,2.049991416963967,38.843023842351194,60.73776763949732,0.2011241785234983,0.15520645999943206,-0.1948794087886796,-0.4893919085725429,18.92483756027645,0.2049999237060547,0.1653763047314012,-0.168124866485595,-0.4199598343429489,0.08371010137175894,-0.29404235041427107,-0.042207382556918915,0.31361809261691853,0.0,-62.05098476279285,0.12591748392867674,8,0.1574997901916504,0.06749963760375977,-0.2962503433227539,-0.40125036239624023,0.6300001144409162,1,0.06017553345982041,-2.200005086275852,12.170000076293945,2.8889477588214314,12.18000030517578,-1.5999862671946168,12.162500381469727,0.06017553345982041
7571,2013-08-28,12.0,12.0649995803833,11.96500015258789,11.987500190734865,1576800.0,0.002925185705454414,-2.478247889473073,-0.12194940406961488,37.28811732885043,56.65163480717306,0.129148106031856,0.13687209544684542,-0.2202730034322471,-0.5147462827349596,19.203000466389536,0.09999942779541016,0.14104494184759808,-0.1392500400543213,-0.36998188741105764,0.09148180730241506,-0.25461596373268947,-0.023884116375953113,0.2775001525878906,11.199951171875,-46.071985915046824,0.11536592367836787,8,0.12125015258789062,0.03249979019165039,-0.3312501907348633,-0.4362502098083496,0.6374998092651349,2,0.06000002225240064,-2.6585379469477757,11.96500015258789,-2.200005086275852,12.170000076293945,2.8889477588214314,12.18000030517578,0.06000002225240064
7572,2013-08-29,12.047499656677244,12.109999656677244,11.932499885559082,11.970000267028807,1117200.0,0.003958304723103767,-1.3278635215249077,6.200045777066571,37.46474090678037,52.161191332123984,0.05751949261532907,0.09627757889200161,-0.25274188374129736,-0.552425921540225,18.880195855571678,0.1774997711181623,0.10425457389565906,-0.09300036430358993,-0.32132743876856473,0.13532671016138487,-0.20716390153607733,0.021163172928897467,0.2112504959106456,33.333241190958105,-18.947254693258607,0.11416353723248782,8,0.05750036239624201,-0.014999866485593927,-0.3787498474121076,-0.4837498664855939,0.44250011444091975,3,0.06287617099691678,-2.478247889473073,12.0,-2.6585379469477757,11.96500015258789,-2.200005086275852,12.170000076293945,0.06287617099691678
7573,2013-08-30,11.9399995803833,12.074999809265135,11.9350004196167,12.074999809265135,1826800.0,-0.008923019660296294,1.074061515421269,-1.741952155936185,33.249352366456634,48.941990111337255,0.1410527732010447,0.20939403577148852,-0.12776532235184312,-0.4392238548662242,18.639531406931358,0.13999938964843572,0.05728811904263509,-0.19725041389465403,-0.4353401360235978,0.04083930823428972,-0.3162952749591259,-0.07820555283018216,0.29265055084228386,2.1738229041986514,-43.944142551803246,0.11904486106447182,8,0.16500043869018555,0.09250020980834961,-0.27124977111816406,-0.3762497901916504,0.5450000762939435,4,0.07202685431953393,-1.3278635215249077,12.047499656677244,-2.478247889473073,12.0,-2.6585379469477757,11.96500015258789,0.07202685431953393
7574,2013-09-03,11.9975004196167,12.107500076293945,11.90999984741211,12.067500114440918,1788800.0,0.004815815850435001,1.6333430820289154,0.5185153788553171,33.75002503392676,45.64301197749166,0.08767730592131073,0.15719618248359168,-0.16603582999564814,-0.4921473348043488,18.332373908202975,0.19750022888183594,0.02012694079039612,-0.13799958229065012,-0.37981642849525166,0.10381726391395141,-0.2589080053929518,-0.01709115918834847,0.21113769195556564,36.0826647789838,-3.987906856247932,0.12090842310230096,9,0.09624958038330078,0.03499937057495117,-0.3306255340576172,-0.43375062942504883,0.5024995803833008,1,0.07814127670019722,1.074061515421269,11.9399995803833,-1.3278635215249077,12.047499656677244,-2.478247889473073,12.0,0.07814127670019722
7575,2013-09-04,12.02750015258789,12.09000015258789,11.957500457763672,11.975000381469727,1932000.0,0.0025004985973695604,-2.028577656675749,-0.75,35.67961749352321,43.6681427295399,0.046936829973448724,0.13614572534438807,-0.17589895078495488,-0.5185463243496145,18.008617236571915,0.13249969482421875,-0.017538445677065084,-0.10924987792968821,-0.3484158377772335,0.12991608191785708,-0.22883285785346175,0.010333101994085325,0.15127413256835887,58.75020861645619,23.480406221600845,0.11958297992377272,9,0.06624984741210938,0.034999847412109375,-0.2937502861022949,-0.46375036239624023,0.6949996948242188,2,0.060902104926295664,1.6333430820289154,11.9975004196167,1.074061515421269,11.9399995803833,-1.3278635215249077,12.047499656677244,0.060902104926295664
7576,2013-09-05,12.077500343322756,12.11750030517578,11.989999771118164,12.015000343322756,1207200.0,0.004157155693247372,-1.2666531034364803,1.1904813805631245,41.85466869989629,41.78817601672195,-0.003861266999473756,0.08332966592181812,-0.20718418736480437,-0.5586706979310385,17.18706614386153,0.1275005340576154,-0.028595778256605087,-0.05474972724914373,-0.29486447737500754,0.18536502287672008,-0.17480710231207475,0.06530764781378728,0.07439649805908033,80.7229524772513,44.27352923417346,0.12005737506293152,9,0.016249656677244317,0.026249408721922052,-0.3400003910064715,-0.5137505531311053,0.8599996566772443,3,0.042848264044319295,-2.028577656675749,12.02750015258789,1.6333430820289154,11.9975004196167,1.074061515421269,11.9399995803833,0.042848264044319295
7577,2013-09-06,12.15250015258789,12.232500076293945,11.989999771118164,12.06999969482422,1917200.0,0.006209878462690277,1.0,1.3200073242187216,48.284321975264305,40.67422898830168,-0.08988070239334078,0.0027614084383742465,-0.26245345089557404,-0.6258928874944765,16.157619700307414,0.24250030517578125,-0.0475342304782167,0.023875093460082653,-0.21250387270882598,0.2602540596289913,-0.09431438962437255,0.14206457654453786,-0.24250030517578125,75.19383971185749,34.94211697965952,0.11818948308445451,9,-0.058750152587890625,-0.020000457763671875,-0.3875002861022949,-0.5887503623962402,0.8175001144409162,4,0.03990945489302988,-1.2666531034364803,12.077500343322756,-2.028577656675749,12.02750015258789,1.6333430820289154,11.9975004196167,0.03990945489302988
7578,2013-09-09,12.354999542236328,12.369999885559082,12.149999618530273,12.162500381469727,1336400.0,0.016663187583282113,-1.0229845746406743,2.333310214084297,65.25821301958484,41.29689785184823,-0.29608211054364375,-0.20347587381510834,-0.44649217323576096,-0.8158853228543936,15.254677971510711,0.2200002670288086,-0.04624117701759545,0.22212452888488698,-0.02763471745099899,0.47188377522077296,0.09724490571694311,0.34700415205283086,-0.43854969024658175,96.73905606982554,49.272655244864225,0.12487962316794325,9,-0.21499967575073242,-0.21499967575073242,-0.539374589920044,-0.7499995231628418,0.5550003051757812,0,0.010926769233809308,1.0,12.15250015258789,-1.2666531034364803,12.077500343322756,-2.028577656675749,12.02750015258789,0.010926769233809308
7579,2013-09-10,12.4375,12.4975004196167,12.385000228881836,12.392499923706055,2044800.0,0.006677495817109413,-2.750039736783546,0.23376764924448848,64.76192206211607,44.1767754318221,-0.3762097727085596,-0.2877333816954284,-0.5059689085316528,-0.8854717034357584,14.453166778982357,0.1425008773803711,-0.05499538576717811,0.2963749885559075,0.017941978209682574,0.5748079989021324,0.15715848338279415,0.43559149372902084,-0.5029081466674796,88.88881039717006,38.91608862374652,0.13921650517311282,9,-0.2337498664855957,-0.2337498664855957,-0.6062500476837158,-0.8324999809265137,0.6549997329711932,1,0.003819067873547244,-1.0229845746406743,12.354999542236328,1.0,12.15250015258789,-1.2666531034364803,12.077500343322756,0.003819067873547244
7580,2013-09-11,12.442500114440918,12.487500190734865,12.417499542236328,12.425000190734865,1479200.0,0.00040201925153104945,-3.3075704225353206,0.38888653414144314,67.99007232774962,47.58810376503312,-0.3423558233793269,-0.2985913916175722,-0.48846020975614124,-0.8796728764853974,13.475507497808664,0.07000064849853693,-0.06441350984272809,0.29537510871887207,-0.0039059440229642917,0.5946561614607084,0.1457345823479539,0.44501563508979025,-0.47413374713134715,89.16251529165484,35.81386406140773,0.14964052637091788,9,-0.23874998092651367,-0.23874998092651367,-0.6112501621246338,-0.8375000953674316,0.8024997711181641,2,0.004621248545728207,-2.750039736783546,12.4375,-1.0229845746406743,12.354999542236328,1.0,12.15250015258789,0.004621248545728207
7581,2013-09-12,12.425000190734865,12.47249984741211,12.392499923706055,12.412500381469727,1589200.0,-0.001406463616242415,-2.047574067682694,0.7142779291554874,63.925717633512086,50.52821229022553,-0.28857663306509984,-0.28777296928951657,-0.44794896593771405,-0.851246390862201,12.338639402492946,0.07999992370605469,-0.07488355097707355,0.2727501869201685,-0.04227238301722558,0.5877727568575626,0.11523890195147146,0.43026147188886554,-0.42488578028686597,85.71425886916016,33.047909823244694,0.1575112849686971,9,-0.22125005722046076,-0.22125005722046076,-0.5937502384185809,-0.8200001716613787,0.8625001907348615,3,0.023943633972664635,-3.3075704225353206,12.442500114440918,-2.750039736783546,12.4375,-1.0229845746406743,12.354999542236328,0.023943633972664635
7582,2013-09-13,12.425000190734865,12.475000381469727,12.385000228881836,12.4375,1170400.0,0.0,1.0571328922845526,-0.9999999999997158,63.243234326495006,53.8608658413409,-0.2563553531774847,-0.28796677462288045,-0.4263168790272154,-0.839729890132423,11.990189704317823,0.09000015258789062,-0.0456872606239056,0.2635001659393321,-0.07253481908065496,0.5995351509593192,0.0954826734293377,0.43151765844932655,-0.3950426197367438,79.13667287811435,29.38452492613341,0.16801749250999384,9,-0.22125005722046076,-0.22125005722046076,-0.5650002956390399,-0.7912502288818377,0.9124994277954084,4,0.04124746892537656,-2.047574067682694,12.425000190734865,-3.3075704225353206,12.442500114440918,-2.750039736783546,12.4375,0.04124746892537656
7583,2013-09-16,12.545000076293945,12.699999809265135,12.487500190734865,12.614999771118164,1525600.0,0.009657938327321869,-1.2972998051405829,5.600061036088382,68.11594469978156,57.67930135976922,-0.31459376884456347,-0.4003358288196335,-0.5275187750668735,-0.9483166729155386,12.062449327851837,0.2749996185302699,-0.011660313459962879,0.3656250476837162,-0.01172684827121806,0.7429769436386504,0.17694909970624906,0.5543009956611833,-0.48698993437870897,50.793670016137085,2.852498900472696,0.18867594797746698,9,-0.21624994277954102,-0.24000024795532227,-0.6349999904632568,-0.8612499237060547,0.8024997711181641,0,0.03387805405740707,1.0571328922845526,12.425000190734865,-2.047574067682694,12.425000190734865,-3.3075704225353206,12.442500114440918,0.03387805405740707
7584,2013-09-17,12.6225004196167,12.640000343322756,12.545000076293945,12.592499732971193,859200.0,0.0061777873934973915,1.9230611226854197,-0.4285831062670046,86.22589936978726,63.29555490157634,-0.3286785353264339,-0.4544726083894055,-0.587753800085661,-1.0142365573002294,13.093470189752804,0.09500026702881037,0.023941007377329626,0.41350035667419505,-0.005236574580122166,0.8322372879285123,0.20413189104703555,0.6228688223013545,-0.5131311043134712,75.39698638514609,20.50791546169377,0.20936846562715888,9,-0.27750062942504883,-0.31750059127807617,-0.6706252098083496,-0.9275002479553223,0.7424993515014648,1,0.02277674139337771,-1.2972998051405829,12.545000076293945,1.0571328922845526,12.425000190734865,-2.047574067682694,12.425000190734865,0.02277674139337771
7585,2013-09-18,12.75749969482422,12.80500030517578,12.532500267028807,12.5600004196167,1592800.0,0.010695129389555635,-1.1584197307045567,6.583158497044126,87.59304835106613,68.37759708503964,-0.3902797526820905,-0.5690282386918213,-0.7069480778569766,-1.1353955840133203,14.821941853400073,0.27250003814697266,0.08223355878583938,0.5169996261596701,0.034193695029317794,0.9998055572900224,0.27559666059449306,0.7584025917248471,-0.6008799400040399,88.69033292310287,27.1068759612616,0.24140296556517618,9,-0.35999965667724787,-0.3999996185302752,-0.7774999141693133,-1.0287499427795428,0.6475000381469727,2,0.026259066914411378,1.9230611226854197,12.6225004196167,-1.2972998051405829,12.545000076293945,1.0571328922845526,12.425000190734865,0.026259066914411378
7586,2013-09-19,12.72249984741211,12.84000015258789,12.645000457763672,12.829999923706055,2808400.0,-0.002743472329951202,2.0588059299594597,-0.5443061812808689,83.91961147591437,72.337073696223,-0.28403423242053805,-0.5095508399172388,-0.6564658440542672,-1.0872172757438587,16.650785591405672,0.19499969482421875,0.14050383527347776,0.4498747825622562,-0.07189460115403357,0.971644166278546,0.18899009070411132,0.7107594744204011,-0.5010420375563687,74.17575277403994,8.646274801956906,0.2608846918581447,9,-0.22749996185302734,-0.3474998474121094,-0.7106246948242188,-0.9787497520446777,0.755000114440918,3,0.04106897578413049,-1.1584197307045567,12.75749969482422,1.9230611226854197,12.6225004196167,-1.2972998051405829,12.545000076293945,0.04106897578413049
7587,2013-09-20,12.8149995803833,13.052499771118164,12.56999969482422,13.010000228881836,8930800.0,0.0072705627102056525,2.446432403159377,1.813958233530278,94.64287799580383,75.60203647135845,-0.30472022813142985,-0.5804189352543077,-0.7354740893458196,-1.1661862111417065,18.492074975502724,0.48250007629394354,0.20263093842597968,0.5097495555877689,-0.062211159929963955,1.0817102711055018,0.22376919782890248,0.7957299133466353,-0.5193166893997017,57.96453679244473,-14.935452808390693,0.28598035775886665,9,-0.09624958038330078,-0.33374977111816406,-0.8006248474121094,-1.0687499046325684,0.6625003814697266,4,0.03687091818635024,2.0588059299594597,12.72249984741211,-1.1584197307045567,12.75749969482422,1.9230611226854197,12.6225004196167,0.03687091818635024
7588,2013-09-23,12.767499923706055,12.8149995803833,12.649999618530273,12.787500381469727,2190000.0,-0.0037065671660229116,3.400066122428219,0.10256610897282281,89.69076320619948,78.37190770958992,-0.2151827128799333,-0.5129476378402824,-0.6774163731477998,-1.1026999452171662,20.432869925887477,0.16499996185302734,0.2574134231340022,0.4328749179840088,-0.17143246670365464,1.0371823026716722,0.1307212256401762,0.7350286103278414,-0.3658626695036169,45.19228476742264,-31.02789029274482,0.30215369234383177,9,-0.04874992370605469,-0.28625011444091797,-0.7468752861022949,-1.0212502479553223,0.7274999618530273,0,0.04464458180774078,2.446432403159377,12.8149995803833,2.0588059299594597,12.72249984741211,-1.1584197307045567,12.75749969482422,0.04464458180774078
7589,2013-09-24,12.765000343322756,12.857500076293945,12.74250030517578,12.81999969482422,1821600.0,-0.00019577680816418308,-1.3000085831178327,2.749904634751097,89.12475298017483,80.72020555985938,-0.18030248145456618,-0.48863937792957834,-0.6632029652459384,-1.0857425346166938,21.97942319081826,0.11499977111816584,0.3038650619169676,0.400625324249269,-0.22766567773539137,1.0289163262339294,0.08647982325693881,0.7147708252415992,-0.2722423367521163,44.71159577375209,-32.325539707896276,0.3141455009923298,9,-0.04625034332275568,-0.28375053405761896,-0.7356257438659686,-1.0187506675720233,0.632499694824217,1,0.04563254903428593,3.400066122428219,12.767499923706055,2.446432403159377,12.8149995803833,2.0588059299594597,12.72249984741211,0.04563254903428593
7590,2013-09-25,12.6850004196167,12.842499732971193,12.68000030517578,12.787500381469727,1765200.0,-0.006267130556553702,-1.8888738185054608,1.8636576442232664,81.23400324397048,82.64334840546587,-0.06960625209998028,-0.3709520405432034,-0.5655685350104456,-0.9940381902157682,24.538689873127744,0.1624994277954137,0.3144926599728741,0.2846253871917721,-0.32966767922004436,0.8989184536035886,-0.022521146014137017,0.5917719203976812,-0.11387856600940616,23.834343338511555,-50.55806814239054,0.30714653320590846,9,0.03374958038330078,-0.2037506103515625,-0.6556258201599121,-0.9387507438659668,0.7574996948242188,2,0.05360656909793082,-1.3000085831178327,12.765000343322756,3.400066122428219,12.767499923706055,2.446432403159377,12.8149995803833,0.05360656909793082
7591,2013-09-26,12.720000267028807,12.8774995803833,12.664999961853027,12.8774995803833,1659200.0,0.002759152247088892,1.6984196185286105,1.536579238735026,80.42902653419169,84.55288087298773,-0.06521807679384395,-0.3681192348543103,-0.5834531048989309,-1.0164524211682568,27.27349049449936,0.21249961853027344,0.3226252284995237,0.2836252212524393,-0.3160906709793512,0.8833411134842297,-0.01623272486345506,0.5834831673683336,-0.08148550496999185,31.088196577445625,-41.418174882028865,0.2998579461158948,9,0.049999713897706854,-0.2387504577636701,-0.6931254863738996,-0.9612503051757795,0.7775001525878924,3,0.053852158141690865,-1.8888738185054608,12.6850004196167,-1.3000085831178327,12.765000343322756,3.400066122428219,12.767499923706055,0.053852158141690865
7592,2013-09-27,12.80500030517578,12.837499618530273,12.579999923706055,12.63249969482422,2048400.0,0.006682392795800407,1.1684254485295298,-1.0952467453829502,77.60745528839624,85.60749316061157,-0.10129916791658111,-0.4147225111119841,-0.6537852125293018,-1.088923396627921,29.837652439967304,0.25749969482421875,0.33102987659442995,0.33075022697448553,-0.261187024523025,0.9226874784719961,0.034781601225729375,0.6267188527232417,0.2474994659423846,75.63046760548873,5.933691376417343,0.29596862574875543,9,-0.012500286102293146,-0.32375049591064275,-0.7112505435943586,-1.0462503433227521,0.7325000762939471,4,0.05251851937913843,1.6984196185286105,12.720000267028807,-1.8888738185054608,12.6850004196167,-1.3000085831178327,12.765000343322756,0.05251851937913843
7593,2013-09-30,12.800000190734865,12.832500457763672,12.662500381469727,12.737500190734865,1915200.0,-0.0003904813995899703,1.6666566936437681,0.3623175586023958,74.57634132180245,84.3130978219466,-0.06294241091300101,-0.3604713828303918,-0.6329057193613767,-1.071136437487917,32.54038488317496,0.1700000762939453,0.3491457535843008,0.2827500820159923,-0.26938655439723824,0.8348867184292228,0.006681763809377017,0.5588184002226075,0.24304958343505767,73.94975492946068,6.404671520877386,0.2760683182066151,9,-0.0075001716613787295,-0.31875038146972834,-0.7025003433227557,-1.0412502288818377,0.7325000762939418,0,0.052929668829892806,1.1684254485295298,12.80500030517578,1.6984196185286105,12.720000267028807,-1.8888738185054608,12.6850004196167,0.052929668829892806
7594,2013-10-01,12.9350004196167,12.96500015258789,12.797499656677244,12.837499618530273,2216400.0,0.01054689272423226,1.1269868181240423,1.5600128173828125,78.38623716247585,83.29011880099213,-0.16645761860685226,-0.44442098282081943,-0.7522259387597554,-1.1909580151321215,35.31805038217685,0.1675004959106463,0.37466718097871876,0.37087531089782644,-0.1539787300586415,0.8957293518542944,0.10844829041959159,0.6333023313760613,0.09878835754394544,92.20786619833441,26.26549070871826,0.26242702047823396,10,-0.12375068664550781,-0.4537506103515625,-0.8375005722045898,-1.1762504577636719,0.4375,1,0.04329334733481027,1.6666566936437681,12.800000190734865,1.1684254485295298,12.80500030517578,1.6984196185286105,12.720000267028807,0.04329334733481027
7595,2013-10-02,12.760000228881836,12.822500228881836,12.704999923706055,12.81999969482422,1742800.0,-0.013529198690203748,2.6153643005956746,-0.6153740817903681,66.34148656154835,81.33699381050701,0.009984557258064797,-0.22317215767283827,-0.5632559682189786,-1.0026007296896982,37.95006317952044,0.23000049591064453,0.3815075004101196,0.15925011634826625,-0.30687924937090294,0.6253794820674354,-0.07381456651131835,0.39231479920785084,0.2647127712097177,46.753298224928294,-15.99870015770096,0.23306468285958498,10,0.05124950408935547,-0.2787504196166992,-0.6625003814697266,-1.0012502670288086,0.43249988555908203,2,0.049960799202979356,1.1269868181240423,12.9350004196167,1.6666566936437681,12.800000190734865,1.1684254485295298,12.80500030517578,0.049960799202979356
7596,2013-10-03,12.595000267028807,12.739999771118164,12.524999618530273,12.699999809265135,1623200.0,-0.012931031261234405,1.3243326838018792,1.7500079473566574,57.1428685915415,77.17032609892232,0.17321181155472765,-0.018355655087315625,-0.38365883855221483,-0.8241893379417995,40.021469956347445,0.2350006103515625,0.36180164265052106,-0.03162484169006596,-0.4276355307336601,0.3643858473535282,-0.22963018621186393,0.166380502831732,0.4208184715350374,15.909218985031263,-42.92081631913224,0.1980053445217973,10,0.1499996185302752,-0.1137504577636701,-0.5175004005432111,-0.8362503051757795,0.7699995040893572,3,0.06728859304836199,2.6153643005956746,12.760000228881836,1.1269868181240423,12.9350004196167,1.6666566936437681,12.800000190734865,0.06728859304836199
7597,2013-10-04,12.637499809265135,12.6850004196167,12.512499809265135,12.557499885559082,1436800.0,0.003374318486326855,-1.029418034534193,-0.761907356948212,54.15729778430032,73.22216327426686,0.11497716583937567,-0.02388165788286578,-0.4085097579632606,-0.8538921088284681,41.37516675695141,0.17250061035156428,0.32584022521948164,-0.013375282287599433,-0.34055743482543654,0.3138068702502377,-0.176966358556518,0.15021579398131912,0.35868616449736557,27.624288433045685,-30.891223345103704,0.1635910762689182,10,0.10125017166137873,-0.15624999999999822,-0.5606248378753644,-0.8787498474121076,0.7150001525878924,4,0.06805148354748614,1.3243326838018792,12.595000267028807,2.6153643005956746,12.760000228881836,1.1269868181240423,12.9350004196167,0.06805148354748614
7598,2013-10-07,12.489999771118164,12.614999771118164,12.489999771118164,12.510000228881836,1939600.0,-0.01167161545979467,-11.49971390425329,-0.25000596047016743,44.39742600240817,68.25246027673722,0.24470786821052215,0.14150591052723094,-0.2448723772450876,-0.6960794856128505,41.9477199555122,0.14750003814697088,0.2923193044189212,-0.16762533187866246,-0.47401553352677794,0.13876486976945301,-0.3208204327027211,-0.014430231054603837,0.4771650327744936,0.0,-54.05111422573768,0.1531951008240579,10,0.23750019073486328,-0.008749961853027344,-0.4212498664855957,-0.7312498092651367,0.8874998092651367,0,0.0838671440790415,-1.029418034534193,12.637499809265135,1.3243326838018792,12.595000267028807,2.6153643005956746,12.760000228881836,0.0838671440790415
7599,2013-10-08,12.484999656677244,12.63249969482422,12.475000381469727,12.50749969482422,2368800.0,-0.0004003294261447632,-6.4119785472253605,1.1249761586879519,37.05461547174064,63.34363941315613,0.22999994986687078,0.15836657498019235,-0.2203976938407859,-0.6800125543854314,41.96507760289652,0.15749931335449396,0.23682197091753387,-0.17500042915344416,-0.47487328371607695,0.12487242540918864,-0.32493685643476056,-0.02506400187212776,0.4439919445934546,2.87749053186183,-44.859066424463265,0.14993642728131595,10,0.23500061035156428,-0.0037498474121075986,-0.41624975204467596,-0.726249694824217,0.9625005722045916,1,0.08390073201094062,-11.49971390425329,12.489999771118164,-1.029418034534193,12.637499809265135,1.3243326838018792,12.595000267028807,0.08390073201094062
7600,2013-10-09,12.5,12.532500267028807,12.442500114440918,12.4975004196167,3070000.0,0.0012014692619342071,1.6666666666667544,-0.11109227313184361,39.22518182170847,58.76543444510244,0.2078558294906152,0.15588727199631336,-0.21800728272335235,-0.6856625581666531,41.89466380587796,0.09000015258788885,0.18867074704899167,-0.16287508010864293,-0.4549695818897703,0.12921942167248446,-0.30892233099920574,-0.016827829218080126,0.38359247929060203,19.3277149295883,-24.02907451703801,0.14604725089056367,10,0.2037501335144043,0.005000114440917969,-0.4368751049041748,-0.7412500381469727,1.067500114440918,2,0.06980003356933584,-6.4119785472253605,12.484999656677244,-11.49971390425329,12.489999771118164,-1.029418034534193,12.637499809265135,0.06980003356933584
7601,2013-10-10,12.72249984741211,12.727499961853027,12.517499923706055,12.579999923706055,1820800.0,0.017799987792968652,1.7540961052605248,57.00953834414346,46.02151490316815,55.25588551341043,-0.015927066336114848,-0.04551547793264987,-0.4223483809642872,-0.8974632401843934,42.394681530655006,0.22749996185302734,0.14563383636970073,0.0447497844696052,-0.22584859260429724,0.31534816154350764,-0.09054940406734602,0.18004897300655642,0.10816154809653078,98.24557294106624,54.39283630356338,0.13529918853695083,10,-0.018749713897705078,-0.2012500762939453,-0.6443748474121094,-0.963749885559082,0.8725004196166974,3,0.036942446269662366,1.6666666666667544,12.5,-6.4119785472253605,12.484999656677244,-11.49971390425329,12.489999771118164,0.036942446269662366
7602,2013-10-11,12.9375,12.94499969482422,12.645000457763672,12.647500038146973,2216800.0,0.01689920653696242,-1.033899181777343,2.035088541178675,56.39098067841384,53.23528988636724,-0.2348528724094905,-0.23204906475898213,-0.620991583069106,-1.1003654655397916,43.28603061404668,0.29999923706054865,0.12060936635385744,0.234124946594239,-0.03273447515276828,0.5009843683412463,0.10069523572073535,0.36755465746774263,-0.49499988555908203,98.50752217175986,52.559497001047504,0.13342971087350405,10,-0.2337498664855957,-0.41625022888183594,-0.8387501239776611,-1.1787500381469727,0.6350002288818359,4,0.03304346056952001,1.7540961052605248,12.72249984741211,1.6666666666667544,12.5,-6.4119785472253605,12.484999656677244,0.03304346056952001
7603,2013-10-14,12.970000267028807,12.979999542236328,12.8149995803833,12.880000114440918,1733600.0,0.0025120979345938377,2.0000346794749526,0.3103453945745729,57.53675851855165,50.91868114815345,-0.26898981964506774,-0.2435645300966076,-0.6358558376273837,-1.1183004285900324,43.24871932869344,0.16499996185302734,0.0958636310690224,0.24537520408630265,-0.035690954145485065,0.5264413623180904,0.10484212497040879,0.3859082832021965,-0.5174501609802231,98.13966774838552,49.88572037915719,0.1405330791158941,10,-0.25875043869018377,-0.36875057220458807,-0.8568754196166974,-1.1562504768371564,0.6049995422363281,0,0.02949110924820708,-1.033899181777343,12.9375,1.7540961052605248,12.72249984741211,1.6666666666667544,12.5,0.02949110924820708
7604,2013-10-15,12.90999984741211,12.960000038146973,12.84000015258789,12.914999961853027,2758800.0,-0.004626092396406878,1.526306279174823,-0.05555673292925978,58.39549410608413,50.035793097546325,-0.23792950441195515,-0.16961738793347791,-0.5594395470348523,-1.0418999299030158,43.20939169511702,0.1300001144409162,0.06978440333424096,0.1709998130798347,-0.11738697108472529,0.4593865972443947,0.02680642099755559,0.3151932051621138,-0.43635176391601505,86.97678709885754,34.16192340594395,0.14419339208227974,10,-0.19875001907348633,-0.19124984741210938,-0.7699999809265137,-1.0737500190734863,0.6475000381469727,1,0.036212218318879774,2.0000346794749526,12.970000267028807,-1.033899181777343,12.9375,1.7540961052605248,12.72249984741211,0.036212218318879774
7605,2013-10-16,13.092499732971193,13.107500076293945,12.904999732971193,12.9375,2099600.0,0.014136319730140512,1.189187935273994,-30.99923707800913,62.52098081881948,50.63336112279943,-0.41158707977365694,-0.3433361117732918,-0.7220972775357399,-1.2073308593873993,42.741630325075405,0.20250034332275213,0.05314425897256925,0.3367496967315695,0.007779533213177814,0.6657198602499612,0.17226461497237366,0.5012347784907654,-0.5985975911254897,97.45756958587945,40.163812991955254,0.16448508175919568,10,-0.31749963760376154,-0.34624958038330256,-0.8887495994567889,-1.1612496376037615,0.6050004959106428,2,0.027114798789465322,1.526306279174823,12.90999984741211,2.0000346794749526,12.970000267028807,-1.033899181777343,12.9375,0.027114798789465322
7606,2013-10-17,13.244999885559082,13.25749969482422,13.015000343322756,13.047499656677244,2394800.0,0.011647901905534885,1.1797709465598774,1.274197220188394,64.14788502192846,51.743426371424775,-0.5165044291953169,-0.4792565494010308,-0.8578933634662853,-1.3424604216220075,42.28405638202203,0.24249935150146484,0.021102168372994612,0.463124847412109,0.06878034779036746,0.8574693470338506,0.26595259760123824,0.6602970972229798,-0.7142818676464842,97.95921227181825,41.20926333359489,0.19717224981087103,10,-0.39499998092651367,-0.4237499237060547,-1.0412497520446777,-1.3137497901916504,0.557499885559082,3,0.024348828363030428,1.189187935273994,13.092499732971193,1.526306279174823,12.90999984741211,2.0000346794749526,12.970000267028807,0.024348828363030428
7607,2013-10-18,13.287500381469727,13.369999885559082,13.21500015258789,13.2475004196167,4071200.0,0.00320879549096742,-1.9523619222350388,0.20253121770789895,65.30611267178841,54.06661377913369,-0.5108246868492454,-0.5107288065187063,-0.8847052390932539,-1.3653705471556243,41.3001468163373,0.1549997329711914,0.012576401147473604,0.4820003032684319,0.027303659924379886,0.9366969466124839,0.254651981596405,0.7093486249404588,-0.6986398294041987,85.13523266203863,29.298502454160626,0.22734832167202634,10,-0.38125038146972656,-0.4100003242492676,-1.0837502479553223,-1.356250286102295,0.4549999237060529,4,0.023142041522565826,1.1797709465598774,13.244999885559082,1.189187935273994,13.092499732971193,1.526306279174823,12.90999984741211,0.023142041522565826
7608,2013-10-21,13.337499618530273,13.359999656677244,13.272500038146973,13.31999969482422,1583200.0,0.003762877563508793,1.7999877929688524,0.4374985098824151,63.34988476835687,56.988310367646605,-0.47825744035857554,-0.5437119786264653,-0.9195621039116446,-1.39840337453359,40.26306555512502,0.08749961853027166,0.029842721891622404,0.5034995555877693,-0.008954282033011296,1.0159533932085498,0.2472726367773781,0.7597264743981604,-0.6705251331153903,93.86787105596991,40.87076740161695,0.25622691881039034,10,-0.43124961853027344,-0.43124961853027344,-1.1337494850158691,-1.4062495231628418,0.44250011444091975,0,0.017619540174161896,-1.9523619222350388,13.287500381469727,1.1797709465598774,13.244999885559082,1.189187935273994,13.092499732971193,0.017619540174161896
7609,2013-10-22,13.34749984741211,13.399999618530273,13.282500267028807,13.337499618530273,1406400.0,0.0007497828804390316,1.0434710497072937,0.5714441416894313,71.88079396809295,60.616711717244876,-0.3945353481891658,-0.535279326817502,-0.914072135380021,-1.3918055707157553,39.09544716895979,0.11749935150146662,0.05228943555865584,0.48437480926513743,-0.07557786322138149,1.0443274817516564,0.20439847302187708,0.7643511455083978,-0.6102228219828056,89.39398318064904,34.13618838079408,0.2799763362432595,10,-0.3887500762939453,-0.42624998092651367,-1.0306248664855957,-1.315000057220459,0.5124998092651349,1,0.0170443876721329,1.7999877929688524,13.337499618530273,-1.9523619222350388,13.287500381469727,1.1797709465598774,13.244999885559082,0.0170443876721329
7610,2013-10-23,13.364999771118164,13.380000114440918,13.260000228881836,13.300000190734865,1710400.0,0.0013111012478825845,1.526306279174823,6.499809269502016,82.21753498865579,64.63849172674351,-0.3089174627565434,-0.5262020051775398,-0.9171710389193297,-1.392676691498579,38.41543920729966,0.11999988555908203,0.1048227799799637,0.46787476539611816,-0.12796663706880906,1.0637161678610454,0.16995406416365455,0.7657954666285818,-0.548196034516744,90.90911342800732,29.40687760163319,0.29792070123246345,10,-0.3424997329711914,-0.44374990463256836,-1.0399999618530273,-1.3012499809265137,0.5100002288818359,2,0.014403300990465606,1.0434710497072937,13.34749984741211,1.7999877929688524,13.337499618530273,-1.9523619222350388,13.287500381469727,0.014403300990465606
7611,2013-10-24,13.404999732971193,13.414999961853027,13.317500114440918,13.399999618530273,5788000.0,0.002992889078791361,6.799809269502194,0.07692533415499517,82.18026147846993,67.50396737119418,-0.27035432542241544,-0.5399350176341304,-0.9420082597147807,-1.41440898942958,37.62574848147984,0.09749984741210938,0.17391044746826623,0.47362475395202885,-0.1570775266907809,1.1043270345948386,0.15827361363062487,0.7889758942734328,-0.5182124905383105,94.99988079059764,28.005581967048457,0.31535114032140477,10,-0.2899999618530291,-0.4762496948242205,-1.0274996757507342,-1.2887496948242205,0.40500068664550604,3,0.021820253766302145,1.526306279174823,13.364999771118164,1.0434710497072937,13.34749984741211,1.7999877929688524,13.337499618530273,0.021820253766302145
7612,2013-10-25,13.477499961853027,13.479999542236328,13.329999923706055,13.442500114440918,6377200.0,0.005408446872513739,6.500166897143675,6.999809269499707,94.18340395209019,71.57581686380956,-0.2885435963606522,-0.5897044722309293,-0.9955310224231102,-1.4658390170318807,37.67348044589127,0.14999961853027344,0.24800822882109408,0.5124999999999993,-0.16014593667771138,1.18514593667771,0.17617703166114396,0.8488229683388546,-0.5167629387013246,98.86382355236123,22.42876505669173,0.3363229683388556,10,-0.31750011444091797,-0.5162501335144043,-1.0425000190734863,-1.34375,0.21749973297119318,4,0.0241142504310905,6.799809269502194,13.404999732971193,1.526306279174823,13.364999771118164,1.0434710497072937,13.34749984741211,0.0241142504310905
7613,2013-10-28,13.477499961853027,13.595000267028807,13.44499969482422,13.44499969482422,6978800.0,0.0,-8.23072860119214,0.9285831062669793,94.60670940266203,75.599285230096,-0.23354380580959777,-0.5653302143290411,-0.9744697985283999,-1.446071790299774,37.82407342340476,0.1500005722045863,0.304277543052919,0.4786250114440911,-0.2264887412527603,1.1837387641409425,0.12606813509566628,0.8311818877925159,-0.433680935647784,64.92528603109297,-19.954492427776543,0.3525568763484255,10,-0.22749996185302734,-0.45874977111816406,-0.877500057220459,-1.2375001907348633,0.10750007629394531,0,0.019662425826215024,6.500166897143675,13.477499961853027,6.799809269502194,13.404999732971193,1.526306279174823,13.364999771118164,0.019662425826215024
7614,2013-10-29,13.494999885559082,13.55500030517578,13.44499969482422,13.49250030517578,1083600.0,0.001298454739794952,-1.2564042372135427,0.0769095337305087,94.618799944918,79.1657095774403,-0.17805965952963376,-0.567838666389413,-0.9651934297033673,-1.4457773627558925,37.5149799573394,0.11000061035155895,0.33344172863974997,0.468124961853027,-0.2700107688762845,1.2062606925823385,0.09905709648837124,0.8371928272176827,-0.3519682360055967,70.14914325894712,-22.07149339107052,0.36906786536465563,10,-0.18999958038330078,-0.47624969482421875,-0.8949999809265137,-1.255000114440918,-0.034999847412109375,1,0.021118921810224567,-8.23072860119214,13.477499961853027,6.500166897143675,13.477499961853027,6.799809269502194,13.404999732971193,0.021118921810224567
7615,2013-10-30,13.397500038146973,13.512499809265135,13.359999656677244,13.449999809265135,1547600.0,-0.007224886864685587,-1.392149236315699,-21.003433803876007,84.09089376557559,81.38159943784552,-0.0365939462118412,-0.4428344883168833,-0.8446413697463058,-1.3309093955808962,37.75395077920354,0.15250015258789062,0.3591659832418195,0.33875012397766113,-0.4058912617034025,1.0833915096587248,-0.03357056886287069,0.711070816818193,-0.1731140374479292,28.82878548353857,-60.04256740406096,0.3723206928405322,10,0.007500171661376953,-0.3787498474121094,-0.7975001335144043,-1.1575002670288086,0.3100004196166992,2,0.034521337354983084,-1.2564042372135427,13.494999885559082,-8.23072860119214,13.477499961853027,6.500166897143675,13.477499961853027,0.034521337354983084
7616,2013-10-31,13.442500114440918,13.475000381469727,13.332500457763672,13.399999618530273,1314800.0,0.0033588412887342045,1.6511359704763002,-0.8095367847411719,80.79266555249696,83.10232753570203,-0.05658269663085136,-0.44384257979530695,-0.8640597518075968,-1.3564667221465,39.33564654528624,0.1424999237060547,0.39310361514417025,0.3413752079010006,-0.3884580750724709,1.0712084908744721,-0.02354143358573424,0.7062918493877355,-0.15140354580251625,42.452847163992466,-43.332446466352074,0.36491664148673547,10,-0.014999866485595703,-0.4237499237060547,-0.8425002098083496,-1.202500343322754,0.2600002288818377,3,0.03217406597560357,-1.392149236315699,13.397500038146973,-1.2564042372135427,13.494999885559082,-8.23072860119214,13.477499961853027,0.03217406597560357
7617,2013-11-01,13.4975004196167,13.505000114440918,13.3774995803833,13.5,1438400.0,0.004091523504373695,19.400396734569313,-0.05881296981936497,81.3056215234781,85.09740939738218,-0.08790610403136156,-0.45440805305852905,-0.8949714585290494,-1.3901897697883925,41.128004238464904,0.1275005340576172,0.4091733010321441,0.3533754825592048,-0.36265218722352444,1.069403152341934,-0.004638352332159812,0.7113893174505694,-0.16499996185302734,62.857173997551754,-20.482792817553857,0.35801383489136457,11,-0.07000017166137695,-0.47875022888183594,-0.871875524520874,-1.2575006484985352,0.30499935150146484,4,0.023152434916455134,1.6511359704763002,13.442500114440918,-1.392149236315699,13.397500038146973,-1.2564042372135427,13.494999885559082,0.023152434916455134
7618,2013-11-04,13.537500381469727,13.574999809265135,13.475000381469727,13.532500267028807,1416000.0,0.002963508843081275,1.500017881623718,-2.000381533766449,88.14591850695805,86.90464545725607,-0.10789921820992987,-0.4341682110187879,-0.9104855253182151,-1.4118568783723617,43.263334847058985,0.09999942779540838,0.41274722573897016,0.34100041389465297,-0.3250651502269264,1.0070659780162323,0.007967631833864175,0.6740331959554418,-0.2049999237060547,84.53627708147413,1.5879217287371858,0.33303278206078923,11,-0.1100001335144043,-0.5187501907348633,-0.900625467300415,-1.1637506484985352,0.1374998092651385,0,0.01163429798089477,19.400396734569313,13.4975004196167,1.6511359704763002,13.442500114440918,-1.392149236315699,13.397500038146973,0.01163429798089477
7619,2013-11-05,13.532500267028807,13.53499984741211,13.40250015258789,13.460000038146973,1849200.0,-0.000369352856880778,2.4193738924985233,14.499713904247784,84.1085443243848,87.11475760567039,-0.08258138002388549,-0.36540264643175924,-0.8802303848772706,-1.3869697479144616,45.18424373722567,0.13500022888183594,0.41137209161424515,0.2836252689361558,-0.30737860085379154,0.8746291387261032,-0.011876665958817867,0.5791272038311295,-0.15500068664550604,82.47436870524096,1.3050961779618433,0.2955019348949735,11,-0.07625007629394354,-0.5137500762939435,-0.8956253528594953,-1.1512503623962385,0.21000003814697266,1,0.003879532243282302,1.500017881623718,13.537500381469727,19.400396734569313,13.4975004196167,1.6511359704763002,13.442500114440918,0.003879532243282302
7620,2013-11-06,13.3725004196167,13.38249969482422,13.270000457763672,13.34749984741211,1672400.0,-0.011823376630698323,4.000063579527076,0.34483439004499544,59.77015358172219,84.62474561714288,0.08783065653108935,-0.1440724289971147,-0.6897052483784591,-1.209128675956979,47.069044571110474,0.26249980926513494,0.40839784275407176,0.08000040054321289,-0.3958397119169472,0.555840513003373,-0.15791965568686628,0.31792045677329206,0.2224998474121076,33.60661632506312,-43.56181006230381,0.23792005623008003,11,0.059999942779541016,-0.35375022888183594,-0.7262506484985352,-0.9912505149841309,0.4799995422363281,2,0.006543250385837807,2.4193738924985233,13.532500267028807,1.500017881623718,13.537500381469727,19.400396734569313,13.4975004196167,0.006543250385837807
7621,2013-11-07,13.192500114440918,13.467499732971193,13.164999961853027,13.462499618530273,1950800.0,-0.01346048229781549,1.1607147114621397,-10.799732977303071,43.98732458125849,79.04740346482825,0.2620782757377338,0.07688651935436042,-0.4817702303729927,-1.0134300822735138,47.82211928008571,0.30249977111816584,0.3887164105276728,-0.1234999179840095,-0.5207451379297154,0.27374530196169644,-0.32212252795686247,0.07512269198884347,0.3960001564025859,6.707356785976824,-66.58427709062295,0.19862260997285325,11,0.1875,-0.1737499237060547,-0.5462503433227539,-0.8112502098083496,0.5725002288818377,3,0.039037357502769154,4.000063579527076,13.3725004196167,2.4193738924985233,13.532500267028807,1.500017881623718,13.537500381469727,0.039037357502769154
7622,2013-11-08,13.364999771118164,13.36750030517578,13.067500114440918,13.170000076293945,1515200.0,0.013075585005182022,1.999990463293251,-0.7222224184518659,51.50685704610869,74.25853098076676,0.08039684141955661,-0.06529131118400677,-0.6252860500585928,-1.1667537573553695,47.55026547077909,0.3000001907348615,0.35980962029610275,0.027624750137329457,-0.32765683715785165,0.38290633743251057,-0.1500160435102611,0.20526554378492,0.20656048736572075,58.620657255821854,-11.56969524009034,0.17764079364759058,11,-0.04374980926513672,-0.3462495803833008,-0.7518749237060547,-0.9837498664855957,0.5275001525878906,4,0.025252568498649097,1.1607147114621397,13.192500114440918,4.000063579527076,13.3725004196167,2.4193738924985233,13.532500267028807,0.025252568498649097
7623,2013-11-11,13.352499961853027,13.40250015258789,13.255000114440918,13.322500228881836,1189200.0,-0.0009352644578527469,1.269229358471188,0.1538450252357291,50.27323030870909,69.33124546563243,0.081914956210003,-0.0238912211884319,-0.5798844897679167,-1.1332794306167173,47.208607496129716,0.14750003814697266,0.3267153348419072,-0.004000043869018199,-0.3143540125649391,0.3063539248269027,-0.15917702821697866,0.15117694047894226,0.1888166879882789,60.962569026680455,-6.517807983204008,0.15517698434796062,11,-0.03125,-0.33374977111816406,-0.7425000667572021,-0.971250057220459,0.7200002670288086,0,0.03370153982780377,1.999990463293251,13.364999771118164,1.1607147114621397,13.192500114440918,4.000063579527076,13.3725004196167,0.03370153982780377
7624,2013-11-12,13.3774995803833,13.38249969482422,13.282500267028807,13.297499656677244,1608000.0,0.0018722799926378375,1.2222057389903698,2.66668785961795,50.677496689275735,65.618645790488,0.043019028685813865,-0.01272348709447435,-0.5728672042073999,-1.1365869612119575,46.8484858999889,0.09999942779541371,0.2732710341953677,-0.002375411987305398,-0.23071902365688857,0.22596819968227777,-0.11654721782209698,0.11179639384748619,0.13538807733398173,77.49994039529804,12.446820813405395,0.11417180583479127,11,-0.05624961853027344,-0.3587493896484375,-0.7731246948242188,-0.9962496757507324,0.7425003051757812,1,0.02223888018563791,1.269229358471188,13.352499961853027,1.999990463293251,13.364999771118164,1.1607147114621397,13.192500114440918,0.02223888018563791
7625,2013-11-13,13.447500228881836,13.447500228881836,13.082500457763672,13.082500457763672,1214000.0,0.005232715432201163,1.0,4.562501490117439,52.23099635651477,62.445126990934426,-0.02139291229035223,-0.05772429663828582,-0.6103445447831248,-1.184188411487412,45.629501163527245,0.36499977111816406,0.21869906699322073,0.04987521171569753,-0.1355722919909912,0.23532271542238625,-0.04284854013764772,0.14259896356904278,0.0386641762388642,95.00011920940281,32.34150284103815,0.09272375185334461,11,-0.1262502670288086,-0.42875003814697266,-0.8468751907348633,-1.0662503242492676,1.377499580383299,2,0.0219371683415448,1.2222057389903698,13.3774995803833,1.269229358471188,13.352499961853027,1.999990463293251,13.364999771118164,0.0219371683415448
7626,2013-11-14,13.567500114440918,13.6274995803833,13.460000038146973,13.46500015258789,1792400.0,0.00892358308359431,-1.9777645911923027,0.2808219893919996,54.500007629394524,59.46672544714736,-0.13611032542711676,-0.16055627236399772,-0.6973680553136568,-1.282061437367318,44.15830601300947,0.17999935150146484,0.16314077944334215,0.15375008583068883,-0.03190323397863537,0.33940340564001303,0.06092342592602762,0.24657674573535004,-0.5,89.28579943528803,29.917773503785185,0.09282665990466167,11,-0.2200002670288086,-0.49500036239624023,-0.9631249904632568,-1.1862502098083496,1.194999694824217,3,0.021006069283814766,1.0,13.447500228881836,1.2222057389903698,13.3774995803833,1.269229358471188,13.352499961853027,0.021006069283814766
7627,2013-11-15,13.595000267028807,13.645000457763672,13.517499923706055,13.585000038146973,1602400.0,0.002026913753891746,1.3181786655569427,0.09756324491294241,55.71777555846781,55.86359845287067,-0.16575677432483893,-0.17269213534397387,-0.6933102152134438,-1.2871699307232678,42.35404855825007,0.1275005340576172,0.13389422960745634,0.16587524414062393,-0.026562772420176017,0.3583132607014239,0.06965623586022396,0.2620942524210239,-0.516300163269042,91.11107720269067,31.10569620621903,0.09621900828039953,11,-0.2387499809265119,-0.44999980926513494,-0.9825003147125226,-1.1837501525878888,1.2224998474121112,4,0.012504602644711982,-1.9777645911923027,13.567500114440918,1.0,13.447500228881836,1.2222057389903698,13.3774995803833,0.012504602644711982
7628,2013-11-18,13.572500228881836,13.61750030517578,13.5024995803833,13.592499732971193,1919600.0,-0.0016550230014734657,2.285704554433979,-1.9999046347516296,53.75304228955671,52.49076489344533,-0.15396049087777897,-0.1388000971207184,-0.6453911386874456,-1.2441776390118218,40.419257448899245,0.11500072479247869,0.11066438129474854,0.13162517547607422,-0.06588768841491799,0.3291380393670664,0.032868743530578115,0.23038160742157032,-0.47114811096191467,87.11107042100694,27.216094791006746,0.09875643194549602,11,-0.21624994277954102,-0.3425002098083496,-0.9600002765655518,-1.1200003623962402,1.2799997329711914,0,0.0235770631370682,1.3181786655569427,13.595000267028807,-1.9777645911923027,13.567500114440918,1.0,13.447500228881836,0.0235770631370682
7629,2013-11-19,13.574999809265135,13.672499656677244,13.47249984741211,13.512499809265135,1423200.0,0.00018416506473739602,-1.8070163697447947,-3.1250774879592855,59.46665445963538,52.45704276876902,-0.16740159372703722,-0.1300497860966221,-0.6245781930904233,-1.224365683751346,38.37838314233125,0.19999980926513494,0.08104399334946244,0.12274975776672115,-0.07829306750576315,0.32379258303920544,0.022228345130479,0.2232711704029633,-0.4519017577514628,83.47457969576126,18.83822119500452,0.10052141263624201,11,-0.2049999237060529,-0.3187499046325666,-0.918750047683714,-1.0937499999999982,1.300000190734865,1,0.036648281886320966,2.285704554433979,13.572500228881836,1.3181786655569427,13.595000267028807,-1.9777645911923027,13.567500114440918,0.036648281886320966
7630,2013-11-20,13.557499885559082,13.65250015258789,13.517499923706055,13.59749984741211,1366800.0,-0.001289128836238329,-1.2500059604701619,-0.6399993896484375,56.31866980226455,53.82719223776969,-0.13510781116501924,-0.10265180638681848,-0.5836496335568135,-1.184948395857333,36.42794953969932,0.13500022888183594,0.040175490263626656,0.0956248283386234,-0.10626030576110246,0.29750996243834926,-0.005317738711239528,0.19656739538848633,-0.4014377377355949,45.882363500911424,-20.669436152395377,0.10094256704986311,11,-0.1875,-0.2687501907348633,-0.8424999713897705,-1.0762500762939453,1.3125,2,0.041489950562282774,-1.8070163697447947,13.574999809265135,2.285704554433979,13.572500228881836,1.3181786655569427,13.595000267028807,0.041489950562282774
7631,2013-11-21,13.697500228881836,13.739999771118164,13.5649995803833,13.592499732971193,1416400.0,0.010326413018957536,-1.1874914318752123,-2.6250149011753603,60.05024282755369,54.77645732459691,-0.21896734625383907,-0.23148345472676723,-0.6975473159532051,-1.3018750216728066,34.43379279367466,0.18249988555908203,0.013059772645856782,0.22100014686584402,-0.0045309115700646885,0.4465312053017527,0.10823461764788966,0.33376567608379837,-0.5104518305271242,84.11231612797422,16.38706990769819,0.11276552921795477,11,-0.28625011444091797,-0.32000017166137695,-0.9368751049041748,-1.1887502670288086,1.1999998092651367,3,0.08231425891900424,-1.2500059604701619,13.557499885559082,-1.8070163697447947,13.574999809265135,2.285704554433979,13.572500228881836,0.08231425891900424
7632,2013-11-22,13.802499771118164,13.8125,13.625,13.682499885559082,1444400.0,0.007665598867078849,1.6785648599123983,1.142850655307419,62.49997750766997,56.13498479114811,-0.28539329729536256,-0.3276871081719772,-0.7746859130857775,-1.3838741394729617,32.278809526505036,0.1875,0.020037444247442693,0.30974969863891566,0.04118674679092216,0.5783126504869092,0.1754682227149189,0.4440311745629124,-0.5712152629423759,97.0587575312188,30.1604137677884,0.1342814759239966,11,-0.3549995422363281,-0.3624997138977051,-0.9668748378753662,-1.21875,0.9625005722045916,4,0.06955262119661665,-1.1874914318752123,13.697500228881836,-1.2500059604701619,13.557499885559082,-1.8070163697447947,13.574999809265135,0.06955262119661665
7633,2013-11-25,13.74250030517578,13.84000015258789,13.704999923706055,13.772500038146973,1336000.0,-0.004346999959234488,-1.5714207863688794,-0.2499980131766275,59.417052056987934,57.106046498671695,-0.18355751862737257,-0.26015482059862727,-0.690816815584828,-1.3033048820841575,29.765518704905723,0.13500022888183594,0.055675912589315146,0.23650021553039302,-0.05413615865925969,0.5271365897200457,0.09118202843556666,0.3818184026252194,-0.45309424781756924,73.46945130685663,8.188534761803936,0.1453181870948266,11,-0.2812499999999982,-0.2887501716613752,-0.85062527656555,-1.1025004386901838,1.094999313354494,0,0.07822447046701297,1.6785648599123983,13.802499771118164,-1.1874914318752123,13.697500228881836,-1.2500059604701619,13.557499885559082,0.07822447046701297
7634,2013-11-26,13.779999732971193,13.880000114440918,13.72249984741211,13.774999618530273,1379200.0,0.0027287194442551232,-1.863650156489774,-0.1666719649045221,70.52896580219286,59.13915421485815,-0.17652111819864658,-0.290080601248043,-0.7060171750529225,-1.3212047519266896,27.182551498282763,0.1575002670288086,0.07500321698959489,0.25974965095520197,-0.05551921973055585,0.5750185216409598,0.10211521561232217,0.41738408629808177,-0.4245223841854209,72.4137023853689,2.9970597923271356,0.157634435342879,11,-0.10999965667724787,-0.3062496185302752,-0.8737497329711932,-1.1399998664855975,0.9800004959106428,1,0.07783020679715102,-1.5714207863688794,13.74250030517578,1.6785648599123983,13.802499771118164,-1.1874914318752123,13.697500228881836,0.07783020679715102
7635,2013-11-27,13.859999656677244,13.96500015258789,13.767499923706055,13.792499542236328,1678800.0,0.005805509815405729,-2.3617245773373265,13.49971390424814,87.39501545116121,62.79415508394334,-0.21440114234399488,-0.3516857463570684,-0.7666807618281286,-1.3826175019769895,25.40420419549297,0.19750022888183594,0.10146228455734274,0.3166245937347387,-0.027281940161081764,0.6605311276305592,0.14467132678682937,0.4885778606826481,-0.43108912069975247,73.74991357338827,-3.4503596326971575,0.17195326694791008,11,-0.14124965667724432,-0.34374952316284,-0.9199998378753644,-1.204999923706053,0.9774999618530291,2,0.07323234981710591,-1.863650156489774,13.779999732971193,-1.5714207863688794,13.74250030517578,1.6785648599123983,13.802499771118164,0.07323234981710591
7636,2013-11-29,13.875,14.4975004196167,13.845000267028807,14.4975004196167,923200.0,0.0010822758798214593,1.0963846192735591,-9.22221280323284,84.69395434292389,66.01373050443846,-0.20248945169239718,-0.35059829838992584,-0.7606434672209268,-1.3788744934639414,24.36884007054421,0.6525001525878924,0.1292479286753121,0.309999942779541,-0.06055785308470085,0.6805577386437829,0.1247210448474192,0.49527884071166284,-0.3603151253648438,28.653281348544024,-48.794677971944964,0.18527889793212124,11,0.1100001335144043,-0.0924997329711914,-0.9031250476837158,-1.2200002670288086,0.9224996566772443,4,0.07171170346371758,-2.3617245773373265,13.859999656677244,-1.863650156489774,13.779999732971193,-1.5714207863688794,13.74250030517578,0.07171170346371758
7637,2013-12-02,13.8100004196167,13.975000381469727,13.800000190734865,13.907500267028807,2125600.0,-0.004684654442039693,-1.9787189143562705,0.15662615532394744,79.04770439550872,68.8242485162109,-0.11598155176870506,-0.2750906507912294,-0.6779097982829771,-1.2969957877307152,23.064821300583823,0.1750001907348615,0.15138618762058442,0.22937536239624023,-0.15528396585684234,0.6140346906493228,0.037045698269698946,0.4217050265227815,-0.11840874688486558,13.249265641151533,-63.5458616468518,0.1923296641265417,12,0.17499971389770508,-0.027500152587890625,-0.7881255149841309,-1.1475005149841309,1.032499313354494,0,0.078747254560942,1.0963846192735591,13.875,-2.3617245773373265,13.859999656677244,-1.863650156489774,13.779999732971193,0.078747254560942
7638,2013-12-03,13.69499969482422,13.84749984741211,13.645000457763672,13.75,1467600.0,-0.008327351288789475,-1.6129159283323489,0.564106576939622,68.0911832631438,69.78252949437851,0.020364659494411796,-0.15566658441118086,-0.54461437473209,-1.166930598057256,21.099078327745165,0.2024993896484375,0.16075471814719933,0.10649967193603693,-0.28088149836432486,0.4938808422363987,-0.08719091321414396,0.3001902570862178,0.8025007247924787,5.865013407375216,-67.91459278887547,0.19369058515018064,12,0.3125004768371564,0.08750057220458807,-0.6343748569488543,-1.0000000000000018,1.1225004196166974,1,0.07813075373071543,-1.9787189143562705,13.8100004196167,1.0963846192735591,13.875,-2.3617245773373265,13.859999656677244,0.07813075373071543
7639,2013-12-04,13.585000038146973,13.71500015258789,13.462499618530273,13.672499656677244,1512800.0,-0.008032103623837217,1.9275320654577621,1.5908933277847326,57.49318914379147,69.91303164343705,0.14743655509145448,-0.043776558549032174,-0.4171404465852824,-1.041874171515584,19.340847177442242,0.2525005340576172,0.16458798982218603,-0.006124973297119141,-0.39261887021334374,0.38036892361910546,-0.19937192175523144,0.18712197516099316,0.8954503822326654,11.835780174093804,-56.81162197452091,0.19324694845811238,12,0.39499998092651367,0.19750022888183594,-0.450624942779541,-0.8324999809265137,1.0349998474121094,2,0.09219724526067385,-1.6129159283323489,13.69499969482422,-1.9787189143562705,13.8100004196167,1.0963846192735591,13.875,0.09219724526067385
7640,2013-12-05,13.460000038146973,13.6225004196167,13.457500457763672,13.59749984741211,2426000.0,-0.009201324964961177,-1.3158056765782586,1.5714332425068438,44.17342940732546,68.1489412634117,0.28737199063413676,0.09287663499621246,-0.27317937318478513,-0.899118146981774,18.60702872733447,0.16499996185302734,0.1701229333299139,-0.1354999542236328,-0.5134605525564293,0.24246064410916368,-0.32448025339003017,0.053480344942764546,0.9797323501586916,0.24034427644085066,-63.07845637501245,0.18898029916639794,12,0.5175004005432129,0.32250022888183594,-0.2981247901916504,-0.7074999809265137,1.2875003814697266,3,0.09658248046437845,1.9275320654577621,13.585000038146973,-1.6129159283323489,13.69499969482422,-1.9787189143562705,13.8100004196167,0.09658248046437845
7641,2013-12-06,13.707500457763672,13.75749969482422,13.607500076293945,13.75749969482422,3402800.0,0.018387846873347602,5.000076295109128,0.3636313194015901,54.92342635248678,67.30710224616912,0.04630918679881901,-0.1202271101768222,-0.49958012896178516,-1.1278817618704835,18.78578727218002,0.29749965667724787,0.17609896699574534,0.08625044822692907,-0.24316097296106598,0.4156618694149241,-0.07845526236706846,0.2509561588209266,0.6732980147094736,48.30918586608384,-11.019270180453574,0.16470571059399752,12,0.26999998092651367,0.07499980926513672,-0.49562525749206543,-0.9550004005432129,1.125,4,0.08243655830969465,-1.3158056765782586,13.460000038146973,1.9275320654577621,13.585000038146973,-1.6129159283323489,13.69499969482422,0.08243655830969465
7642,2013-12-09,13.702500343322756,13.792499542236328,13.68000030517578,13.744999885559082,2104800.0,-0.0003647721520289027,-1.571422343324187,0.8500038147554084,55.77778776193225,66.90273954671848,0.03982016490216189,-0.09343640729942315,-0.4758436476102208,-1.1058598280010976,19.681404808681993,0.11249923706054865,0.18853338514179896,0.06437530517578338,-0.24364846396243323,0.372399074314,-0.08963657939332492,0.21838718974489169,0.6229002482678219,62.820581791150346,6.7170108206347265,0.15401188456910847,12,0.27500009536742986,0.07999992370605291,-0.4793751239776629,-0.9500002861022967,1.125,0,0.07991237262680184,5.000076295109128,13.707500457763672,-1.3158056765782586,13.460000038146973,1.9275320654577621,13.585000038146973,0.07991237262680184
7643,2013-12-10,13.802499771118164,13.8149995803833,13.6875,13.727499961853027,2677200.0,0.007297896390430436,1.5500061989185272,-1.7647204021183756,59.30471033627882,65.65560005050581,-0.05674013265874578,-0.16653262919948375,-0.555397209814636,-1.18760412550305,20.470307290152228,0.12749958038330078,0.18867982075198064,0.14187474250793386,-0.14318699721155603,0.42693648222742375,-0.0006561273518119748,0.2844056123676797,0.4708268124427999,96.50354127485895,42.05031581217456,0.1425308698597453,12,0.17500066757202148,-0.01999950408935547,-0.5793745517730713,-1.049999713897705,0.9800004959106428,1,0.07534866720514177,-1.571422343324187,13.702500343322756,5.000076295109128,13.707500457763672,-1.3158056765782586,13.460000038146973,0.07534866720514177
7644,2013-12-11,13.675000190734865,13.829999923706055,13.65250015258789,13.774999618530273,2662800.0,-0.009237426734111764,-1.4482810783791427,-1.3333290947700132,54.40902187620335,61.99048965328828,0.06068010154570658,-0.016445440276262602,-0.41286389737375195,-1.0434433621723507,21.223982634634304,0.17749977111816406,0.17351647224181121,-0.0004998683929429149,-0.2524845060161507,0.25148476923026486,-0.1264921872045477,0.12549245041866186,0.5493768252782605,58.38927377276708,2.7340832011977128,0.1259923188116041,12,0.3025002479553205,0.10750007629394354,-0.4518749713897723,-0.9225001335144061,1.2849998474121076,2,0.0835466111715395,1.5500061989185272,13.802499771118164,-1.571422343324187,13.702500343322756,5.000076295109128,13.707500457763672,0.0835466111715395
7645,2013-12-12,13.74250030517578,13.760000228881836,13.612500190734865,13.640000343322756,2366800.0,0.004936022925005057,1.1454580764188702,-1.0250054836586797,51.785719692038406,58.334019136523224,-0.028206273859874287,-0.06399265555337941,-0.4585943172007205,-1.0937206361733534,22.936601415445367,0.14750003814697088,0.16715628135441207,0.052250242233274236,-0.17705584220804838,0.28155632667459685,-0.06240279998738707,0.16690328445393554,0.43586411734237807,60.67430178133546,8.262714691704304,0.11465304222066128,12,-0.026249885559080255,0.03999996185302912,-0.5050001144409162,-0.9900002479553205,1.1525001525878924,3,0.06385297878092921,-1.4482810783791427,13.675000190734865,1.5500061989185272,13.802499771118164,-1.571422343324187,13.702500343322756,0.06385297878092921
7646,2013-12-13,13.852499961853027,13.99250030517578,13.75,13.792499542236328,2261600.0,0.00800434085752344,-2.344843235137404,0.5853701653346438,51.976294567366814,55.326084711174126,-0.1583895574948695,-0.15973582039305256,-0.5397779739473911,-1.1845652493303387,24.337717680306465,0.25,0.1478865490185548,0.14799990653991735,-0.08458615717196416,0.38058597025179886,0.031706874683976594,0.2642929383958581,0.28261262277986177,63.15781548415282,15.716584416747132,0.11629303185594105,12,-0.12749958038330078,-0.06999969482421875,-0.6268746852874756,-1.0999999046325684,0.7600002288818377,4,0.06460930952740096,1.1454580764188702,13.74250030517578,-1.4482810783791427,13.675000190734865,1.5500061989185272,13.802499771118164,0.06460930952740096
7647,2013-12-16,13.765000343322756,13.970000267028807,13.72249984741211,13.84000015258789,2951600.0,-0.00631652183874587,-2.093739755502949,-1.2499880791543851,50.870408615765264,53.41266530590984,-0.08710444798772343,-0.06202738544842745,-0.42525508209266505,-1.0771072319701194,25.667011188661192,0.24750041961669744,0.1027202647250256,0.052000284194948065,-0.17611898092962797,0.2801195493195241,-0.06205934836733995,0.16605991675723608,0.32945551369797954,40.13160701602963,-3.8512816451794976,0.11405963256228797,12,-0.03999996185302912,0.01749992370605291,-0.5656251907348651,-1.0125002861022967,0.5249996185302717,0,0.0775517680941249,-2.344843235137404,13.852499961853027,1.1454580764188702,13.74250030517578,-1.4482810783791427,13.675000190734865,0.0775517680941249
7648,2013-12-17,13.892499923706055,13.907500267028807,13.654999732971193,13.727499961853027,3049200.0,0.009262591878186788,1.5897404547299752,-2.200005086276008,54.06872669704169,53.0321694784932,-0.2052239145187187,-0.1732044748413255,-0.5189375769397948,-1.183784225647571,27.012527152615483,0.25250053405761363,0.06686444155057103,0.16349987983703684,-0.06799067000974013,0.3949904296838138,0.047754604913649246,0.27924515476042444,0.16373860935925677,73.68411806484504,31.9220492606907,0.11574527492338849,12,-0.16749954223632812,-0.10249948501586914,-0.7224998474121094,-1.1399998664855957,0.35500049591064453,1,0.06730253192380609,-2.093739755502949,13.765000343322756,-2.344843235137404,13.852499961853027,1.1454580764188702,13.74250030517578,0.06730253192380609
7649,2013-12-18,14.072500228881836,14.074999809265135,13.7524995803833,13.927499771118164,2520000.0,0.012956653313967559,3.3000139872589567,0.8787908562841372,57.166971263669176,54.47589635142028,-0.34508997066053304,-0.3309924248881231,-0.6621707489651456,-1.340186972718918,28.343039991688933,0.32250022888183416,0.041975511029614054,0.3186251640319817,0.0524857561054386,0.5847645719585248,0.18555546006871104,0.4516948679952524,-0.6149997711181641,99.45954974163175,59.19315844901978,0.13306970396327125,12,-0.23125028610229492,-0.2824997901916504,-0.9025001525878906,-1.320000171661377,0.19250011444091975,2,0.050453013082195186,1.5897404547299752,13.892499923706055,-2.093739755502949,13.765000343322756,-2.344843235137404,13.852499961853027,0.050453013082195186
7650,2013-12-19,14.119999885559082,14.162500381469727,14.005000114440918,14.107500076293945,2889200.0,0.003375353057714525,2.2307481635807,0.08620530898950304,58.08581315140278,54.82727266241095,-0.32310063945156564,-0.3522503456899404,-0.6720768435778393,-1.3648905931136088,29.839291787571753,0.1575002670288086,0.03551784087351706,0.3379998207092285,0.04202427515379625,0.6339753662646608,0.19001204793151238,0.48598759348694465,-0.6501494407653805,91.62552874831108,47.82924622145961,0.14798777277771596,12,-0.2324995994567871,-0.3299994468688965,-0.9499998092651367,-1.367499828338623,0.12250041961669744,3,0.059490096274503745,3.3000139872589567,14.072500228881836,1.5897404547299752,13.892499923706055,-2.093739755502949,13.765000343322756,0.059490096274503745
7651,2013-12-20,14.824999809265135,14.852499961853027,14.287500381469727,14.539999961853027,7457600.0,0.04992917347167092,2.323525451873128,22.800335698481586,73.5498831692984,56.80194992989608,-0.9531466256933481,-1.0207860485558253,-1.3376888792241015,-2.0438412796494614,31.490362197737088,0.7325000762939453,0.06838510476769954,0.9866247653961171,0.4373184628987179,1.5359310678935163,0.7119716141474175,1.2612779166448167,-1.327443367004392,97.70353675726888,47.97602650130378,0.27465315124869943,12,-0.5924997329711896,-0.6699995994567853,-1.6549997329711896,-2.072499752044676,-0.4124994277954084,4,0.004721797598593591,2.2307481635807,14.119999885559082,3.3000139872589567,14.072500228881836,1.5897404547299752,13.892499923706055,0.004721797598593591
7652,2013-12-23,14.762499809265135,14.887499809265135,14.625,14.862500190734865,3214000.0,-0.004215851656263703,2.5000063578450042,-0.35087871933183995,75.38647092095772,58.58881221708262,-0.8096126677364985,-0.9303786470231259,-1.2426463116533046,-1.9577062638035319,32.898996109146154,0.26249980926513494,0.13048030326415727,0.8761247634887681,0.18942521845088578,1.5628243085266504,0.532774990969827,1.2194745360077093,-1.183646755828855,89.85801279819245,33.15363701753546,0.34334977251894133,12,-0.5124998092651349,-0.5899996757507306,-1.5525000095367414,-1.9699997901916486,-0.49499988555908025,0,-0.010160854900477467,2.323525451873128,14.824999809265135,2.2307481635807,14.119999885559082,3.3000139872589567,14.072500228881836,-0.010160854900477467
7653,2013-12-24,14.817500114440918,14.899999618530273,14.71500015258789,14.71500015258789,904800.0,0.003725676944040579,-2.609747020348161,-1.0249957084819106,80.09770102628944,61.44310990042552,-0.7884029866627351,-0.949388982775691,-1.2648417247036718,-1.988232357808549,34.26073240692491,0.1849994659423828,0.16800209863849602,0.8773750782012932,0.07890219595352121,1.6758479604490653,0.4781386370774072,1.2766115193251792,-1.1339553205383304,92.81050097195823,29.173494991851733,0.39923644112388634,12,-0.5612502098083496,-0.6387500762939453,-1.5668747425079346,-2.0,-0.9125003814697248,1,-0.03559980755956238,2.5000063578450042,14.762499809265135,2.323525451873128,14.824999809265135,2.2307481635807,14.119999885559082,-0.03559980755956238
7654,2013-12-26,14.852499961853027,14.897500038146973,14.802499771118164,14.837499618530273,1682800.0,0.002362061558413453,-1.2352993975024964,0.1463448673694396,85.56835133826324,65.19673563889494,-0.7138815018731517,-0.9485528559208731,-1.2640193241006479,-1.9987451036452661,35.50654129332248,0.0950002670288086,0.21117161778210658,0.8587499141693122,-0.03304662122813795,1.7505464495667624,0.41285164647058714,1.3046481818680373,-1.0473096854876704,94.69277284956978,22.084900837898218,0.44589826769872504,12,-0.5750002861022949,-0.6737499237060547,-1.5593748092651367,-2.0349998474121094,-0.8725004196166992,3,-0.04073385246862149,-2.609747020348161,14.817500114440918,2.5000063578450042,14.762499809265135,2.323525451873128,14.824999809265135,-0.04073385246862149
7655,2013-12-27,14.875,14.920000076293945,14.827500343322756,14.880000114440918,1412400.0,0.0015148990543518703,1.1764633284340256,-0.3333333333333333,83.69410609383415,68.72093691961354,-0.6245171357932477,-0.9392695802762745,-1.255580501581239,-1.995899580275669,36.448891051758494,0.09249973297118963,0.24693043866612463,0.8304999351501472,-0.1411921391109363,1.8021920094112307,0.34465389801960633,1.316345972280688,-0.9603287894181509,92.88535999903502,16.493193583588962,0.48584603713054136,12,-0.5875000953674316,-0.6862497329711914,-1.5618751049041748,-1.9637503623962402,-0.7799997329711932,4,-0.0410083802808231,-1.2352993975024964,14.852499961853027,-2.609747020348161,14.817500114440918,2.5000063578450042,14.762499809265135,-0.0410083802808231
7656,2013-12-30,14.869999885559082,14.932499885559082,14.84000015258789,14.899999618530273,1270800.0,-0.00033614214728860947,-1.0555679181104365,5.999809269502194,83.69410609383407,72.36801441717674,-0.5140656841889033,-0.9021586671929747,-1.2239780238423101,-1.9679602455233933,35.77305977140994,0.0924997329711914,0.30530639873736654,0.7757498264312748,-0.2592278755921811,1.8107275284547306,0.25826097541954596,1.2932386774430036,-0.8346892110917814,79.67478918362346,1.5012225190566397,0.5174888510117279,12,-0.5762500762939453,-0.6749997138977051,-1.5406250953674316,-1.841249942779541,-0.7524995803833026,0,-0.0421990306128176,1.1764633284340256,14.875,-1.2352993975024964,14.852499961853027,-2.609747020348161,14.817500114440918,-0.0421990306128176
7657,2013-12-31,14.897500038146973,14.912500381469727,14.837499618530273,14.90250015258789,1790000.0,0.0018493714054832466,4.999923707800877,0.16667196490447278,82.98195773381568,75.58059564348495,-0.40680687252847036,-0.8896199939254821,-1.22537790348699,-1.9730465067106557,35.37614828724315,0.07500076293945312,0.3714307249998008,0.748874998092651,-0.33627640126178804,1.83402639744709,0.2062992984154306,1.2914506977698714,-0.7365828741268228,83.90809637603314,7.720480977148625,0.5425756996772197,12,-0.5550003051757812,-0.7024998664855957,-1.5031249523162842,-1.8350000381469727,-0.36499977111816584,1,-0.03255577482365102,-1.0555679181104365,14.869999885559082,1.1764633284340256,14.875,-1.2352993975024964,14.852499961853027,-0.03255577482365102
7658,2014-01-02,14.765000343322756,14.842499732971193,14.670000076293945,14.8125,2321600.0,-0.008894089242150294,2.2093221316346714,9.499713904252935,82.73275681347737,78.42123848235252,-0.15368964824468279,-0.7092099535924934,-1.0693913341213257,-1.819394372405645,35.6000691907198,0.22749996185302734,0.43325608537515947,0.5628752708435076,-0.5335569239044382,1.6593074655914535,0.014659173469533826,1.1110913682174814,-0.4960615982871559,36.19060421215613,-40.50314463348809,0.5482160973739731,1,-0.2962503433227557,-0.5700001716613787,-1.3212502002716082,-1.6662502288818377,-0.34500026702881037,3,-0.033694575553578465,4.999923707800877,14.897500038146973,-1.0555679181104365,14.869999885559082,1.1764633284340256,14.875,-0.033694575553578465
7659,2014-01-03,14.837499618530273,14.949999809265135,14.7524995803833,14.78499984741211,2106000.0,0.004910211549050469,-2.3616972923835813,-1.1052663280262225,82.78444652565231,81.16553107949137,-0.1187497492272378,-0.7199775570133582,-1.117399424990822,-1.8701447958122213,36.99647449490572,0.19750022888183416,0.5131157376993585,0.5727495670318596,-0.5183335881575601,1.6638327222212794,0.02720798943714975,1.1182911446265695,-0.47566231382138646,59.821322134461774,-18.118089960491794,0.54554157759471,1,-0.2187495231628418,-0.6337494850158691,-1.3799993991851807,-1.7249994277954102,-0.3125,4,-0.06284750864589739,2.2093221316346714,14.765000343322756,4.999923707800877,14.897500038146973,-1.0555679181104365,14.869999885559082,-0.06284750864589739
7660,2014-01-06,14.760000228881836,14.904999732971193,14.72249984741211,14.852499961853027,2541200.0,-0.005223210894081509,-1.1790966595876935,-1.7619073569482289,77.70996732168899,81.62776265197921,0.06602396716938763,-0.5692790144661224,-1.0163686066762772,-1.7719247713754953,38.42774181191284,0.1824998855590838,0.5845509394665367,0.4302501678466797,-0.6128067538699504,1.4733070895633098,-0.09127829301163537,0.9517786287049947,-0.30405692344394986,32.14294229243109,-45.697199058429206,0.5215284608583154,1,0.027499675750732422,-0.5562500953674316,-1.1881251335144043,-1.598750114440918,-0.13749980926513672,0,-0.05284557415651192,-2.3616972923835813,14.837499618530273,2.2093221316346714,14.765000343322756,4.999923707800877,14.897500038146973,-0.05284557415651192
7661,2014-01-07,14.837499618530273,14.862500190734865,14.737500190734865,14.77750015258789,2263200.0,0.005250636073622195,1.2727146622276975,-0.6486447475591022,82.94933359897577,82.46808072731456,-0.010634154621918412,-0.587924271045523,-1.0702403665103546,-1.82804251108875,39.46973052784896,0.125,0.6457763339472891,0.4512495994567871,-0.5721211892829938,1.474620388196568,-0.060435794913104246,0.9629349938266785,-0.3025072724800282,59.821322134461774,-21.84731771289453,0.5116853943698908,1,-0.027499675750732422,-0.6337494850158691,-1.2199995517730713,-1.6337494850158691,-0.125,1,-0.050042080579006276,-1.1790966595876935,14.760000228881836,-2.3616972923835813,14.837499618530273,2.2093221316346714,14.765000343322756,-0.050042080579006276
7662,2014-01-08,14.797499656677244,14.864999771118164,14.625,14.854999542236328,5983600.0,-0.002695869444409249,5.193515043376608,-0.9583399561306206,79.38314533333744,82.3886856503199,0.03894849307647341,-0.4866334891352384,-1.0089276840098726,-1.7653591293154118,40.19021146180087,0.23999977111816406,0.7075613678708805,0.3564996719360334,-0.6293238826773937,1.3423232265494605,-0.13641210537068105,0.8494114492427478,-0.19610611651261678,53.07684858870765,-28.378960586071443,0.4929117773067139,1,-0.009999752044675958,-0.59374952316284,-0.9137494564056379,-1.3274993896484357,-0.002499580383299005,2,-0.045953665638006735,1.2727146622276975,14.837499618530273,-1.1790966595876935,14.760000228881836,-2.3616972923835813,14.837499618530273,-0.045953665638006735
7663,2014-01-09,14.842499732971193,15.232500076293945,14.710000038146973,15.232500076293945,2401200.0,0.0030410594585581485,1.6794850163224884,6.7826281657901495,77.40215999082301,81.48133105615986,-0.002383062001035441,-0.47402814262129844,-1.0316527127075705,-1.7863455542282036,41.21124105983113,0.5225000381469727,0.6728461809621145,0.3494997501373316,-0.6036907828616798,1.302690283136343,-0.12709551636217498,0.8260950166368382,-0.21749973297119318,35.80242068413398,-41.58421707128187,0.47659526649950584,1,0.08625030517577947,-0.4974994659423846,-0.9587495326995867,-1.3724994659423846,0.037500381469724786,3,-0.020885933738893914,5.193515043376608,14.797499656677244,1.2727146622276975,14.837499618530273,-1.1790966595876935,14.760000228881836,-0.020885933738893914
7664,2014-01-10,14.817500114440918,14.862500190734865,14.734999656677244,14.862500190734865,2199200.0,-0.0016843266956401148,4.666680795150815,0.1153847094352592,75.22608843213615,80.54044020486008,0.019142789663998627,-0.3784499913749748,-0.9847734422645757,-1.7347190343597987,42.51053253807291,0.12750053405762074,0.6378144645353938,0.2673751354217533,-0.6136086788390944,1.148358949682601,-0.17311677170867057,0.7078670425521771,-0.19250011444091797,31.68725765686567,-42.084864470614164,0.44049190713042374,1,0.11124992370605469,-0.4724998474121094,-0.9224998950958252,-1.3474998474121094,-0.08500003814697266,4,-0.026826390084490392,1.6794850163224884,14.842499732971193,5.193515043376608,14.797499656677244,1.2727146622276975,14.837499618530273,-0.026826390084490392
7665,2014-01-13,14.619999885559082,14.832500457763672,14.55500030517578,14.795000076293945,2014400.0,-0.013328849492591166,1.219992752102858,3.8888865341413292,38.28569311020593,75.49506098445697,0.19742908668692039,-0.11788291483139268,-0.764094227971805,-1.5130268313385677,43.76340081636154,0.2775001525878924,0.58190085503254,0.02599992752075231,-0.7688193366466649,0.8208191916881695,-0.3714097045629554,0.42340955960446003,0.6125001907348633,9.594037246097562,-58.624840374712825,0.39740963208370833,1,0.27375030517578125,-0.27499961853027344,-0.7387497425079346,-1.1499996185302734,0.2049999237060529,0,-0.006497966331904359,4.666680795150815,14.817500114440918,1.6794850163224884,14.842499732971193,5.193515043376608,14.797499656677244,-0.006497966331904359
7666,2014-01-14,14.7475004196167,14.765000343322756,14.552499771118164,14.635000228881836,1742800.0,0.008720966830072063,1.8813629457213525,-0.6428575321115416,49.20215895947902,71.74175000953068,0.05668573866928206,-0.18434584296729817,-0.8679070177149111,-1.6145899460892892,44.265607077336654,0.21250057220459162,0.5136666164393873,0.10875043869018519,-0.6071505768401355,0.8246514542205059,-0.24920006907497516,0.46670094645534554,0.4714496612548835,28.676553085976508,-35.28473794683371,0.3579505077651602,1,0.14499950408935547,-0.3275003433227539,-0.8675000667572021,-1.2775001525878906,0.6674995422363281,1,-0.00847601264236808,1.219992752102858,14.619999885559082,4.666680795150815,14.817500114440918,1.6794850163224884,14.842499732971193,-0.00847601264236808
7667,2014-01-15,14.832500457763672,14.989999771118164,14.7475004196167,14.7475004196167,2350800.0,0.0057636911834841875,-4.705864533429074,0.755554613656593,50.773214880883906,68.19068979479806,-0.04302908369473535,-0.19528318170231884,-0.9295163092026897,-1.674212269129356,45.18155187355387,0.24249935150146484,0.4568357025513894,0.14037547111511195,-0.44928379669135055,0.7300347389215744,-0.1544541627881184,0.4352051050183423,0.35979161071777455,41.17655308597651,-18.34503886015907,0.2948296339032312,1,0.05999946594238281,-0.4100003242492676,-0.9525001049041748,-1.3625001907348633,0.047499656677246094,2,-0.0080903984850772,1.8813629457213525,14.7475004196167,1.219992752102858,14.619999885559082,4.666680795150815,14.817500114440918,-0.0080903984850772
7668,2014-01-16,14.827500343322756,14.890000343322756,14.772500038146973,14.78499984741211,1516000.0,-0.000337105294899831,-2.4814846211447423,0.5000056098464233,48.6702311141774,64.40022141574529,-0.0315486871295505,-0.12294717278317435,-0.9019907989579856,-1.643885299311501,46.577486811186695,0.11750030517578303,0.3975603382663042,0.0886253356933615,-0.36716332821441,0.544413999601133,-0.13926899626052425,0.31651966764724726,0.3392000332641594,62.8572736467638,7.463025767443128,0.22789433195388617,1,0.064999580383299,-0.4050002098083514,-0.9474999904632586,-1.357500076293947,0.16249942779540838,3,-0.0021918911668376007,-4.705864533429074,14.832500457763672,1.8813629457213525,14.7475004196167,1.219992752102858,14.619999885559082,-0.0021918911668376007
7669,2014-01-17,14.782500267028807,14.854999542236328,14.74250030517578,14.779999732971193,4740000.0,-0.003034906440869789,-1.903228982083,0.05883540895312835,45.19481240085483,60.7874264245415,0.0053968156680674895,-0.023218825540162413,-0.8343626135181879,-1.5734032425091495,47.41785471892776,0.11249923706054865,0.33666587325512864,0.008125257492062943,-0.3225593653566534,0.3388098803407793,-0.15721705393229612,0.173467568916422,0.3596320853393582,52.57154192243263,1.840368095831849,0.16534231142435823,1,0.10999965667724787,-0.3600001335144025,-0.9024999141693097,-1.3124999999999982,0.27250003814697266,4,0.006595626291282963,-2.4814846211447423,14.827500343322756,-4.705864533429074,14.832500457763672,1.8813629457213525,14.7475004196167,0.006595626291282963
7670,2014-01-21,14.960000038146973,14.960000038146973,14.792499542236328,14.904999732971193,2133200.0,0.012007425530988547,5.0908933277847135,21.99542334099164,53.96477029438748,57.56691939069835,-0.15729025215344272,-0.14183309507620834,-0.9815471075933857,-1.720856918240159,48.13324507465235,0.17749977111816584,0.28803140100503555,0.14362502098083496,0.005675102879916238,0.2815749390817537,0.0746500619303756,0.21259998003129432,0.1585470109711924,93.14291817801339,44.16969235909974,0.06897495905045972,1,-0.06750011444091797,-0.5374999046325684,-1.0799996852874756,-1.489999771118164,0.12250041961669922,1,-0.015207216662628253,-1.903228982083,14.782500267028807,-2.4814846211447423,14.827500343322756,-4.705864533429074,14.832500457763672,-0.015207216662628253
7671,2014-01-22,14.895000457763672,14.984999656677244,14.857500076293945,14.982500076293945,1968800.0,-0.0043448917257724595,1.7567840646651944,-1.590893327784765,49.893407881391155,54.29028189603765,-0.09306298026224624,-0.07517459185704567,-0.880559679992519,-1.626443025732904,47.39866071794454,0.127499580383299,0.2302469480696292,0.07512540817260671,-0.06722769090085201,0.21747850724606543,0.003948858635876462,0.14630195770933696,0.20090470023449392,61.616356224135416,16.357336491389702,0.07117654953672936,1,-0.0025005340576171875,-0.4512505531311035,-1.145625114440918,-1.4250001907348633,0.26999950408935547,2,-0.004699607005520523,5.0908933277847135,14.960000038146973,-1.903228982083,14.782500267028807,-2.4814846211447423,14.827500343322756,-0.004699607005520523
7672,2014-01-23,14.612500190734865,14.80500030517578,14.529999732971193,14.774999618530273,2626400.0,-0.01896611334990328,1.4719063559485563,1.857144414168917,44.23439145045217,50.604974280440885,0.17928961677267807,0.20607759907375645,-0.5701732824021715,-1.3166309860276098,45.91660841172868,0.3650007247924787,0.18082640156010754,-0.19987487792968572,-0.3683624801475478,-0.03138727571182365,-0.28411867903861676,-0.11563107682075469,0.4616687517881015,18.131971779619594,-27.106165906629595,0.08424380110893116,1,0.14749956130981268,-0.1687502861022967,-0.8587498664855975,-1.1424999237060565,0.39499950408935547,3,0.05491871758037625,1.7567840646651944,14.895000457763672,5.0908933277847135,14.960000038146973,-1.903228982083,14.782500267028807,0.05491871758037625
7673,2014-01-24,14.289999961853027,14.532500267028807,14.274999618530273,14.4975004196167,2125200.0,-0.022070160798787875,-1.168416065018175,1.27693039033295,32.591417836902025,45.86778865874821,0.46396696632032963,0.5133524234470705,-0.22255648432684083,-0.9667005633510186,43.93565449758257,0.3375005722045916,0.10426049298952478,-0.4960000991821296,-0.7839255310686593,-0.20807466729559998,-0.6399628151253953,-0.3520373832388639,0.7515188280968328,2.112724298142758,-39.575473902187106,0.14396271594326523,1,0.3424997329711914,0.15374994277954102,-0.5362496376037598,-0.8199996948242188,0.9399995803833008,4,0.04128762450405099,1.4719063559485563,14.612500190734865,1.7567840646651944,14.895000457763672,5.0908933277847135,14.960000038146973,0.04128762450405099
7674,2014-01-27,14.2475004196167,14.427499771118164,14.207500457763672,14.317500114440918,2404400.0,-0.0029740757417621166,-1.9333316379080148,0.33734718264546376,33.33333333333346,45.31752646131793,0.4661274045281978,0.5356668802854863,-0.15572230777313933,-0.8976576077913911,41.75249822526788,0.2199993133544922,0.035619239119913715,-0.508249664306641,-0.8812992342447163,-0.13520009436856562,-0.6947744492756787,-0.3217248793376033,0.7326968366195938,5.1446949281646495,-36.19146263449941,0.18652478496903765,1,0.35124969482421875,0.24499940872192383,-0.49000000953674316,-0.7775001525878906,0.8899993896484357,0,0.052114358984622466,-1.168416065018175,14.289999961853027,1.4719063559485563,14.612500190734865,1.7567840646651944,14.895000457763672,0.052114358984622466
7675,2014-01-28,14.265000343322756,14.395000457763672,14.22249984741211,14.237500190734865,1580000.0,0.0012282802730758657,-4.999933658406768,-0.3928610354223433,30.626081557068034,43.25351786105005,0.43915718929545733,0.4955302421330394,-0.15043919445834852,-0.8887218931949459,39.41049837669407,0.1725006103515625,-0.03204659897754425,-0.4602497577667215,-0.8879850913563985,-0.03251442417704453,-0.67411742456156,-0.24638209097188302,0.6379272330662751,7.39549129303676,-30.2969540125092,0.21386766679483876,1,0.3337497711181623,0.35374975204467596,-0.4493751525878924,-0.7950000762939471,0.9749994277954084,1,0.055380297430053016,-1.9333316379080148,14.2475004196167,-1.168416065018175,14.289999961853027,1.4719063559485563,14.612500190734865,0.055380297430053016
7676,2014-01-29,14.24250030517578,14.380000114440918,14.1225004196167,14.1225004196167,2480400.0,-0.001577289702450524,-3.291665673254973,4.36360799001242,30.993173390397203,41.05573547321819,0.4274394925367915,0.49393342410824026,-0.10881638167299279,-0.8404470340300012,36.8951968795008,0.25749969482421875,-0.0985183342274425,-0.45137481689453374,-0.9240948916882736,0.02134525789920616,-0.6877348542914028,-0.21501477949766468,0.5908845593507159,17.582403762717192,-17.413681147025912,0.23636003739686967,1,0.3112497329711932,0.4349999427795428,-0.40374994277953924,-0.7725000381469709,1.0999994277954137,2,0.058978419139133376,-4.999933658406768,14.265000343322756,-1.9333316379080148,14.2475004196167,-1.168416065018175,14.289999961853027,0.058978419139133376
7677,2014-01-30,14.412500381469727,14.449999809265135,14.2475004196167,14.342499732971193,1653600.0,0.011936111823860562,1.7931045822563794,0.583339293803489,36.43535201411804,39.696304462100485,0.2141134002271361,0.30117687852478525,-0.2582105451506571,-0.9846196091906556,34.242611270205536,0.20749950408935547,-0.09261092695934359,-0.2571247577667233,-0.7355877977821237,0.22133828224867713,-0.49635627777442437,-0.017893237759022185,0.3355783496675926,70.7317243368475,34.35721972525916,0.23923152000770062,1,0.1412496566772461,0.2649998664855957,-0.2187502384185791,-0.7650003433227539,0.7999992370605469,3,0.0522115913593173,-3.291665673254973,14.24250030517578,-4.999933658406768,14.265000343322756,-1.9333316379080148,14.2475004196167,0.0522115913593173
7678,2014-01-31,14.267499923706055,14.337499618530273,14.19499969482422,14.265000343322756,1828800.0,-0.01006074268349022,1.0000133849994062,0.035707960381986675,33.87097044841697,38.438099800718504,0.3032097865025811,0.42898933362731384,-0.09313888881967358,-0.8176059528599673,32.58134370336062,0.21750068664550604,-0.11274407425846356,-0.37725019454956055,-0.8856295823410871,0.13112919324196604,-0.6314398884453247,-0.12306050065379637,0.40550941004878993,44.27474025066417,7.0054721408114915,0.25418969389576357,1,0.28625011444091797,0.4100003242492676,-0.05624985694885254,-0.565000057220459,0.8249998092651385,4,0.05186611355004289,1.7931045822563794,14.412500381469727,-3.291665673254973,14.24250030517578,-4.999933658406768,14.265000343322756,0.05186611355004289
7679,2014-02-03,13.904999732971193,14.335000038146973,13.86750030517578,14.282500267028807,2288800.0,-0.025407407932244164,-1.0662999494183023,-151.02556276241037,30.8823574410534,35.87338726145916,0.5902137673389038,0.756851155629219,0.2855534599544729,-0.4362942992221335,30.987367934559533,0.4674997329711932,-0.15349379678640318,-0.6931253910064683,-1.2903533859116223,-0.09589739610131431,-0.9917393884590453,-0.3945113935538913,0.7019485310870746,6.437675488503299,-32.91409034180785,0.2986139974525769,2,0.5212502479553187,0.6450004577636701,0.3125002384185773,-0.13249969482422053,1.1400003433227521,0,0.09528945233442387,1.0000133849994062,14.267499923706055,1.7931045822563794,14.412500381469727,-3.291665673254973,14.24250030517578,0.09528945233442387
7680,2014-02-04,13.979999542236328,14.087499618530273,13.837499618530273,13.914999961853027,2094800.0,0.005393729644402434,-1.2727245141685488,-0.17218407530353488,28.88580937953725,33.53920965014206,0.40407456850779155,0.6539477100421642,0.2285153214468103,-0.4919353852363457,29.537446570738396,0.25,-0.19454095445286512,-0.579125547409058,-1.2311978232988565,0.07294672848074057,-0.9051616853539581,-0.2530894094641578,0.5234260075783919,23.26528642139475,-16.716524894560035,0.32603613794489955,2,0.3412504196166992,0.5550003051757812,0.24812531471252441,-0.12249994277954102,0.9250001907348651,1,0.08279687445852701,-1.0662999494183023,13.904999732971193,1.0000133849994062,14.267499923706055,1.7931045822563794,14.412500381469727,0.08279687445852701
7681,2014-02-05,14.095000267028807,14.1274995803833,13.862500190734865,13.899999618530273,1704400.0,0.008226089310306328,1.0384625259968538,3.000029344014527,30.040598891725125,31.962121588061276,0.18289303615611274,0.5064337917365886,0.12866959660071586,-0.5864327057070824,27.94356055250648,0.2649993896484357,-0.2300188394150009,-0.4269998550415064,-1.0966495529334956,0.24264984285048286,-0.7618247039875019,-0.09217500609551088,0.30187713378040115,42.040909112140994,2.1189224968531164,0.33482484894599496,2,0.0899996757507342,0.43999958038330256,0.14312481880188166,-0.21500015258788885,0.7524995803833026,2,0.08123444358974252,-1.2727245141685488,13.979999542236328,-1.0662999494183023,13.904999732971193,1.0000133849994062,14.267499923706055,0.08123444358974252
7682,2014-02-06,14.11750030517578,14.204999923706055,13.99250030517578,14.085000038146973,1388000.0,0.001596313424669038,1.0481939893096472,0.1666674817702017,30.965153827863105,31.781425587056955,0.09252291730138928,0.45363601204243764,0.11851350712022679,-0.5880903482979054,26.88779922277373,0.2124996185302752,-0.29540185851654144,-0.3704998493194598,-1.050228287719973,0.30922858908105333,-0.7103640685197163,-0.030635630119203228,0.18987665046879876,56.00013732910121,18.195294544448053,0.339864219200257,2,0.026249408721925604,0.4174995422363299,0.12687468528747736,-0.19875049591064275,0.7974996566772479,3,0.0867716947982855,1.0384625259968538,14.095000267028807,-1.2727245141685488,13.979999542236328,-1.0662999494183023,13.904999732971193,0.0867716947982855
7683,2014-02-07,14.532500267028807,14.550000190734865,14.074999809265135,14.202500343322756,3076000.0,0.02939613620556325,1.6027434483839724,10.153760380293294,44.407160364026154,33.011850812689474,-0.3178904776904137,0.01498939528071297,-0.27713140672118364,-0.9815391699652185,24.687408928074657,0.4750003814697301,-0.34660578104466744,0.060000085830687055,-0.5995294734272409,0.719529645088615,-0.26976469379827783,0.38976486545965194,-0.6950006484985334,97.54387232954626,59.06199945361128,0.3297647796289641,2,-0.33875036239623846,0.0024995803833025576,-0.26375031471252264,-0.5587501525878888,0.5249996185302752,4,0.046791628350714154,1.0481939893096472,14.11750030517578,1.0384625259968538,14.095000267028807,-1.2727245141685488,13.979999542236328,0.046791628350714154
7684,2014-02-10,14.420000076293945,14.557499885559082,14.267499923706055,14.50749969482422,3418000.0,-0.0077412825506771865,2.0933329264322915,-0.26515042048378135,37.557610471251124,33.782020692043154,-0.19930724750780726,0.10138082958070527,-0.14739327445287742,-0.8491606902417548,22.37746031134681,0.28999996185302734,-0.3744822640014114,-0.03262510299682653,-0.672029823005106,0.606779617011453,-0.3523274630009663,0.28707725700731324,-0.5682504463195794,80.90281135136925,47.297207152563544,0.3197023600041395,2,-0.22250032424926758,0.11499977111816406,-0.08812499046325684,-0.4200000762939453,0.47749996185302734,0,0.04663659175583623,1.6027434483839724,14.532500267028807,1.0481939893096472,14.11750030517578,1.0384625259968538,14.095000267028807,0.04663659175583623
7685,2014-02-11,14.524999618530273,14.577500343322756,14.297499656677244,14.40250015258789,2730400.0,0.007281521614479258,1.4615345920386258,-1.3999999999999715,41.628944045665875,34.96377298707301,-0.2945192167705315,-0.011700716304508418,-0.23615839351724155,-0.93562512146244,21.037552005557696,0.28000068664551137,-0.3522446989635686,0.07712445259094203,-0.5584448977137839,0.712693802895668,-0.24066022256142006,0.3949091277433041,-0.6450199783325186,92.65724285477987,60.0090833537781,0.3177846751523628,2,-0.31749963760375977,0.010000228881835938,-0.11374950408935547,-0.5162496566772461,0.6225004196166992,1,0.0358003766898749,2.0933329264322915,14.420000076293945,1.6027434483839724,14.532500267028807,1.0481939893096472,14.11750030517578,0.0358003766898749
7686,2014-02-12,14.6225004196167,14.670000076293945,14.5024995803833,14.524999618530273,2508800.0,0.006712619872432768,-1.3508696786973893,0.7959283768003114,50.24691904559168,36.49839154612563,-0.371517405283436,-0.12547977381129094,-0.3164406648513527,-1.0132768292546714,19.758863805738514,0.16750049591064453,-0.32506350089018277,0.18087525367736745,-0.44466742980092633,0.8064179371556612,-0.13189608806177944,0.49364659541651434,-0.7006695372314447,92.98897819568982,56.08785313053231,0.31277134173914695,2,-0.36875057220458984,-0.08750057220458984,-0.1268754005432129,-0.6137504577636719,0.30499935150146484,2,0.019319494289465666,1.4615345920386258,14.524999618530273,2.0933329264322915,14.420000076293945,1.6027434483839724,14.532500267028807,0.019319494289465666
7687,2014-02-13,14.712499618530273,14.744999885559082,14.532500267028807,14.5649995803833,1304400.0,0.0061548433120806045,-1.0000089758146506,1.5128084744270665,61.78520334139722,39.59997297867899,-0.4631965657452177,-0.23708558973078553,-0.38572507533070777,-1.0841790390005883,17.90212065612663,0.2124996185302752,-0.2911287832417955,0.2768744945526116,-0.33503568070785583,0.888784669813079,-0.029080593077623007,0.5828295821828462,-0.730815200632323,95.14921442866377,51.62320220830959,0.3059550876302341,2,-0.4212498664855957,-0.17749977111816406,-0.20562458038330078,-0.7037496566772461,0.07500076293945312,3,0.00917588665299296,-1.3508696786973893,14.6225004196167,1.4615345920386258,14.524999618530273,2.0933329264322915,14.420000076293945,0.00917588665299296
7688,2014-02-14,14.795000076293945,14.827500343322756,14.65999984741211,14.717499732971193,1693200.0,0.0056075078948354395,1.3508696786973555,0.5254259205379248,64.9385875847052,43.383998550195855,-0.5174137724678065,-0.33955488317263693,-0.4424176037770753,-1.1461504609711781,16.04541185896845,0.1675004959106463,-0.25185476104790716,0.36099996566772496,-0.2466864411222769,0.9686863724577268,0.05715676227272404,0.6648431690627259,-0.7369841116298819,94.19638523645115,43.92280782076847,0.3038432033950006,2,-0.46250009536743164,-0.26000022888183594,-0.299375057220459,-0.786250114440918,0.05999946594238281,4,0.008110840482614012,-1.0000089758146506,14.712499618530273,-1.3508696786973893,14.6225004196167,1.4615345920386258,14.524999618530273,0.008110840482614012
7689,2014-02-18,14.880000114440918,14.927499771118164,14.765000343322756,14.859999656677244,3506000.0,0.005745186732588614,1.826082629824327,0.25806927951765635,66.18419150567985,47.52826323087837,-0.5023980394569154,-0.4394044503157044,-0.49654374088863307,-1.209878866252188,14.389225439835435,0.16249942779540838,-0.2286823897614898,0.44112501144409144,-0.17975407435454116,1.062004097242724,0.13068546854477425,0.7515645543434086,-0.7296460243378107,92.46037332558285,35.244364515621214,0.3104395428993164,2,-0.4850001335144043,-0.4662504196166992,-0.24312496185302734,-0.7300000190734863,-0.1999998092651385,1,0.01192874796727339,1.3508696786973555,14.795000076293945,-1.0000089758146506,14.712499618530273,-1.3508696786973893,14.6225004196167,0.01192874796727339
7690,2014-02-19,14.732500076293945,14.890000343322756,14.710000038146973,14.854999542236328,1874400.0,-0.009912636896005522,-1.1492632489922552,-6.124833110813875,62.098750664039464,51.09028009446885,-0.26477427979897783,-0.32656519087789526,-0.31521747194094374,-1.0404715762676755,12.262980258577437,0.18000030517578303,-0.18849767586746857,0.30499997138977086,-0.2831529090922249,0.8931528518717666,0.01092353114877298,0.5990764116307687,-0.47334559084873007,54.11773945629369,-7.77656978749782,0.2940764402409976,2,-0.27250003814697266,-0.31875038146972656,-0.09562492370605469,-0.5824999809265137,-0.05500030517578125,2,0.011199725844123876,1.826082629824327,14.880000114440918,1.3508696786973555,14.795000076293945,-1.0000089758146506,14.712499618530273,0.011199725844123876
7691,2014-02-20,14.824999809265135,14.88249969482422,14.612500190734865,14.767499923706055,2726400.0,0.006278617511771278,2.1304352633527848,-0.46938886726351214,60.59047952037679,54.3819829491926,-0.27137147969450304,-0.44752281450309184,-0.3800975945298948,-1.1108626169880296,9.786141756178148,0.26999950408935547,-0.10331871202807363,0.4009997367858862,-0.17616986008916413,0.9781693336609365,0.11241493834836191,0.6895845352234105,-0.47227698382570615,74.05060999017319,12.725831871916746,0.28858479843752477,2,-0.32375001907348455,-0.4112501144409162,-0.205624580383299,-0.6749997138977033,-0.07749938964843572,3,0.0217538099852308,-1.1492632489922552,14.732500076293945,1.826082629824327,14.880000114440918,1.3508696786973555,14.795000076293945,0.0217538099852308
7692,2014-02-21,15.414999961853027,15.675000190734865,15.175000190734865,15.375,11409200.0,0.03979764992773638,-1.2727294401709863,0.6956528950292952,73.98118322538322,57.66798548934338,-0.7352895084779743,-1.026972506379284,-0.9348916335852913,-1.6764560116605942,9.788056353375877,0.8500003814697301,0.0025644666970805474,0.9508749008178707,0.22587896995167966,1.6758708316840618,0.5883769353847743,1.3133728662509672,-0.9818083640185762,75.52939022288587,11.5502107860125,0.36249796543309565,2,-0.44374990463256836,-0.658750057220459,-0.7587499618530273,-1.2649998664855957,-0.5124998092651367,4,-0.03162505299651397,2.1304352633527848,14.824999809265135,-1.1492632489922552,14.732500076293945,1.826082629824327,14.880000114440918,-0.03162505299651397
7693,2014-02-24,14.880000114440918,15.81999969482422,14.727499961853027,15.467499732971193,11288400.0,-0.03470644493908892,-1.448178882603487,-14.687504470352666,69.00585143207275,61.16223448499022,-0.1629488161052599,-0.46958063027741304,-0.3734003174782199,-1.1198327845485956,10.327494106066037,1.0924997329711932,0.09393075234411796,0.38637504577636683,-0.3565803931079401,1.1293304846606738,0.014897326334214256,0.7578527652185194,-0.2674999237060529,22.153211889539442,-47.07612122645302,0.3714777194421534,2,0.17874956130981445,-0.051250457763671875,-0.22250008583068848,-0.7300000190734863,0.1724996566772461,0,-0.006216379856168186,-1.2727294401709863,15.414999961853027,2.1304352633527848,14.824999809265135,-1.1492632489922552,14.732500076293945,-0.006216379856168186
7694,2014-02-25,14.989999771118164,15.0024995803833,14.822500228881836,14.90999984741211,2830000.0,0.007392449988659067,2.4285740236148956,-0.13617017132059994,69.42307847491362,64.25047164379552,-0.20516654665543932,-0.5492629675563059,-0.45097378172996727,-1.209505462799255,11.168703288599305,0.17999935150146484,0.192706387016651,0.45924973487854004,-0.30579769575496485,1.224297165512045,0.0767260195617876,0.8417734501952925,0.8299999237060565,31.26291804715838,-41.97202816493653,0.3825237153167528,2,0.1712498664855957,-0.16125011444091797,-0.33249974250793457,-0.8399996757507324,-0.07499980926513672,1,-0.009006019409149468,-1.448178882603487,14.880000114440918,-1.2727294401709863,15.414999961853027,2.1304352633527848,14.824999809265135,-0.009006019409149468
7695,2014-02-26,15.05500030517578,15.114999771118164,14.949999809265135,14.987500190734865,1908000.0,0.0043362598432359345,-1.3157746799354524,0.8437522351762663,68.82352875178256,66.31453938892784,-0.20906573737520162,-0.581877244688016,-0.4843003169968956,-1.2508004259241243,12.150519768236713,0.16499996185302912,0.23978753976370015,0.4847502708435041,-0.3037424833230844,1.2732430250100926,0.09050389376021073,0.8789966479267974,0.764999389648441,36.645987260643146,-38.86034428938188,0.39424637708329385,2,0.1212496757507342,-0.22625064849853338,-0.39750027656555,-0.9050002098083478,-0.2825002670288068,2,-0.02490866771162259,2.4285740236148956,14.989999771118164,-1.448178882603487,14.880000114440918,-1.2727294401709863,15.414999961853027,-0.02490866771162259
7696,2014-02-27,15.082500457763672,15.085000038146973,14.925000190734865,15.0625,1612800.0,0.0018266457675486514,11.800183108262619,0.29630257562272855,68.88454084786306,67.10335466742406,-0.1837792201078532,-0.5725763250752394,-0.4827000276306208,-1.2515598529653325,13.2193997964899,0.1599998474121076,0.3191399555927035,0.47025041580200266,-0.33406354614240463,1.27456437774641,0.0680934348297999,0.8724073967742054,0.7175492477417009,32.49433251074352,-43.60069426153326,0.4021569809722035,2,0.13374948501587092,-0.2537508010864258,-0.4250004291534424,-0.9325003623962402,-0.5225000381469727,3,-0.026852356993434356,-1.3157746799354524,15.05500030517578,2.4285740236148956,14.989999771118164,-1.448178882603487,14.880000114440918,-0.026852356993434356
7697,2014-02-28,15.164999961853027,15.18000030517578,15.047499656677244,15.09000015258789,2101600.0,0.005469882419057992,1.5238099563129255,3.749904634751097,64.22946542742639,67.0245633166153,-0.21829775482807,-0.6280082140185765,-0.531719644448323,-1.307246020300692,14.483556167931077,0.13250064849853516,0.3881933125791619,0.5151249408721927,-0.3196702468296557,1.3499201285740412,0.09772734702126762,0.9325225347231179,0.6154987541198746,40.0457763783761,-31.959035131026475,0.4173975938509244,2,0.05124998092651545,-0.33625030517578125,-0.4968750476837158,-1.0149998664855957,-0.7299995422363281,4,-0.027530467740621956,11.800183108262619,15.082500457763672,-1.3157746799354524,15.05500030517578,2.4285740236148956,14.989999771118164,-0.027530467740621956
7698,2014-03-03,15.00749969482422,15.074999809265135,14.854999542236328,15.0,1677600.0,-0.01038577431091281,2.087724699174203,0.09999618529305676,62.95478805507637,66.6657407109927,-0.030714420778112483,-0.43450372538740467,-0.34598969567490023,-1.1212209035509613,15.577149348508145,0.3100004196166992,0.42740351481177896,0.320624685287477,-0.5083885499520857,1.1496379205270397,-0.09388193233230346,0.7351313029072575,0.7538390514068602,51.74809131796504,-18.340893616299986,0.41450661761978114,3,0.20875024795532227,-0.17875003814697443,-0.4056248664855975,-0.8574995994567889,-0.5050001144409197,0,-0.006996471389071002,1.5238099563129255,15.164999961853027,11.800183108262619,15.082500457763672,-1.3157746799354524,15.05500030517578,-0.006996471389071002
7699,2014-03-04,15.229999542236328,15.27750015258789,15.042499542236328,15.149999618530273,2261600.0,0.014825910507187512,1.6857036980523372,10.667090539163292,64.77987119599948,66.96364299232158,-0.2216551708382486,-0.5825140483817179,-0.5428951944274427,-1.313532648004788,15.69860846408931,0.2700004577636701,0.4430515160967854,0.4768745422363274,-0.299130486253798,1.2528795707264528,0.0888720279912647,0.8648770564813901,0.5125624336477674,88.75726822926072,20.633922546030135,0.38800251424506227,3,-0.013749599456785333,-0.40124988555908203,-0.6918747425079346,-1.0799994468688965,-0.6724996566772461,1,-0.011654614343612812,2.087724699174203,15.00749969482422,1.5238099563129255,15.164999961853027,11.800183108262619,15.082500457763672,-0.011654614343612812
7700,2014-03-05,15.137499809265135,15.25,15.047499656677244,15.197500228881836,1476400.0,-0.00607352171709985,1.4545501835101218,-0.7500059604701841,60.81931872367875,66.98906957046624,-0.07338152700732259,-0.4204054527977501,-0.42687955793453725,-1.1913157306391629,15.728435856511219,0.20250034332275568,0.4448927662571762,0.32649979591369416,-0.37588767359689257,1.0288872654242809,-0.024693938841599206,0.6776935306689875,0.5866609316789155,66.86387193470289,1.8079585383521959,0.35119373475529325,3,0.1362500190734881,-0.30875015258788885,-0.5918748378753644,-0.9799995422363263,-0.9475002288818342,2,-0.014698586306565842,1.6857036980523372,15.229999542236328,2.087724699174203,15.00749969482422,1.5238099563129255,15.164999961853027,-0.014698586306565842
7701,2014-03-06,15.239999771118164,15.270000457763672,15.1225004196167,15.182499885559082,1767600.0,0.006771260983950089,1.51061204944444,-0.9583247238337156,61.02403697824945,65.54938665411804,-0.12384683411320374,-0.45611177831931293,-0.526915442680238,-1.2667534692489877,15.966062266366416,0.14750003814697266,0.44017771884177925,0.3717497825622562,-0.26884824551819264,1.012347810642705,0.0514507685220309,0.6920487966024815,0.4661277595846425,91.12418288851168,28.640769633213395,0.32029901404022443,3,0.033750057220458984,-0.41125011444091797,-0.6312496662139893,-1.0824995040893555,-1.119999885559082,3,-0.030675835957502118,1.4545501835101218,15.137499809265135,1.6857036980523372,15.229999542236328,2.087724699174203,15.00749969482422,-0.030675835957502118
7702,2014-03-07,15.342499732971193,15.40250015258789,15.2524995803833,15.289999961853027,1518800.0,0.006725719382705053,-1.352940296497973,0.9130413149122097,61.34714583492282,64.69841936554582,-0.265648217703216,-0.48710652710829727,-0.6236945949130845,-1.3447533739573867,16.697591670351873,0.16250038146972656,0.45921029241984535,0.4129997730255148,-0.15556152535660672,0.9815610714076364,0.12871912383445405,0.6972804222165756,0.3459552516951945,89.04103146512115,29.30631806476577,0.2842806491910604,3,-0.2299995422363299,-0.5137500762939471,-0.7268745899200457,-1.1849994659423846,-1.2649993896484375,4,-0.051002074432036304,1.51061204944444,15.239999771118164,1.4545501835101218,15.137499809265135,1.6857036980523372,15.229999542236328,-0.051002074432036304
7703,2014-03-10,15.212499618530273,15.390000343322756,15.1899995803833,15.307499885559082,2669600.0,-0.008473202978882766,-1.857146749681567,-1.8095367847410833,56.76499636187241,63.29196579743014,-0.09333856145579311,-0.31995476402214607,-0.49113942833691837,-1.1912793538734796,17.722064860538783,0.2000007629394549,0.4762786028767394,0.24899969100952113,-0.3006134470518891,0.7986128290709313,-0.025806878021183977,0.5238062600402262,0.45863627102042237,47.22216335353707,-8.027095233807401,0.2748065690307048,3,-0.08374977111816406,-0.38374996185302734,-0.596874475479126,-0.8674993515014648,-1.1274995803833008,0,-0.051109233749232486,-1.352940296497973,15.342499732971193,1.51061204944444,15.239999771118164,1.4545501835101218,15.137499809265135,-0.051109233749232486
7704,2014-03-11,15.092499732971193,15.3149995803833,15.050000190734865,15.260000228881836,1569600.0,-0.007888242469561657,-1.09900855475612,1.7631581589117917,57.40740231998022,62.02350730500766,0.04775156572929973,-0.15493315254372675,-0.3710545424763261,-1.0473070088020862,18.575864225700894,0.2649993896484357,0.3996198874449224,0.09537482261657892,-0.39312242822463617,0.583872073457794,-0.14887380280402773,0.3396234480371856,0.5616634433661254,12.676060121694983,-40.95176057786981,0.24424862542060755,3,0.03625011444091619,-0.2637500762939471,-0.4768745899200457,-0.7474994659423846,-0.8524999618530291,1,-0.03909227517155245,-1.857146749681567,15.212499618530273,-1.352940296497973,15.342499732971193,1.51061204944444,15.239999771118164,-0.03909227517155245
7705,2014-03-12,15.045000076293945,15.112500190734865,14.952500343322756,15.032500267028807,2309200.0,-0.003147235879917165,1.1694888953544236,-0.07462550601525875,54.61216632884862,60.43768791400605,0.10469311147415894,-0.07007151525086641,-0.32474543759058605,-0.9787817304697253,19.269177010607812,0.15999984741210938,0.370090950266027,0.02187514305114746,-0.41325584652060776,0.4570061326229027,-0.19569035173473104,0.23944063783702596,0.5925298410942634,20.555504928378713,-29.229502365220352,0.21756549478587783,3,0.08374977111816406,-0.21625041961669922,-0.5568749904632568,-0.6999998092651367,-0.6374998092651385,2,-0.032402804138433106,-1.09900855475612,15.092499732971193,-1.857146749681567,15.212499618530273,-1.352940296497973,15.342499732971193,-0.032402804138433106
7706,2014-03-13,14.904999732971193,15.137499809265135,14.854999542236328,15.109999656677244,2393600.0,-0.009305439854623065,1.1730770641528971,-16.40024414434773,36.821695874901614,57.39238018594775,0.24235314701466315,0.09715953967649149,-0.187425815584513,-0.8207913970113072,19.529412958598105,0.2825002670288068,0.32623204184224974,-0.13225016593932892,-0.5292980656947286,0.26479773381607075,-0.33077411581702876,0.06627378393837091,0.7162295906468881,9.13244474791705,-35.85127811806068,0.19852394987769986,3,0.2237501144409162,-0.06374979019165039,-0.4768748283386248,-0.5599994659423846,-0.5574998855590838,3,-0.047970490801569676,1.1694888953544236,15.045000076293945,-1.09900855475612,15.092499732971193,-1.857146749681567,15.212499618530273,-0.047970490801569676
7707,2014-03-14,14.84749984741211,14.977499961853027,14.837499618530273,14.862500190734865,1484000.0,-0.0038577582414771605,-6.999836516716166,0.07317243368472974,48.885067647103085,55.82907791839515,0.27946845289719313,0.17422445214030802,-0.1342166234517439,-0.7461318541519866,19.51184302110873,0.1400003433227539,0.27748433762879543,-0.19650006294250488,-0.5744319696950093,0.18143184380999955,-0.3854660163187571,-0.007534109566252667,0.7577548943112475,1.8099938032827008,-44.15887652212721,0.18896595337625202,3,0.27250003814697266,0.058750152587890625,-0.4874999523162842,-0.5024995803833008,-0.39750003814697443,4,-0.04899814577063821,1.1730770641528971,14.904999732971193,1.1694888953544236,15.045000076293945,-1.09900855475612,15.092499732971193,-0.04899814577063821
7708,2014-03-17,14.914999961853027,15.015000343322756,14.864999771118164,14.899999618530273,2311200.0,0.004546227656818891,-2.5294236443806586,-0.9999999999998815,47.34982998985669,53.892406673268184,0.22067357843457813,0.12245363992167668,-0.20104002418800526,-0.7967039384442209,19.251356178209345,0.1675004959106463,0.22579749040555086,-0.1349999427795403,-0.4998718222103413,0.2298719366512607,-0.3174358824949408,0.0474359969358602,0.6745996896134994,16.230439688832522,-30.293327691726017,0.18243593971540062,3,0.2049999237060547,0.03249979019165039,-0.5756251811981201,-0.5699996948242188,-0.4549999237060547,0,-0.05615149987745771,-6.999836516716166,14.84749984741211,1.1730770641528971,14.904999732971193,1.1694888953544236,15.045000076293945,-0.05615149987745771
7709,2014-03-18,15.057499885559082,15.162500381469727,14.887499809265135,14.9350004196167,2201600.0,0.009554135036575095,-1.528732910648647,8.166444147752559,50.08373807267614,52.69956437871234,0.05714023513297839,-0.0063944724368028005,-0.343530646169075,-0.9214350203333268,18.815917674615445,0.2750005722045916,0.18982791043202063,-0.0013750076293952418,-0.3573630566624839,0.35461304140369343,-0.17936903214594047,0.17661901688714998,0.5167577774557515,67.69223094709908,19.09615784975835,0.17799402451654475,3,0.0625,-0.013750076293945312,-0.6931250095367432,-0.7124996185302734,-0.5399999618530273,1,-0.06458574496452674,-2.5294236443806586,14.914999961853027,-6.999836516716166,14.84749984741211,1.1730770641528971,14.904999732971193,-0.06458574496452674
7710,2014-03-19,14.897500038146973,15.154999732971193,14.81999969482422,15.057499885559082,2003600.0,-0.010625923867052967,-1.126980763059285,-1.3061268976255351,44.30767605571809,50.842190942875526,0.20061248401367138,0.17560386650146853,-0.18288209824783053,-0.7446957535043737,18.54025135794831,0.33500003814697266,0.16321010647005352,-0.16962485313415598,-0.5005297228711871,0.16128001660287516,-0.33507728800267067,-0.004172418265641298,0.6617224761852007,22.627792102199866,-26.848183454768236,0.1654524348685153,3,0.21374988555908203,0.16124963760375977,-0.5312502384185791,-0.5524997711181641,-0.5100002288818377,2,-0.04413493977816374,-1.528732910648647,15.057499885559082,-2.5294236443806586,14.914999961853027,-6.999836516716166,14.84749984741211,-0.04413493977816374
7711,2014-03-20,15.147500038146973,15.5,14.947500228881836,15.422499656677244,3926000.0,0.016781339107893478,1.5697645535033091,1.7187492549412187,49.5118569546684,49.52715884506948,-0.07139657263235577,-0.051644247518890296,-0.43181342030588254,-0.9769713397312962,19.101493176506963,0.6024999618530273,0.11694602608789317,0.06425013542175328,-0.2478736405948183,0.3763739114383249,-0.0918117525865334,0.22031202343003997,0.3821535634048825,48.16179358009165,-2.4034755663624594,0.15606188800828588,3,0.012499809265136719,0.01374959945678711,-0.7762501239776611,-0.8024997711181641,-0.6724996566772461,3,-0.04885293079746322,-1.126980763059285,14.897500038146973,-1.528732910648647,15.057499885559082,-2.5294236443806586,14.914999961853027,-0.04885293079746322
7712,2014-03-21,14.927499771118164,15.322500228881836,14.912500381469727,15.322500228881836,6176400.0,-0.014523866411933817,1.0759461886872628,1.4363672934338658,47.8436672925102,48.53590005958478,0.09336337864657729,0.1369843763304015,-0.21198934822093563,-0.741503629937311,17.5011012069035,0.4099998474121094,0.08170716226683794,-0.1313751220703132,-0.4086050759662694,0.14585483182564296,-0.2699900990182904,0.007239854877663987,0.5737676741645856,15.808827654298604,-33.17725030499424,0.13861497694797803,3,0.2325000762939453,0.2487502098083496,-0.5331249237060547,-0.5824995040893555,-0.3975000381469709,4,-0.03885445872377391,1.5697645535033091,15.147500038146973,-1.126980763059285,14.897500038146973,-1.528732910648647,15.057499885559082,-0.03885445872377391
7713,2014-03-24,14.787500381469727,15.0,14.720000267028807,14.895000457763672,2742800.0,-0.009378622796518798,-1.3092732420953088,0.2721517764879716,37.51764769181109,46.32592732312154,0.18633148116574283,0.28427345069902543,-0.07524730032277027,-0.5866938586108805,17.268064073933306,0.2799997329711932,0.03165851424895294,-0.2667495250701908,-0.5592121196951396,0.02571306955475805,-0.4129808223826643,-0.12051822775771726,0.7124996185302734,8.653863788362688,-33.843160581799495,0.14623129731247406,3,0.32249975204467773,0.42874956130981623,-0.374375581741333,-0.44250011444091797,-0.05500030517578125,0,-0.022823368622023166,1.0759461886872628,14.927499771118164,1.5697645535033091,15.147500038146973,-1.126980763059285,14.897500038146973,-0.022823368622023166
7714,2014-03-25,14.854999542236328,14.920000076293945,14.797499656677244,14.869999885559082,1635200.0,0.004564609232482919,1.1304286531716,0.13953797838931176,41.917009798705045,44.91535437532781,0.09118958814438649,0.21728200253586039,-0.14448068029511774,-0.6391191993370224,17.02243332472737,0.13249969482421875,-0.030154274077824894,-0.19250035285949707,-0.49718297587411975,0.11218227015512561,-0.3448416643668075,-0.04015904135218662,0.5982004737854005,17.307605310745288,-21.193952053051916,0.15234131150731103,3,0.25500059127807617,0.36125040054321467,-0.4212496280670166,-0.5099992752075195,-0.1699991226196289,1,-0.0265903410475562,-1.3092732420953088,14.787500381469727,1.0759461886872628,14.927499771118164,1.5697645535033091,15.147500038146973,-0.0265903410475562
7715,2014-03-26,14.68000030517578,14.957500457763672,14.672499656677244,14.897500038146973,1401200.0,-0.011780494274872488,-1.4516089337352882,14.499650327420806,34.61538058463451,44.6702082319648,0.23352656688146745,0.3823499930467307,0.033082072088010506,-0.44835392730006696,16.319279792551413,0.28500080108642756,-0.07780828468828815,-0.348749589920045,-0.69483083109224,-0.0026683487478500467,-0.5217902105061416,-0.17570896933394842,0.7292077259063738,0.9064224032121793,-29.660679852249384,0.17304062058609743,3,0.4062495231628436,0.5362496376037633,-0.27562546730041326,-0.3350000381469709,0.07999992370605646,2,-0.011069508044385445,1.1304286531716,14.854999542236328,-1.3092732420953088,14.787500381469727,1.0759461886872628,14.927499771118164,-0.011069508044385445
7716,2014-03-27,14.677499771118164,14.762499809265135,14.61750030517578,14.71500015258789,1832400.0,-0.00017033610392591658,1.1886768008292175,0.17241575866529138,30.668587324214613,42.64615486275497,0.22390893604092632,0.37202720964176983,0.03405956701963575,-0.43066036175932965,15.598215861359582,0.14499950408935547,-0.12209029224688983,-0.33100008964538574,-0.7096971133524104,0.047696934061638885,-0.5203486014988972,-0.14165157779187432,0.672771590011596,8.51056346601831,-14.054391353064029,0.18934851185351192,3,0.38125038146972656,0.5387501716613787,-0.24062490463256836,-0.33249950408935547,0.08750057220459162,3,-0.019758130906169735,-1.4516089337352882,14.68000030517578,1.1304286531716,14.854999542236328,-1.3092732420953088,14.787500381469727,-0.019758130906169735
7717,2014-03-28,14.7475004196167,14.822500228881836,14.657500267028807,14.717499732971193,1820800.0,0.004769248822355854,-1.2000050862759275,-0.800010172422515,35.99399069879671,41.38439494152609,0.15447648852896378,0.2836897415740651,-0.03942233324410083,-0.48578488381482643,14.677030340393218,0.16499996185302912,-0.1555410436039537,-0.24012446403503418,-0.6284047353343318,0.14815580726426347,-0.434264599684683,-0.045984328385385353,0.5294938359176626,33.98698514012198,13.940327603773142,0.19414013564964908,3,0.3112497329711914,0.4712495803833008,-0.29000067710876465,-0.4025001525878906,0.0,4,-0.018477710147036253,1.1886768008292175,14.677499771118164,-1.4516089337352882,14.68000030517578,1.1304286531716,14.854999542236328,-0.018477710147036253
7718,2014-03-31,14.90250015258789,14.970000267028807,14.7475004196167,14.802499771118164,3138400.0,0.010510237569820058,-1.119055404178003,3.3332697565009286,44.395288451529915,40.75234498362096,-0.0027745844620881144,0.12692804316693795,-0.19601279011641104,-0.6254948344232982,14.61014212570228,0.2224998474121076,-0.1304837112994388,-0.07987475395202637,-0.4698592123892631,0.31010970448521036,-0.27486698317064473,0.115117475266592,0.30854470791061317,80.85102929200885,57.39878850871165,0.19499222921861795,3,0.15625,0.3162498474121094,-0.03875017166137695,-0.26125001907348633,0.024999618530273438,0,-0.02499583397434224,-1.2000050862759275,14.7475004196167,1.1886768008292175,14.677499771118164,-1.4516089337352882,14.68000030517578,-0.02499583397434224
7719,2014-04-01,15.052499771118164,15.067500114440918,14.912500381469727,14.942500114440918,3145600.0,0.010065399563456756,1.2142764695063386,1.0999923706345724,50.20861474925377,41.40800483845825,-0.17160405799887002,-0.03905352939715101,-0.3444422122470314,-0.7590973676654116,14.132899804947167,0.16499996185302734,-0.12613448126313997,0.07899985313415492,-0.29500877261727787,0.4530084788855877,-0.10800445974156148,0.2660041660098713,0.09919063384806748,96.6665889598376,69.8386577048473,0.18700431287571656,4,0.0062503814697265625,0.0062503814697265625,-0.1087501049041748,-0.33624982833862127,-0.16499996185302912,1,-0.021258907137684524,-1.119055404178003,14.90250015258789,-1.2000050862759275,14.7475004196167,1.1886768008292175,14.677499771118164,-0.021258907137684524
7720,2014-04-02,14.914999961853027,15.107500076293945,14.864999771118164,15.057499885559082,2414000.0,-0.009134682700939978,1.0,-1.2954578951475166,50.27855819172534,41.4931938647979,-0.035046326521706916,0.08529562193247031,-0.21265981594725858,-0.6032788199876151,13.557203177117575,0.24250030517578125,-0.127131144803867,-0.04737496376037598,-0.41400761199518854,0.3192576844744366,-0.23069128787778226,0.1359413603570303,-0.29749965667724787,60.714244008392484,30.340608438182198,0.18331632411740606,4,0.05500030517578125,0.14375019073486328,0.07999968528747559,-0.19875001907348455,0.0349998474121076,2,-0.015420686746535739,1.2142764695063386,15.052499771118164,-1.119055404178003,14.90250015258789,-1.2000050862759275,14.7475004196167,-0.015420686746535739
7721,2014-04-03,14.772500038146973,14.9975004196167,14.712499618530273,14.942500114440918,2596000.0,-0.009554135036574984,1.035715015565289,1.1929836302552503,48.00532231939902,41.511155534452215,0.05438497680123788,0.20129642562772432,-0.07555559609614448,-0.44022872088026155,12.67447714030995,0.2850008010864258,-0.14822300572690672,-0.1664999008178718,-0.5179006278646803,0.18490082622893667,-0.34220026434127604,0.00920046270553243,-0.14519973754882898,25.555515524765106,-8.082943269454027,0.17570036352340435,4,0.09000015258789062,0.28625011444091797,0.22999978065490723,-0.056250095367429864,0.3199996948242205,3,-0.0008461539504388549,1.0,14.914999961853027,1.2142764695063386,15.052499771118164,-1.119055404178003,14.90250015258789,-0.0008461539504388549
7722,2014-04-04,14.5600004196167,14.824999809265135,14.522500038146973,14.80500030517578,2044400.0,-0.014384810829686012,1.1228136513152531,1.4411751506243655,41.23456929664439,41.92414682387813,0.23386620033122263,0.37119894281069676,0.13807502803995675,-0.2109603000970921,11.36446675215019,0.3024997711181623,-0.15254274586211913,-0.33987455368042063,-0.6760308551192189,-0.0037182522416223662,-0.5079527043998198,-0.1717964029610215,0.5474996566772461,6.410321200749245,-28.214406418083207,0.16807815071939883,4,0.25499963760375977,0.4512495994567871,0.46249938011169434,0.15624952316284357,0.5899991989135742,4,0.014079664683928073,1.035715015565289,14.772500038146973,1.0,14.914999961853027,1.2142764695063386,15.052499771118164,0.014079664683928073
7723,2014-04-07,14.4350004196167,14.649999618530273,14.427499771118164,14.579999923706055,2296800.0,-0.008585164587741834,-1.781234167595501,0.5918349870183499,34.495637558705084,41.099549908322594,0.33928514964633116,0.4584700808291693,0.2731735785432843,-0.06954854024022339,10.362947860622723,0.22249984741210938,-0.19188722103038636,-0.4259995937347405,-0.7887098483668549,-0.06328933910262613,-0.6073547210507986,-0.24464446641868243,0.6607996559143068,1.1030360488729818,-28.126916137178195,0.18135512731605738,4,0.33249950408935547,0.5287494659423828,0.5874993801116943,0.30249929428100764,0.6624994277954102,0,0.021648769720527428,1.1228136513152531,14.5600004196167,1.035715015565289,14.772500038146973,1.0,14.914999961853027,0.021648769720527428
7724,2014-04-08,14.5024995803833,14.557499885559082,14.375,14.412500381469727,2072400.0,0.004676076120847972,-1.2121203363870185,-0.6206862532309939,39.6866565074053,41.663025010852685,0.24197135283920623,0.36312063189847166,0.21813562155001165,-0.12047599402256282,9.941346536402218,0.18249988555908203,-0.21287787340195763,-0.3290004253387444,-0.7080378191680321,0.05003696849054329,-0.5185191222533874,-0.13948172842410145,0.5665684829711921,17.406084246213293,-12.136066688980044,0.18951869691464385,4,0.23875045776367188,0.4350004196166992,0.5200002193450928,0.23500013351440607,0.5399999618530273,1,0.029305306190785085,-1.781234167595501,14.4350004196167,1.1228136513152531,14.5600004196167,1.035715015565289,14.772500038146973,0.029305306190785085
7725,2014-04-09,14.557499885559082,14.56999969482422,14.38249969482422,14.517499923706055,2766800.0,0.003792470730368258,4.769268013556619,0.44444797660298185,32.84880690727388,41.9052716311926,0.18748279164828396,0.2843017203749323,0.17592839036683294,-0.1595342396455468,9.857495984065226,0.1875,-0.20099747385284594,-0.24962511062622106,-0.6335221245137994,0.1342719032613573,-0.44157361757000935,-0.05767660368243277,0.46992409399414115,29.317230929973544,2.04233743488302,0.19194850694378893,4,0.18375015258789062,0.38000011444091797,0.4649999141693115,0.17999982833862482,0.5775003433227539,2,0.022668722397409136,-1.2121203363870185,14.5024995803833,-1.781234167595501,14.4350004196167,1.1228136513152531,14.5600004196167,0.022668722397409136
7726,2014-04-10,14.1899995803833,14.614999771118164,14.182499885559082,14.574999809265135,2648800.0,-0.025244740378829622,-1.1625014901175406,-9.62501490117536,30.254318605790075,41.2675302875252,0.534798752941029,0.627670503706149,0.5529405038078679,0.220016919654471,10.374397585731478,0.43249988555908203,-0.21437325800030393,-0.5813754081726081,-1.0505837921015821,-0.11216702424363412,-0.8159796001370943,-0.346771216208122,0.7982789603967291,1.16726781552894,-26.419613097712038,0.2346041919644868,4,0.4550004005432129,0.6512503623962402,0.8612501621246338,0.596250057220459,1.1024999618530273,3,0.05355886197012172,4.769268013556619,14.557499885559082,-1.2121203363870185,14.5024995803833,-1.781234167595501,14.4350004196167,0.05355886197012172
7727,2014-04-11,14.119999885559082,14.300000190734865,14.0625,14.147500038146973,3214000.0,-0.004933030084157908,-2.333337794969976,0.07142892529638231,31.432508158634292,39.827221366092346,0.5659416163522817,0.6749797785101244,0.6263542681625562,0.30134366741732777,11.114452023239505,0.23750019073486506,-0.20084900414955698,-0.6150001049041744,-1.1651723519614627,-0.06482785784688616,-0.8900862284328195,-0.3399139813755294,0.8038163628032713,9.787220918190112,-19.36034291446387,0.27508612352864437,4,0.4650001525878906,0.661250114440918,0.9312498569488525,0.7087497711181641,1.0349998474121112,4,0.06887392742876108,-1.1625014901175406,14.1899995803833,4.769268013556619,14.557499885559082,-1.2121203363870185,14.5024995803833,0.06887392742876108
7728,2014-04-14,14.077500343322756,14.327500343322756,13.952500343322756,14.239999771118164,2322400.0,-0.0030098826190354533,1.2222184546263488,5.9090373144679615,28.06770045609626,37.36711977796373,0.5354124028193272,0.6867277925660193,0.6765189355700496,0.35539738576144586,11.875690771184322,0.375,-0.1823754299171405,-0.6156246662139875,-1.2316579270282588,0.0004085946002838625,-0.9236412966211223,-0.3076080358068527,0.7601842802033616,18.867940824637547,-11.290790095258874,0.3080166304071353,4,0.4524998664855939,0.6487498283386213,0.893124580383299,0.7512493133544904,1.199999809265135,0,0.07618534889372075,-2.333337794969976,14.119999885559082,-1.1625014901175406,14.1899995803833,4.769268013556619,14.557499885559082,0.07618534889372075
7729,2014-04-15,14.085000038146973,14.175000190734865,13.912500381469727,14.074999809265135,1715200.0,0.0005327433593544928,1.7631481202629797,-0.06154008674066409,31.464149835736137,35.2766299606316,0.4204556795891161,0.6352023865530771,0.6886158038496983,0.3595728665107032,12.220146259621044,0.2624998092651385,-0.1827434889332995,-0.559499979019165,-1.2071466956512662,0.08814673761293612,-0.8833233373352165,-0.23567662070311357,0.6464624717547416,24.555132604965355,-8.919487459173052,0.3238233583160509,4,0.37000036239624023,0.6212501525878906,0.8937497138977051,0.7437496185302734,1.3000001907348633,1,0.07188497028916885,1.2222184546263488,14.077500343322756,-2.333337794969976,14.119999885559082,-1.1625014901175406,14.1899995803833,0.07188497028916885
7730,2014-04-16,14.239999771118164,14.274999618530273,14.11750030517578,14.177499771118164,1926800.0,0.011004595850294674,1.3773536016583443,6.249856952125535,37.55332714732995,34.115297163735036,0.17839840813859098,0.45157103948255894,0.55299994516791,0.21754757757148013,12.694503112367045,0.18999958038330078,-0.21113565910132337,-0.3716252326965339,-1.0318270979675859,0.28857663257451804,-0.7017261653320599,-0.041524300061007935,0.3768080408030716,46.61917070309954,9.574222396587658,0.33010093263552603,4,0.12875032424926758,0.4662504196166992,0.7387499809265137,0.588749885559082,1.1675004959106428,2,0.05635532191129733,1.7631481202629797,14.085000038146973,1.2222184546263488,14.077500343322756,-2.333337794969976,14.119999885559082,0.05635532191129733
7731,2014-04-17,14.407500267028807,14.442500114440918,14.22249984741211,14.244999885559082,1940400.0,0.011762675463687255,-1.1204798235131905,2.6000061035155966,40.835563717350034,34.07096321048011,-0.0517658964468346,0.23799101302326164,0.4035219631484761,0.061891845720484895,11.88113964638145,0.2200002670288086,-0.26409351384010726,-0.16712474822998225,-0.782282539112181,0.44803304265221655,-0.47470364367108253,0.14045414721111804,0.11070450462921677,93.39625187810923,53.652656369509494,0.3075788954410998,4,-0.12625026702880682,0.29874992370605646,0.5712494850158709,0.4212493896484393,1.0275001525878924,3,0.05049453051324204,1.3773536016583443,14.239999771118164,1.7631481202629797,14.085000038146973,1.2222184546263488,14.077500343322756,0.05049453051324204
7732,2014-04-21,14.34749984741211,14.4399995803833,14.297499656677244,14.397500038146973,1242000.0,-0.0041645267051638735,1.1111213150886479,-0.30769275913471467,34.23293083903906,34.04177357496167,-0.028025861579600075,0.26594658609882416,0.4804939172785456,0.1318318369613074,11.17282131382032,0.14249992370605646,-0.3141717113003075,-0.19812517166137766,-0.7977278496628735,0.40147750634011814,-0.49792651066212557,0.10167616733937024,-0.4349994659423828,82.07541228441102,45.568148051754264,0.29980133900074774,4,-0.08374977111816406,0.3587503433227539,0.6375000476837158,0.4812498092651367,1.125,0,0.06586511272865914,-1.1204798235131905,14.407500267028807,1.3773536016583443,14.239999771118164,1.7631481202629797,14.085000038146973,0.06586511272865914
7733,2014-04-22,14.449999809265135,14.477499961853027,14.255000114440918,14.322500228881836,2336000.0,0.007144099177078145,1.438356021216001,-2.549981880257074,32.40874652291451,33.23311691001824,-0.14323734489474838,0.14426188445130528,0.38312772870136946,0.04092640790043767,11.262894802726375,0.22249984741210938,-0.35062446796751345,-0.0787501811981226,-0.6686085357332718,0.5111081733370266,-0.3736793584656972,0.216178996069452,-0.526949443817136,95.13271274126681,63.499090764433795,0.2949291772675743,4,-0.18624973297118963,0.25625038146972834,0.5631251335144061,0.37874984741211115,1.0749998092651385,1,0.04878892269977908,1.1111213150886479,14.34749984741211,-1.1204798235131905,14.407500267028807,1.3773536016583443,14.239999771118164,0.04878892269977908
7734,2014-04-23,14.460000038146973,14.505000114440918,14.397500038146973,14.470000267028807,1968000.0,0.0006920573711997058,1.6875044703526214,-0.07843342583380045,35.646681813149456,33.54399189955997,-0.17869143014700306,0.10872645193753705,0.3821100961850483,0.04209781370013488,11.311558095359576,0.10750007629394531,-0.356343641458972,-0.048999977111815696,-0.618980166605164,0.5209802123815326,-0.3339900718584907,0.23599011763485933,-0.5147716888427727,88.38707136932939,57.935570879723016,0.2849900947466745,4,-0.19624996185302734,0.24625015258789062,0.5737497806549072,0.36874961853027344,1.0699996948242205,2,0.056535277474707435,1.438356021216001,14.449999809265135,1.1111213150886479,14.34749984741211,-1.1204798235131905,14.407500267028807,0.056535277474707435
7735,2014-04-24,14.517499923706055,14.625,14.447500228881836,14.5024995803833,2297600.0,0.003976478935504346,-1.840018005508465,-1.5000000000002665,41.49999078114237,34.79351103015467,-0.2709559156425545,0.04050495006563004,0.33106119540567214,-0.0050600321858045305,11.657721972126597,0.17749977111816406,-0.33523369932061087,0.016624927520751953,-0.5476964737286973,0.5809463287702012,-0.2655357731039736,0.2987856281454775,-0.5386852684936514,73.29191663586478,40.47699659847499,0.28216070062472487,4,-0.2487497329711914,0.1887502670288086,0.5643749237060547,0.3112497329711914,1.0375003814697248,3,0.059755488874445595,1.6875044703526214,14.460000038146973,1.438356021216001,14.449999809265135,1.1111213150886479,14.34749984741211,0.059755488874445595
7736,2014-04-25,14.387499809265135,14.595000267028807,14.335000038146973,14.512499809265135,1938400.0,-0.008954717762983289,-1.2608760552634828,-8.333142602835526,43.915320421217984,36.18049017044174,-0.12292061627789508,0.15564503313932398,0.462991464137561,0.1343916593213894,12.387512172681053,0.26000022888183416,-0.33672586936522286,-0.09887518882751678,-0.6589750260856952,0.4612246484306617,-0.378925107456606,0.18117472980157245,-0.35699032646972384,35.81073940712321,-0.3299668824911919,0.28004991862908957,4,-0.11874961853027166,0.31875038146972834,0.6974999904632586,0.44124984741211115,1.1575002670288104,4,0.0708949067792044,-1.840018005508465,14.517499923706055,1.6875044703526214,14.460000038146973,1.438356021216001,14.449999809265135,0.0708949067792044
7737,2014-04-28,14.475000381469727,14.522500038146973,14.302499771118164,14.414999961853027,2274000.0,0.006081707966261396,1.8387180134006855,-0.48000335693359375,51.44927385999648,38.7784427708751,-0.17295694823683938,0.049205490926372164,0.37557621904449334,0.05798528798580094,12.982316179912617,0.2200002670288086,-0.3293517061032176,0.0022503852844231176,-0.5441948282561633,0.5486955988250095,-0.2709722214858701,0.2754729920547163,-0.396931657297948,59.459550020233365,18.106619279711794,0.27322260677029336,4,-0.20625019073486328,0.1424999237060547,0.685624361038208,0.35374927520751953,1.0699996948242188,0,0.06632124441087561,-1.2608760552634828,14.387499809265135,-1.840018005508465,14.517499923706055,1.6875044703526214,14.460000038146973,0.06632124441087561
7738,2014-04-29,14.529999732971193,14.640000343322756,14.475000381469727,14.517499923706055,1963600.0,0.0037996096754424613,-2.384653005330892,0.20832869744896865,51.00548981538828,40.94970276861423,-0.17547188180958173,-0.037030077602809186,0.3186434079364222,0.016348820093567085,12.89999755195374,0.16499996185302912,-0.28302466422281825,0.0758747577667247,-0.43299721899012233,0.5847467345235717,-0.17856123061169882,0.3303107461451482,-0.40817650673315775,67.40728182087925,22.074087300709294,0.25443598837842385,4,-0.1512494087219256,-0.019999504089357245,0.6381251811981183,0.2987499237060529,1.1575002670288068,1,0.06486580397535824,1.8387180134006855,14.475000381469727,-1.2608760552634828,14.387499809265135,-1.840018005508465,14.517499923706055,0.06486580397535824
7739,2014-04-30,14.732500076293945,14.78499984741211,14.432499885559082,14.47249984741211,2766400.0,0.013936706610065741,-1.073528256796329,20.800335698478772,55.7755825437982,42.974397812666254,-0.30895526257179995,-0.27903970623951757,0.11378258841687128,-0.16971906649109947,12.39745977483803,0.35249996185302734,-0.22707041450808063,0.29437508583068883,-0.15150336863572278,0.7402535402971004,0.07143585859748391,0.5173143130638937,-0.5588591383474384,89.11922014159838,40.035046710578655,0.2229392272332056,4,-0.22875022888183594,-0.22249984741210938,0.43062496185302734,0.09624958038330078,1.0500001907348615,2,0.053792603979791576,-2.384653005330892,14.529999732971193,1.8387180134006855,14.475000381469727,-1.2608760552634828,14.387499809265135,0.053792603979791576
7740,2014-05-01,14.6850004196167,14.81999969482422,14.5625,14.789999961853027,2246800.0,-0.0032241409422204548,2.1212271839272665,-0.40384403770678207,70.71133747470175,46.29392823014979,-0.21422170403127438,-0.2631461656880063,0.16307624542285915,-0.10390044212549476,12.127318372826503,0.2574996948242205,-0.15719652861568534,0.2583754062652588,-0.14561230367226763,0.6623631162027852,0.05638155129649469,0.4603692612340229,-0.43799641253431965,73.91317968885309,17.99255984860318,0.20199385496876324,5,-0.14750051498413086,-0.17500019073486328,0.47812461853027344,0.14374923706054688,1.232499122619629,3,0.05754166082458645,-1.073528256796329,14.732500076293945,-2.384653005330892,14.529999732971193,1.8387180134006855,14.475000381469727,0.05754166082458645
7741,2014-05-02,14.760000228881836,14.857500076293945,14.6225004196167,14.637499809265135,2746800.0,0.005107239163912425,-2.081978900235762,-1.166675749318818,76.66668521033695,51.008789826960665,-0.26145588384836493,-0.35745747485594137,0.08779693013007694,-0.16391106170098446,12.539419609798271,0.2349996566772461,-0.091697275864977,0.334000205993652,-0.06776707955430794,0.7357674915416119,0.13311656321967114,0.5348838487676328,-0.4327768255155995,82.43246958553853,19.822169039941222,0.20088364277398021,5,-0.2037501335144043,-0.25,0.3912496566772461,0.06874942779541016,1.1449995040893572,4,0.05386179295162319,2.1212271839272665,14.6850004196167,-1.073528256796329,14.732500076293945,-2.384653005330892,14.529999732971193,0.05386179295162319
7742,2014-05-05,14.765000343322756,14.782500267028807,14.625,14.63249969482422,1910800.0,0.00033876113573061417,-1.135596288753036,1.0816342418509626,79.56988276987948,56.24891607662344,-0.22462750553306599,-0.36502718614950425,0.0635492702518139,-0.15366090024560997,13.08145986551893,0.15750026702880682,-0.04238948888668226,0.32875032424926864,-0.09714671871920011,0.7546473672177374,0.11580180276503427,0.541698845733503,-0.35293267228808567,78.23536671565975,9.675063729360033,0.21294852148423438,5,-0.185000419616701,-0.25500011444091975,0.37249970436096014,0.06374931335449041,1.0599994659423793,0,0.052827613602050016,-2.081978900235762,14.760000228881836,2.1212271839272665,14.6850004196167,-1.073528256796329,14.732500076293945,0.052827613602050016
7743,2014-05-06,14.7475004196167,14.8100004196167,14.675000190734865,14.7475004196167,2494800.0,-0.00118523015910188,1.1600036621093466,0.0,78.2516007079553,60.98279595382409,-0.17934971822754164,-0.3403658907213192,0.07844873805544417,-0.12245434376872666,13.363875338894099,0.13500022888183416,-0.008603179993933452,0.2956254005432122,-0.15243164965032108,0.7436824507367454,0.07159687544644555,0.5196539256399788,-0.2641635637405457,74.11773945629369,-0.008553087502178869,0.22402852509676635,5,-0.16750049591064453,-0.23750019073486328,0.3912496566772461,0.08124923706054688,1.0124998092651367,1,0.05407693737824437,-1.135596288753036,14.765000343322756,-2.081978900235762,14.760000228881836,2.1212271839272665,14.6850004196167,0.05407693737824437
7744,2014-05-07,14.927499771118164,14.952500343322756,14.692500114440918,14.765000343322756,3579600.0,0.012205414231555745,1.447054388460772,100.0,78.70563125661988,65.11675600665492,-0.3196778889398004,-0.5132050502062633,-0.10565923717791037,-0.2855254178464346,13.696076697434734,0.2600002288818377,0.050984954764036416,0.45437474250793386,-0.04154792156636944,0.9502974065822372,0.2064134104707822,0.7023360745450855,-0.3842967999751643,93.58960251378504,15.323567943364978,0.24796133203715198,5,-0.2999997138977051,-0.4174995422363281,0.21125030517578125,-0.09875011444091797,0.8500003814697266,2,0.05091276104738518,1.1600036621093466,14.7475004196167,-1.135596288753036,14.765000343322756,-2.081978900235762,14.760000228881836,0.05091276104738518
7745,2014-05-08,14.887499809265135,15.037500381469727,14.8774995803833,14.892499923706055,2222000.0,-0.0026796156400163973,-11.799771123402632,-0.030770043370337515,72.42989154848217,68.28504168746205,-0.24772492251155498,-0.4713827469411793,-0.07241289511757465,-0.22973570154666767,14.218418045414683,0.16000080108642578,0.10921329488812681,0.397874784469602,-0.130748843734116,0.92649841267332,0.133562970367743,0.662186598571461,-0.27062331112977844,63.85528048368485,-11.980649993522434,0.2643118141018592,5,-0.21749973297118963,-0.377499580383299,0.17125034332275568,-0.05875015258788885,0.8850002288818377,3,0.06011757979715804,1.447054388460772,14.927499771118164,1.1600036621093466,14.7475004196167,-1.135596288753036,14.765000343322756,0.06011757979715804
7746,2014-05-09,14.949999809265135,14.952500343322756,14.8100004196167,14.914999961853027,2378800.0,0.0041981528665480106,6.124833110813875,-6.999809269499352,78.08859529235775,71.24496629105775,-0.24813756591986902,-0.49964304095953516,-0.14196605220899805,-0.27767859282078966,13.956369228423748,0.14249992370605646,0.1631135843665401,0.42237477302551163,-0.12450989378107025,0.9692594398320935,0.14893243962222158,0.6958171064288017,-0.257499694824217,78.78775968816569,3.586541470679606,0.27344233340329055,5,-0.21499967575073065,-0.4749994277954084,0.06437540054321467,-0.12125015258788885,0.9075002670288104,4,0.06471570202774135,-11.799771123402632,14.887499809265135,1.447054388460772,14.927499771118164,1.1600036621093466,14.7475004196167,0.06471570202774135
7747,2014-05-12,15.092499732971193,15.182499885559082,14.949999809265135,14.979999542236328,2848800.0,0.009531767593585094,-1.695658423587004,3.2143051771119304,78.87642086855124,74.34173640807586,-0.32836477481244764,-0.5961131268037452,-0.2926683047666412,-0.40324787163122267,13.61245910286005,0.2325000762939471,0.20770909055285713,0.5162497043609644,-0.05060326016717376,1.0831026688891026,0.23282322209689532,0.7996761866250335,-0.3309995651245128,82.26596912160464,9.18996516995503,0.2834264822640694,5,-0.28499984741211115,-0.5449995994567889,-0.13187456130981623,-0.2637500762939471,0.7849998474121076,0,0.053834687054855834,6.124833110813875,14.949999809265135,-11.799771123402632,14.887499809265135,1.447054388460772,14.927499771118164,0.053834687054855834
7748,2014-05-13,15.149999618530273,15.172499656677244,15.057499885559082,15.130000114440918,2748000.0,0.0038098318089392347,2.538477339084899,0.1777730682829625,79.74138958701724,77.00460385732242,-0.3225929770998963,-0.5999015810505579,-0.3527939985543025,-0.44534667477636347,12.929304979239047,0.11499977111816229,0.2629965538192707,0.5201246261596673,-0.050969513875360306,1.0912187661946948,0.23457755614215436,0.8056716961771802,-0.3399991989135742,93.36728934492275,21.309815356798083,0.28554707001751345,5,-0.2774996757507324,-0.6024994850158691,-0.23687458038330078,-0.32124996185302734,0.8150005340576172,1,0.044554469157164434,-1.695658423587004,15.092499732971193,6.124833110813875,14.949999809265135,-11.799771123402632,14.887499809265135,0.044554469157164434
7749,2014-05-14,15.09749984741211,15.182499885559082,15.082500457763672,15.182499885559082,2000000.0,-0.003465331514196923,1.3529266568681348,-4.250107291020933,75.10824834200838,77.49314950924538,-0.2378897868511718,-0.4929314468781065,-0.310757158594857,-0.38046884166449146,12.107424274267709,0.09999942779541016,0.30229435078738653,0.4169998645782478,-0.12970932413092306,0.9637090532874186,0.14364527022366325,0.6903544589328323,-0.21299953460693288,77.18116509726212,5.0617350660050136,0.27335459435458537,5,-0.19499969482421875,-0.5499997138977051,-0.23187494277954102,-0.2687501907348633,0.9274997711181641,2,0.04388146303464202,2.538477339084899,15.149999618530273,-1.695658423587004,15.092499732971193,6.124833110813875,14.949999809265135,0.04388146303464202
7750,2014-05-15,15.042499542236328,15.067500114440918,14.897500038146973,15.010000228881836,1749600.0,-0.0036430075000271067,3.1211911037129516,-0.3823446914023494,80.32409063093547,77.89952788931188,-0.14175200502550034,-0.39497799369873476,-0.26409261681101626,-0.3140430681387816,11.363402187384786,0.19999980926513672,0.34121169370298254,0.3218745708465569,-0.20618740741261732,0.8499365491057311,0.057843581716969794,0.585905559976144,0.1400003433227539,62.415961330691204,-13.705709547225538,0.2640309891295869,5,-0.1387495994567871,-0.49499940872192383,-0.2031245231628418,-0.21374988555908203,0.7525005340576172,3,0.04886160097846948,1.3529266568681348,15.09749984741211,2.538477339084899,15.149999618530273,-1.695658423587004,15.092499732971193,0.04886160097846948
7751,2014-05-16,15.135000228881836,15.140000343322756,14.925000190734865,15.024999618530273,2102800.0,0.006149289643372358,2.5833108161804548,3.384705675215682,80.4147651761792,77.99340371223407,-0.196085382789283,-0.45342924949896357,-0.36733045185443913,-0.4057212444738827,11.445131604743104,0.21500015258789062,0.3613343186505791,0.37800025939941406,-0.15938754823261192,0.91538806703144,0.10930635558340107,0.646694163215427,0.047499656677246094,83.33344487424877,4.893281514214692,0.26869390381601266,5,-0.20625019073486328,-0.5875000953674316,-0.2956252098083496,-0.30625057220458984,0.4974994659423846,4,0.042120898554636854,3.1211911037129516,15.042499542236328,1.3529266568681348,15.09749984741211,2.538477339084899,15.149999618530273,0.042120898554636854
7752,2014-05-19,15.292499542236328,15.30500030517578,15.072500228881836,15.1274995803833,2034400.0,0.010406297388350083,1.4473500609845125,1.4999913302815924,82.10528091051656,78.42159040140753,-0.30272475037167546,-0.5654947841580817,-0.5372625202483619,-0.5604758996120083,11.745762779570695,0.23250007629394354,0.3716610566509644,0.488249588012696,-0.06352269268460198,1.040021868709994,0.2123634476640479,0.7641357283613441,-0.39499950408935547,96.9323301232174,16.390339304852958,0.2758861403486487,5,-0.2937493324279785,-0.6837491989135742,-0.5493745803833008,-0.46374988555908203,0.45000076293945135,0,0.036946251493887194,2.5833108161804548,15.135000228881836,3.1211911037129516,15.042499542236328,1.3529266568681348,15.09749984741211,0.036946251493887194
7753,2014-05-20,15.154999732971193,15.322500228881836,15.104999542236328,15.272500038146973,2204800.0,-0.008991323418736985,1.0,-0.7121232263098468,68.81960875937213,77.3231434572689,-0.11325198174333728,-0.3925988105888578,-0.4098586288635513,-0.4218813205537906,11.931578163810293,0.2175006866455078,0.3663406628944461,0.31549978256225764,-0.23103592605301415,0.8620354911775294,0.042231928254620854,0.5887676368698944,-0.249349689483644,60.58813629682861,-18.08943820378063,0.273267854307636,5,-0.0887494087219256,-0.5374994277954119,-0.47187471389770685,-0.3262500762939471,0.5075006484985334,1,0.04767402574348045,1.4473500609845125,15.292499542236328,2.5833108161804548,15.135000228881836,3.1211911037129516,15.042499542236328,0.04767402574348045
7754,2014-05-21,15.27750015258789,15.3149995803833,15.175000190734865,15.19499969482422,1742400.0,0.008083168708356014,-1.2857142857143231,-0.7021297318355906,74.73904348996423,77.57971589521135,-0.20214103460492439,-0.4750710886048708,-0.5373711098955312,-0.5431223698631378,12.260029750707044,0.1599998474121076,0.36252539300309117,0.39712519645690847,-0.15217862238185198,0.9464290152956689,0.12247328703752913,0.6717771058762878,-0.35517610168457026,89.41175150624376,9.712990748938054,0.27465190941938,5,-0.21124982833862305,-0.6599998474121094,-0.6493749618530273,-0.44875049591064453,0.47749996185302734,2,0.04500081774723741,1.0,15.154999732971193,1.4473500609845125,15.292499542236328,2.5833108161804548,15.135000228881836,0.04500081774723741
7755,2014-05-22,15.385000228881836,15.427499771118164,15.24250030517578,15.260000228881836,2006000.0,0.0070364964961715515,-1.3124955296473495,1.5151431081518798,75.40651352047058,77.2817068094461,-0.25887245942049475,-0.5420385263641236,-0.6472061349907445,-0.6490844442296417,13.313000807174882,0.1849994659423846,0.36673759000620443,0.4612502574920647,-0.10417092569311315,1.0266714406772426,0.17853966589947667,0.7439608490846528,-0.4466691308593749,91.54237259185169,11.685875761048777,0.28271059159258877,5,-0.22250032424926758,-0.6125001907348633,-0.8043749332427979,-0.5562505722045898,0.5,3,0.04159891973527463,-1.2857142857143231,15.27750015258789,1.0,15.154999732971193,1.4473500609845125,15.292499542236328,0.04159891973527463
7756,2014-05-23,15.407500267028807,15.452500343322756,15.300000190734865,15.385000228881836,2415200.0,0.0014624658961481796,1.7111092273131006,0.18000030517576704,75.75151097241935,76.93449459876479,-0.23428936144553525,-0.5103716268894924,-0.6673144910941833,-0.6698201921547504,14.010907068387763,0.15250015258789062,0.3587650168327752,0.4327502727508534,-0.11266320803023078,0.9781637535319376,0.1600435323603122,0.7054570131413946,-0.4398190486206044,88.15787822586427,7.761868737908202,0.272706740390542,5,-0.23250007629394354,-0.5700001716613752,-0.8700001239776594,-0.5787506103515607,0.5999994277954155,4,0.02515007642702205,-1.3124955296473495,15.385000228881836,-1.2857142857143231,15.27750015258789,1.0,15.154999732971193,0.02515007642702205
7757,2014-05-27,15.4350004196167,15.475000381469727,15.404999732971193,15.467499732971193,2728400.0,0.0017848549155465854,1.9473578541598995,-1.44441147798095,77.33599072944916,76.66722805903501,-0.23255188038963936,-0.4872446684403613,-0.6902004193862368,-0.6958173300785226,14.649919053256571,0.07000064849853338,0.3695055363347759,0.41225042343139684,-0.11670308834438359,0.9412039352071773,0.14777366754350574,0.6767271793192879,-0.42853367121533203,89.18922402016631,7.66862286156416,0.26447675588789044,5,-0.2487502098083496,-0.570000171661377,-0.9412503242492676,-0.6062507629394531,0.5399999618530273,1,0.01279554712266262,1.7111092273131006,15.407500267028807,-1.3124955296473495,15.385000228881836,-1.2857142857143231,15.27750015258789,0.01279554712266262
7758,2014-05-28,15.47249984741211,15.53499984741211,15.414999961853027,15.420000076293945,1791600.0,0.0024295061079331326,-2.839996337890625,-1.6154117025646162,74.43947032147813,76.5929193900872,-0.24528848466836983,-0.4748603044523527,-0.7247308043127347,-0.7294647846319045,15.960657540807057,0.11999988555908203,0.3715079577212901,0.40262484550476074,-0.10914564524065717,0.9143953362501787,0.1467396001320509,0.6585100908774706,-0.41917973570390643,82.63887233202725,2.535659813778608,0.2558852453727092,5,-0.25624990463256836,-0.5774998664855957,-0.9874997138977051,-0.6312499046325666,0.6200008392333984,2,0.017450344832857123,1.9473578541598995,15.4350004196167,1.7111092273131006,15.407500267028807,-1.3124955296473495,15.385000228881836,0.017450344832857123
7759,2014-05-29,15.524999618530273,15.5649995803833,15.452500343322756,15.5024995803833,1636400.0,0.0033931020608117812,1.195107881539615,0.42857402361489555,78.27051204083008,76.3647439911866,-0.25789012194159433,-0.49006994693565176,-0.7781841666995817,-0.7789257996165055,17.65603950737488,0.1124992370605451,0.36345429358791925,0.4154996395111077,-0.1088509296776774,0.9398502086998928,0.15332435491671603,0.6776749241054993,-0.4138779385376026,87.59688317833017,5.213761154476558,0.26217528459439216,5,-0.2799997329711914,-0.591249942779541,-1.0399994850158691,-0.6587495803833008,0.44750022888183594,3,0.008856732129985723,-2.839996337890625,15.47249984741211,1.9473578541598995,15.4350004196167,1.7111092273131006,15.407500267028807,0.008856732129985723
7760,2014-05-30,15.529999732971193,15.5649995803833,15.457500457763672,15.52750015258789,2614400.0,0.0003220685709357518,1.9655226845213822,0.11109227313194009,77.10280790319952,75.99674873863331,-0.20837941155424033,-0.45167667354636976,-0.7789413691720153,-0.77958978816946,19.295886494913496,0.1074991226196289,0.34931101315816804,0.3782497882843039,-0.13819569309030832,0.8946952696589161,0.12002704759699867,0.6364725289716091,-0.3553351469238333,86.79247999078771,3.791209653329844,0.2582227406873059,5,-0.21124982833862482,-0.5962500572204608,-1.0449995994567889,-0.6637496948242205,0.3450002670288068,4,0.014488112384962504,1.195107881539615,15.524999618530273,-2.839996337890625,15.47249984741211,1.9473578541598995,15.4350004196167,0.014488112384962504
7761,2014-06-02,15.55500030517578,15.782500267028807,15.425000190734865,15.782500267028807,2251600.0,0.0016098243808406743,2.14285834056446,-91.01526135056486,74.27823650914274,75.12707713848066,-0.18722652564313869,-0.436440572265246,-0.8073805211960856,-0.8013022804523278,21.11947621511462,0.35750007629394176,0.3478370148033516,0.36350035667419256,-0.14834716373109025,0.8753478770794754,0.10757659647155116,0.619424116876834,-0.3256888199213872,39.73519470086191,-41.567967166177866,0.2559237602026412,6,-0.11125040054321111,-0.5125002861022931,-1.0675001144409162,-0.6887502670288068,0.3499994277954137,0,0.021215038073400194,1.9655226845213822,15.529999732971193,1.195107881539615,15.524999618530273,-2.839996337890625,15.47249984741211,0.021215038073400194
7762,2014-06-03,15.545000076293945,15.572500228881836,15.5,15.522500038146973,1422400.0,-0.0006428948046054428,-1.1481512878113564,-0.09890128316376792,71.82321315289775,75.46081095998349,-0.15381805139957017,-0.3847340582580401,-0.7939136204837958,-0.7874000559152865,23.041614989773052,0.07250022888183594,0.3477806031491131,0.31450014114379954,-0.17905471852732546,0.8080550008149245,0.06772271130823704,0.561277570979362,-0.22717838595564643,35.37415142519065,-42.568738173443364,0.24677742983556292,6,-0.06624984741210938,-0.502500057220459,-1.057499885559082,-0.6787500381469727,0.24499988555908203,1,0.02975230725380218,2.14285834056446,15.55500030517578,1.9655226845213822,15.529999732971193,1.195107881539615,15.524999618530273,0.02975230725380218
7763,2014-06-04,15.545000076293945,15.5649995803833,15.470000267028807,15.4975004196167,1453600.0,0.0,1.1714460103107798,2.1110922731318613,76.24631954823315,75.62828607756893,-0.10357021966936664,-0.3393211580922788,-0.7858621841125419,-0.7841769693402263,24.858183394735583,0.09499931335449396,0.34264705108625115,0.27462515830993617,-0.1821148735410958,0.7313651901609681,0.04625514238442108,0.5029951742354513,-0.15282981368516602,33.566394391595765,-42.63572074772701,0.22837001592551573,6,-0.03249979019165217,-0.4375,-1.101874828338623,-0.6787500381469727,0.09500026702881037,2,0.02766164702897167,-1.1481512878113564,15.545000076293945,2.14285834056446,15.55500030517578,1.9655226845213822,15.529999732971193,0.02766164702897167
7764,2014-06-05,15.6875,15.69499969482422,15.52750015258789,15.604999542236328,1712800.0,0.009166929752761233,2.4358934230602816,1.7368642961832674,84.30851549517,76.6173974080911,-0.20315996688619187,-0.444767898740972,-0.9206648393264381,-0.9221932823280383,26.30019938260465,0.1674995422363299,0.32407571647298106,0.3791250705718987,-0.08392076542598126,0.8421709065697787,0.14760215257295783,0.6106479885708396,-0.23287693668401666,73.42650440424067,-4.332771976340666,0.2315229179989403,6,-0.14624977111816406,-0.5799999237060547,-1.2431247234344482,-0.8212499618530273,0.12250041961669922,3,0.025816776837960687,1.1714460103107798,15.545000076293945,-1.1481512878113564,15.545000076293945,2.14285834056446,15.55500030517578,0.025816776837960687
7765,2014-06-06,15.782500267028807,15.782500267028807,15.677499771118164,15.677499771118164,1332800.0,0.00605579391418698,1.0000000000000338,1.2727262218522928,84.35013047882056,77.572799575469,-0.2635614851769539,-0.4946394757483379,-1.0010636138614242,-1.0089584826915168,27.569291752650138,0.10500049591064275,0.3412320518523604,0.429375314712523,-0.035396739803184474,0.8941473692282305,0.19698928745467015,0.6617613419703758,-0.3125,100.0,21.997950354480253,0.23238602725785346,6,-0.18875026702880682,-0.6100001335144025,-1.2756252288818342,-0.9162502288818342,-0.07000064849853338,4,0.0120386236127763,2.4358934230602816,15.6875,1.1714460103107798,15.545000076293945,-1.1481512878113564,15.545000076293945,0.0120386236127763
7766,2014-06-09,15.917499542236328,15.977499961853027,15.762499809265135,15.767499923706055,1446400.0,0.008553731850050816,-1.6875044703525839,1.4285610484918634,83.96738848749365,78.30962154858506,-0.35605218156096186,-0.5833482541769222,-1.1195110300383408,-1.1368898930004185,29.46111438478368,0.2150001525878924,0.34503348985811577,0.5159996032714851,0.0271194526906946,1.0048797538522756,0.27155952798108984,0.7604396785618803,-0.3974992752075206,88.17725010899146,12.050510073698462,0.2444400752903957,6,-0.22124958038330078,-0.6174993515014648,-1.393749475479126,-1.0512495040893555,0.2100009918212855,0,-0.00266998859485168,1.0000000000000338,15.782500267028807,2.4358934230602816,15.6875,1.1714460103107798,15.545000076293945,-0.00266998859485168
7767,2014-06-10,15.904999732971193,15.920000076293945,15.832500457763672,15.897500038146973,1196000.0,-0.000785287238863619,3.6665988505162503,0.04999809264652838,97.1698067939996,80.83521448997634,-0.301586875400929,-0.5342481444767575,-1.0925200225241252,-1.118680358507854,30.590416351982906,0.08749961853027344,0.34069295195812366,0.4628747940063498,-0.05222175504498772,0.9779713430576873,0.20532651948068192,0.7204230685320177,-0.3026495208740254,85.7142320239334,7.307107684820963,0.25754827452566836,6,-0.20374965667724787,-0.6037497520446795,-1.3718745708465594,-1.0387496948242205,-0.042499542236328125,1,0.0,-1.6875044703525839,15.917499542236328,1.0000000000000338,15.782500267028807,2.4358934230602816,15.6875,0.0
7768,2014-06-11,15.824999809265135,15.960000038146973,15.7475004196167,15.859999656677244,1750400.0,-0.005029860109976525,-1.2368542574337358,-4.6668362156652226,86.37873501526511,81.73612815380244,-0.18587297155264793,-0.4227612413031583,-1.0036565987178232,-1.0332981013988611,31.540626783871584,0.21249961853027344,0.3332840415368761,0.3491248607635473,-0.17377512184471833,0.872024843371813,0.0876748694594145,0.6105748520676801,-0.15512264221191252,66.11106283868658,-10.453615109364492,0.2614499913041329,6,-0.12374973297118963,-0.49874973297118963,-1.2799997329711896,-0.9587497711181623,0.185000419616701,2,-0.0022116807478010925,3.6665988505162503,15.904999732971193,-1.6875044703525839,15.917499542236328,1.0000000000000338,15.782500267028807,-0.0022116807478010925
7769,2014-06-12,15.760000228881836,15.835000038146973,15.702500343322756,15.779999732971193,1218400.0,-0.0041073984939477,1.0384550489674378,0.5714168937330207,76.40848475730985,81.65898113759248,-0.0939084265849015,-0.3220980991034903,-0.9352017487330286,-0.9625209915791508,32.382818713514745,0.13249969482421697,0.32074588274613447,0.25100026130676234,-0.25462701584717706,0.7566275384607,-0.0018133772702064732,0.5038138998837312,0.2174997329711914,27.50013510377559,-45.22142259712359,0.2528136385769688,6,-0.058750152587890625,-0.4250001907348633,-1.2150001525878906,-0.8937501907348633,0.18249988555908203,3,-0.007614205825909104,-1.2368542574337358,15.824999809265135,3.6665988505162503,15.904999732971193,-1.6875044703525839,15.917499542236328,-0.007614205825909104
7770,2014-06-13,15.77750015258789,15.857500076293945,15.74250030517578,15.789999961853027,1160000.0,0.001110401234257763,-1.7878899973411786,0.6250059606122186,76.24116497237065,81.87708430017337,-0.08114121409658814,-0.2969342713970562,-0.944539104018812,-0.9769171352698613,34.35378010057142,0.11499977111816584,0.315829673216772,0.2317501544952396,-0.2365813495103879,0.7000816585008689,-0.002415597507575029,0.46591590649805426,0.1944998168945311,27.27269574625939,-41.69948512674823,0.23416575200281428,6,-0.053750038146972656,-0.38374996185302734,-1.2087500095367432,-0.911250114440918,0.31749916076660156,4,0.0020599123254312346,1.0384550489674378,15.760000228881836,-1.2368542574337358,15.824999809265135,3.6665988505162503,15.904999732971193,0.0020599123254312346
7771,2014-06-16,15.772500038146973,15.84000015258789,15.71500015258789,15.74250030517578,1578000.0,-0.0003169142381594936,-1.941175150624376,-2.4000152590220387,74.72528547394558,82.19953678028978,-0.04698522666796201,-0.25478861667592234,-0.9266723271487276,-0.9677729480805404,36.0595185653664,0.125,0.30214389156219745,0.19487504959106516,-0.24142959921996976,0.6311796984021001,-0.023277274814452298,0.4130273739965826,0.19410993881225558,27.184379722081808,-37.60991045085368,0.21815232440551768,6,-0.04874992370605469,-0.3787498474121094,-1.182499885559082,-1.0662498474121094,0.23499965667724965,0,-0.0038041159912242106,-1.7878899973411786,15.77750015258789,1.0384550489674378,15.760000228881836,-1.2368542574337358,15.824999809265135,-0.0038041159912242106
7772,2014-06-17,15.857500076293945,15.922499656677244,15.677499771118164,15.732500076293945,1136000.0,0.005389129050016983,-1.0850999935069001,4.1667037543310625,76.36989522639993,82.21326741119721,-0.09274899434265471,-0.3112477559244127,-0.9907021663545041,-1.0435818471811498,37.340222048230125,0.24499988555908025,0.29466325863039167,0.25162506103515625,-0.18008891851252073,0.683339040582835,0.03576807126131776,0.46748205080899474,0.10382770799255425,63.716861958727044,1.1310554505086117,0.2158569897738391,6,-0.10500001907348633,-0.4200000762939453,-1.2524998188018799,-1.151249885559082,0.1700000762939453,1,0.01702667232947408,-1.941175150624376,15.772500038146973,-1.7878899973411786,15.77750015258789,1.0384550489674378,15.760000228881836,0.01702667232947408
7773,2014-06-18,15.8774995803833,15.899999618530273,15.7475004196167,15.827500343322756,1359600.0,0.0012612015761079842,2.210532656052362,0.3999938964843608,75.2688407273365,81.20885910366015,-0.06774781639129479,-0.2891699734113633,-0.9850369753053752,-1.0490311967070483,38.62817992434889,0.15249919891357422,0.294456602186008,0.23549957275390554,-0.1564407136152468,0.6274398591230579,0.039529429569329366,0.4314697159384817,0.07247508337646558,81.63261334132663,21.29304533296652,0.19597014318457584,6,-0.04999971389770508,-0.4399995803833008,-1.1999995708465576,-1.1712493896484375,0.0025005340576171875,2,-0.0009446946965734337,-1.0850999935069001,15.857500076293945,-1.941175150624376,15.772500038146973,-1.7878899973411786,15.77750015258789,-0.0009446946965734337
7774,2014-06-19,15.96500015258789,15.967499732971193,15.800000190734865,15.852499961853027,1383600.0,0.005510979342912226,1.8510717735192754,2.2500381475548217,77.88465182928253,80.4904725870448,-0.1248776222930772,-0.33995350094675203,-1.047502970279563,-1.1206464902350497,40.06493757315087,0.16749954223632812,0.3032294853405695,0.28862514495849645,-0.08904577283378856,0.6662960627507797,0.09978968606235483,0.47746060385463807,-0.28750038146972656,99.13807561651703,40.40367216168117,0.1888354588961417,6,-0.13750028610229492,-0.5275001525878906,-1.255000114440918,-1.2587499618530273,-0.07499980926513494,3,0.0028186705833919135,2.210532656052362,15.8774995803833,-1.0850999935069001,15.857500076293945,-1.941175150624376,15.772500038146973,0.0028186705833919135
7775,2014-06-20,16.024999618530273,16.079999923706055,15.949999809265135,16.03499984741211,4611600.0,0.0037581876209789034,1.599992370634608,-0.08889077268681389,78.83436228919683,79.92013634278962,-0.16412006972379523,-0.36843739474089965,-1.0830275967030367,-1.164529936931288,41.29243566586508,0.13000011444091975,0.31272699321151975,0.31662464141845703,-0.06552376648278013,0.698773049319696,0.12555043746783845,0.5076988453690756,-0.3416998481750486,86.3353330869182,24.15676826250028,0.19107420395061925,6,-0.14624977111816406,-0.5362496376037598,-1.299999475479126,-1.3187494277954102,-0.24499988555908025,4,-0.00514817510472565,1.8510717735192754,15.96500015258789,2.210532656052362,15.8774995803833,-1.0850999935069001,15.857500076293945,-0.00514817510472565
7776,2014-06-23,15.795000076293945,16.0625,15.7524995803833,16.059999465942386,1844400.0,-0.014352545879025902,1.2962955113805243,26.499332443258034,62.07731872319801,76.02097100158944,0.052160814427933744,-0.11375092265382492,-0.8188737657095491,-0.9192289371008293,41.943496970433316,0.3100004196166992,0.2952690517661054,0.06725010871887172,-0.2890904109865424,0.42359062842428763,-0.11092015113383624,0.24542036857157967,-0.09583229980468744,29.192611336991654,-34.87385451843547,0.17817025985270785,6,0.08374977111816406,-0.29250001907348633,-1.0693750381469727,-1.088749885559082,0.05500030517578125,0,0.018993303932350214,1.599992370634608,16.024999618530273,1.8510717735192754,15.96500015258789,2.210532656052362,15.8774995803833,0.018993303932350214
7777,2014-06-24,15.63249969482422,15.8100004196167,15.609999656677244,15.779999732971193,2267200.0,-0.010288089945223566,-1.0779287692406192,0.5566051995163166,53.6534338694624,72.3848264298336,0.19214854032336426,0.06777933572703887,-0.6211465320274048,-0.7449311029091525,42.213249192018054,0.2000007629394549,0.2661416124208493,-0.1051252365112294,-0.4374434755113139,0.22719300248885332,-0.2712843560112699,0.06103388298881107,0.44750022888183416,4.787239439078231,-60.52914440831131,0.16615911950004136,6,0.21250009536742986,-0.056249618530275214,-0.894374608993532,-0.9262495040893572,0.01749992370605291,1,0.0239884859952475,1.2962955113805243,15.795000076293945,1.599992370634608,16.024999618530273,1.8510717735192754,15.96500015258789,0.0239884859952475
7778,2014-06-25,15.74250030517578,15.7524995803833,15.55500030517578,15.55500030517578,1189600.0,0.007036661602365379,-1.1066589355468939,-1.2711861119193095,52.36053012876655,69.71283147110655,0.07734874232745881,-0.02208888599610148,-0.6925456751924965,-0.8400595984118144,42.1617423316691,0.1974992752075213,0.22920865779742172,-0.008624649047852984,-0.31664230187507236,0.2993930037793664,-0.16263347546146179,0.14538417736575582,0.32809961318969805,35.71431166462599,-27.39574327665691,0.15400882641360927,6,0.0749998092651385,-0.15000057220458807,-0.9387500286102277,-1.0362501144409162,-0.09250068664550604,2,0.018103848936779743,-1.0779287692406192,15.63249969482422,1.2962955113805243,15.795000076293945,1.599992370634608,16.024999618530273,0.018103848936779743
7779,2014-06-26,15.662500381469727,15.832500457763672,15.6274995803833,15.774999618530273,1120000.0,-0.0050817800320925866,-1.2465746266316902,-0.5999959309895834,44.782607613978776,66.21743620906301,0.1587590800306362,0.0724552432833736,-0.5743197863407943,-0.7397136764058381,42.122479896135765,0.2050008773803711,0.18099251214140288,-0.09549961090087855,-0.38801393016012753,0.19701470835836865,-0.24175677053050215,0.05075754872874505,0.3874755523681621,20.476219886576523,-36.39910663284764,0.1462571596296236,6,0.1549997329711914,-0.03500032424926758,-0.8206250667572021,-0.9562501907348633,0.33500003814697266,3,0.013886654600086423,-1.1066589355468939,15.74250030517578,-1.0779287692406192,15.63249969482422,1.2962955113805243,15.795000076293945,0.013886654600086423
7780,2014-06-27,15.755000114440918,15.772500038146973,15.574999809265135,15.574999809265135,5706000.0,0.005905808824791858,-1.1944432670707177,-1.6000135634600545,42.66367690607997,62.65503525707795,0.07010428911489619,-0.0024493198402169014,-0.631727431755948,-0.8123205061578815,41.964492290793046,0.1975002288818377,0.15138276690981733,-0.014249897003173473,-0.28644394563059805,0.2579441516242511,-0.15034692131688487,0.12184712731053793,0.2751767942504877,39.40885310963806,-12.949030744989585,0.13609702431371218,6,0.0625,-0.09375,-0.9131247997283936,-1.0487499237060547,0.1350002288818377,4,0.008568722811883589,-1.2465746266316902,15.662500381469727,-1.1066589355468939,15.74250030517578,-1.0779287692406192,15.63249969482422,0.008568722811883589
7781,2014-06-30,15.885000228881836,15.892499923706055,15.6875,15.732500076293945,2049200.0,0.008251355982013653,1.4477669726024278,0.8472216335353623,49.183693329336904,59.63434615740427,-0.04722575340776203,-0.11221223390283797,-0.7298011908977813,-0.9233060500496038,41.24911108772825,0.2049999237060547,0.13977976155692318,0.09925022125244176,-0.15784930042920564,0.3563497429340874,-0.02929953958838105,0.22779998209326457,0.12616961566894602,97.77786568859604,47.588785795373624,0.1285497608408231,6,-0.06750011444091797,-0.19500017166137695,-0.9175002574920654,-1.1787500381469727,-0.13749980926513672,0,-0.0066100405664289985,-1.1944432670707177,15.755000114440918,-1.2465746266316902,15.662500381469727,-1.1066589355468939,15.74250030517578,-0.0066100405664289985
7782,2014-07-01,16.007499694824222,16.100000381469727,15.869999885559082,15.907500267028807,1970400.0,0.007711643951988201,-1.6285742312030997,0.6557332966456062,57.199212380997764,57.62660967447775,-0.16339264907721507,-0.20900142173112535,-0.8163583059654869,-1.0262448388040077,40.76388106055101,0.23000049591064453,0.13035986051323611,0.19862470626831374,-0.05037027516847914,0.4476196877051084,0.07412721554991641,0.3231221969867111,-0.45249938964844283,83.02739932175463,33.41262884321207,0.12449749071839702,7,-0.1799993515014684,-0.2549996376037633,-1.0012495517730748,-1.301249504089359,-0.22999954223633168,1,-0.009839095196448544,1.4477669726024278,15.885000228881836,-1.1944432670707177,15.755000114440918,-1.2465746266316902,15.662500381469727,-0.009839095196448544
7783,2014-07-02,15.975000381469727,16.059999465942386,15.90250015258789,16.002500534057614,1011600.0,-0.0020302554411419926,1.2105474501404279,-0.27500309945921336,58.70446876037653,55.49547822237709,-0.12919457686370883,-0.15034404099613674,-0.7508576188656022,-0.980801612435755,40.49401384030897,0.15749931335449574,0.12298831409519906,0.1446253776550286,-0.08165602257849969,0.3709067778885551,0.03148467753826445,0.2577660777717927,-0.40910007476806776,76.19050214076952,22.796118707799742,0.1131407001167633,7,-0.14750003814697266,-0.2175002098083496,-0.9493751525878906,-1.2687501907348633,0.125,2,-0.020344335222454157,-1.6285742312030997,16.007499694824222,1.4477669726024278,15.885000228881836,-1.1944432670707177,15.755000114440918,-0.020344335222454157
7784,2014-07-03,16.092500686645508,16.110000610351562,15.954999923706055,15.99250030517578,661600.0,0.007355261494207843,1.296302575622713,-3.6363573311144197,61.797780901926494,53.6025247349026,-0.2533493424788542,-0.2486978693008286,-0.8336331562368766,-1.0827470296171509,39.85558680458459,0.1550006866455078,0.10938828168017878,0.24187564849853516,-0.0023463693504588434,0.48609766634753093,0.11976463957403816,0.36398665742303216,-0.5159183784484878,96.72899112103804,38.37677576098764,0.1221110089244976,7,-0.26000022888183594,-0.3250002861022949,-1.0368757247924805,-1.3687505722045898,0.1574993133544922,3,-0.02749734654244551,1.2105474501404279,15.975000381469727,-1.6285742312030997,16.007499694824222,1.4477669726024278,15.885000228881836,-0.02749734654244551
7785,2014-07-07,15.97249984741211,16.067499160766598,15.917499542236328,16.067499160766598,1454800.0,-0.007456941687936758,2.157909530789006,-0.9499895096224847,56.89654605425421,53.02688332724218,-0.1582169604550483,-0.11987916881860272,-0.6814396967201883,-0.9494077284269302,38.83619068287012,0.1750011444091797,0.09315965022789285,0.11237483024597239,-0.13544444353692242,0.3601941040288672,-0.011534806645475015,0.2362844671374198,-0.3745808071289076,67.45548773881325,4.947565495148055,0.123909636891447,7,-0.1399993896484375,-0.20499944686889648,-0.8831250667572021,-1.2337498664855957,0.34499931335448863,0,0.0015652260099185966,1.296302575622713,16.092500686645508,1.2105474501404279,15.975000381469727,-1.6285742312030997,16.007499694824222,0.0015652260099185966
7786,2014-07-08,15.875,16.017499923706055,15.832500457763672,15.984999656677244,1380000.0,-0.006104232170514368,1.1142773063907008,1.1578994920392962,50.59828814600448,52.68742269130241,-0.053837298684889845,-0.027116825789825327,-0.5480255102456528,-0.8405577710055354,37.06158448019883,0.1849994659423828,0.06168981257812334,0.01699995994567871,-0.22947304812474556,0.263472968016103,-0.10623654408953342,0.14023646398089085,-0.25659769691406353,15.31514193415355,-45.09668957272214,0.1232365040352124,7,-0.042499542236328125,-0.10749959945678711,-0.7487502098083496,-1.1362500190734863,0.5025005340576136,1,0.0009449035163939801,2.157909530789006,15.97249984741211,1.296302575622713,16.092500686645508,1.2105474501404279,15.975000381469727,0.0009449035163939801
7787,2014-07-09,15.904999732971193,16.112499237060547,15.817500114440918,15.932499885559082,955200.0,0.0018897469588152749,-1.9135803631979504,0.25000216744838094,50.933791356115364,52.52889616100782,-0.04595004213118159,-0.06020320856902828,-0.5438426653077872,-0.8603547490191428,35.322932084478815,0.2949991226196289,0.021932224446285176,0.046999692916871894,-0.19947331515355238,0.29347270098729616,-0.07623681111834024,0.17023619695208403,-0.26693349759463203,29.660975854188216,-26.90716843538455,0.1232365040352124,7,-0.061250209808351386,-0.11374998092651545,-0.6618747711181658,-1.0574994087219256,0.4700002670288068,2,-0.0099025033636434,1.1142773063907008,15.875,2.157909530789006,15.97249984741211,1.296302575622713,16.092500686645508,-0.0099025033636434
7788,2014-07-10,15.789999961853027,15.81999969482422,15.55500030517578,15.692500114440918,954000.0,-0.007230416413008145,2.3650862851952463,-3.5454293244557706,44.16665660009806,52.46045715946553,0.08548588118140721,0.05485232574238985,-0.39706491771480046,-0.7370346576976168,33.63046643328486,0.3499994277954137,0.008692493538475787,-0.06625008583068848,-0.31420221556836836,0.18170204390699318,-0.19022615069952842,0.057725979038151465,0.32249927520751953,42.15248554517792,-8.657793685775545,0.12397606486884064,7,0.04374980926513672,0.0012497901916503906,-0.5293748378753662,-0.9424996376037598,0.5549993515014648,3,-0.0007916282010977937,-1.9135803631979504,15.904999732971193,1.1142773063907008,15.875,2.157909530789006,15.97249984741211,-0.0007916282010977937
7789,2014-07-11,15.640000343322756,15.782500267028807,15.619999885559082,15.77750015258789,1981200.0,-0.009499659207894529,1.2033944331296964,-1.4102566610587086,37.89309845342745,51.93039288694859,0.2592177416335897,0.20596061149027634,-0.22290332843770777,-0.5808596981446144,32.19891433986203,0.1700000762939453,0.014481659726927276,-0.21024971008300675,-0.4733531065831169,0.05285368641710342,-0.34180140833306183,-0.07869801183295166,0.4724988937377912,15.246672824934729,-29.786459419116596,0.13155169825005478,7,0.19374942779540838,0.17999935150146307,-0.33000016212463557,-0.7925000190734881,0.8175001144409162,4,0.029411766499312098,2.3650862851952463,15.789999961853027,-1.9135803631979504,15.904999732971193,1.1142773063907008,15.875,0.029411766499312098
7790,2014-07-14,15.8100004196167,15.897500038146973,15.7475004196167,15.7475004196167,1634400.0,0.010869569856916339,-3.79998779296875,-0.4545460850748087,50.49020738368444,52.075561115209425,0.10933797758465857,0.040601895759184714,-0.36473656056589476,-0.7412780429381005,30.794047702950856,0.257499694824217,0.0191726929431546,-0.04187464714050293,-0.30348335797257775,0.21973406369157011,-0.17267900255654034,0.08892970827553448,0.2913488388061509,45.740018474802596,-1.2432622912565492,0.13080435541603666,7,0.023749351501464844,0.023749351501464844,-0.4856252670288086,-0.9625000953674316,0.6624994277954102,0,0.027830459753648062,1.2033944331296964,15.640000343322756,2.3650862851952463,15.789999961853027,-1.9135803631979504,15.904999732971193,0.027830459753648062
7791,2014-07-15,15.712499618530273,15.890000343322756,15.647500038146973,15.8100004196167,2109200.0,-0.006167033428123747,-1.1318711722021861,-1.5600128173828125,52.7303725383487,51.57902335491507,0.2009257975460681,0.14058500540469154,-0.2420389817647255,-0.6361421541155288,29.345918714814644,0.24250030517578303,0.0397293877124163,-0.13637542724609375,-0.4031420022864687,0.13039114779428118,-0.2697587147662812,-0.0029921397259062843,0.37792266082763604,28.251052037360385,-23.07544786804431,0.13338328752018724,7,0.12125015258789062,0.12125015258789062,-0.3293745517730713,-0.8649992942810059,0.7775001525878906,1,0.038504347298301767,-3.79998779296875,15.8100004196167,1.2033944331296964,15.640000343322756,2.3650862851952463,15.789999961853027,0.038504347298301767
7792,2014-07-16,16.127500534057614,16.227500915527347,15.75,15.837499618530273,4580800.0,0.0264121511919031,-1.0537667046769303,-2.97434392636713,60.87570986756317,51.8202723668247,-0.21821001000315476,-0.2668316081197002,-0.6266624630020026,-1.0504378790923266,27.99086508885255,0.5150012969970739,0.06827811173261011,0.26512546539306214,-0.029365598044957864,0.5596165288310839,0.11787993367405036,0.41237099711207215,-0.5725002288818342,85.13006829578106,30.513919506737622,0.1472455317190107,7,-0.23624992370605113,-0.23624992370605113,-0.6293754577636683,-1.1825003623962367,0.35000038146973367,2,0.015501472126573823,-1.1318711722021861,15.712499618530273,-3.79998779296875,15.8100004196167,1.2033944331296964,15.640000343322756,0.015501472126573823
7793,2014-07-17,15.862500190734865,16.110000610351562,15.84000015258789,16.040000915527347,2496800.0,-0.016431581742200385,-1.426961668859675,-0.6120695325037625,55.11508234034992,51.077750304427305,0.03258011618532919,-0.003175402441094377,-0.3331735344824427,-0.7777237279238047,26.562582681164955,0.287500381469723,0.073373933246911,0.0008750915527357961,-0.29353017918432833,0.2952803622897999,-0.14632754381579538,0.14807772692126875,-0.2940498733520549,39.917678030677706,-18.231371895608717,0.14720263536853226,7,0.028750419616697442,0.028750419616697442,-0.36125016212463557,-0.9175000190734881,0.5700006484985369,3,0.03230889223657707,-1.0537667046769303,16.127500534057614,-1.1318711722021861,15.712499618530273,-3.79998779296875,15.8100004196167,0.03230889223657707
7794,2014-07-18,16.010000228881836,16.03499984741211,15.852499961853027,15.927499771118164,2276000.0,0.009298662655532919,1.7547215984338111,-0.4647894134523897,56.343282696894505,51.016276598054006,-0.1428785071189207,-0.15508244883002043,-0.45568645608118175,-0.9183303214756382,24.83020056979295,0.18249988555908203,0.05997857782831417,0.14612512588501048,-0.15226749023388209,0.4445177420039048,-0.003071182174437581,0.29532143394445676,-0.4283688995361352,62.499938340115534,1.898572115360622,0.14919630805944686,7,-0.11874961853027344,-0.11874961853027344,-0.4962501525878906,-1.065000057220459,0.5049991607666016,4,0.02092436475224546,-1.426961668859675,15.862500190734865,-1.0537667046769303,16.127500534057614,-1.1318711722021861,15.712499618530273,0.02092436475224546
7795,2014-07-21,15.942500114440918,16.002500534057614,15.895000457763672,15.960000038146973,1879200.0,-0.004216122015985313,1.0975437290659489,-0.21211911037129513,51.476247770068404,51.113827667394446,-0.0894924617724211,-0.09916408608081895,-0.3621788864906961,-0.8452971618954273,22.65528975821812,0.11499977111816406,0.04438460193404836,0.08274998664855993,-0.20845863921513796,0.3739586125122596,-0.06285432628328991,0.22835429958040976,-0.3479513933715843,50.86200517942995,-4.828719543035099,0.14560431293184964,7,-0.05124950408935547,-0.05124950408935547,-0.424375057220459,-0.997499942779541,0.56249904632568,0,0.03230361233344192,1.7547215984338111,16.010000228881836,-1.426961668859675,15.862500190734865,-1.0537667046769303,16.127500534057614,0.03230361233344192
7796,2014-07-22,16.094999313354492,16.117500305175778,15.96500015258789,16.057500839233402,2066000.0,0.009565576152979816,2.6969528829705935,-2.1427792915529307,52.21237871100901,51.255892929049296,-0.23188848824672448,-0.24035905521927958,-0.48837722892228186,-0.9917594667267586,22.09811374150804,0.17500019073485973,0.015928244958363535,0.22024922370910716,-0.08736000754294437,0.5278584549611587,0.06644460808308139,0.3740538393351329,-0.4877915483959985,72.25102657101262,19.191275839474507,0.15380461562602535,7,-0.2037487030029297,-0.2037487030029297,-0.5362491607666016,-1.1499991416931152,0.3625011444091797,1,0.023454523153933593,1.0975437290659489,15.942500114440918,1.7547215984338111,16.010000228881836,-1.426961668859675,15.862500190734865,0.023454523153933593
7797,2014-07-23,16.007499694824222,16.094999313354492,15.99250030517578,16.067499160766598,1363200.0,-0.0054364474845095545,-1.2778001483521801,-1.6000508646998604,50.79949062326401,51.99287448717885,-0.1434002875762559,-0.12998953840664917,-0.3796451417332669,-0.899987754237678,22.471985120588894,0.10249900817871271,-5.579638081165683e-05,0.11399960517883656,-0.1766864399132757,0.4046856502709488,-0.03134341736722135,0.2593426277248927,-0.38788606685435134,60.36016221046325,9.803858230815628,0.1453430225460563,7,-0.08374929428100764,-0.1162490844726598,-0.4487495422363317,-1.0624995231628453,0.4624996185302699,2,0.03014212622162038,2.6969528829705935,16.094999313354492,1.0975437290659489,15.942500114440918,1.7547215984338111,16.010000228881836,0.03014212622162038
7798,2014-07-24,16.02750015258789,16.122499465942386,16.002500534057614,16.082500457763672,874800.0,0.0012494429576741517,-1.2857039055403985,0.9166799122612905,48.32040082878427,53.15146363999627,-0.14099565287950355,-0.13443638934775848,-0.3795966330369325,-0.9130416150272413,23.24539932289351,0.11999893188477273,0.0027862044488884408,0.11975007057190012,-0.16769278458593817,0.4071929257297384,-0.023971357007017247,0.26347149815081927,-0.39572877886686975,64.81500450346947,19.268956255769083,0.1437214275789188,7,-0.08999967575073065,-0.13624954223632812,-0.43250012397766113,-1.0824999809265137,0.5074996948242188,3,0.0280767904323993,-1.2778001483521801,16.007499694824222,2.6969528829705935,16.094999313354492,1.0975437290659489,15.942500114440918,0.0280767904323993
7799,2014-07-25,15.880000114440918,16.072500228881836,15.842499732971193,16.002500534057614,1405600.0,-0.009202934752314262,-1.3291050001207834,2.2272679983353494,47.64331959232802,52.83514277429,0.049314473385488,0.031825357511809926,-0.21165574202421844,-0.7629348503621873,23.34860527820874,0.23000049591064275,-0.0007022854718883309,-0.0386249542236321,-0.3024903363895284,0.22524042794226418,-0.17055764530658024,0.09330773685931604,-0.2363141498837713,13.39300615461047,-28.167919885712486,0.1319326910829481,7,0.05750036239624201,0.011250495910644531,-0.24750018119812012,-0.934999942779541,0.7774991989135742,4,0.034792236826878264,-1.2857039055403985,16.02750015258789,-1.2778001483521801,16.007499694824222,2.6969528829705935,16.094999313354492,0.034792236826878264
7800,2014-07-28,15.890000343322756,15.927499771118164,15.7475004196167,15.854999542236328,1120800.0,0.0006297373305901299,2.2727256964011686,-0.28571984647844645,50.40000895181842,52.57621348689775,0.05794965084556125,0.03421162508733211,-0.19890437290263563,-0.7687667808872582,23.59852525474423,0.17999935150146484,0.017747124251805246,-0.03537473678588654,-0.2882959688419877,0.21754649527021286,-0.16183535281393624,0.09108587924216316,-0.23463807974620465,38.000076294139454,-6.596527620936321,0.12646061602804987,7,0.09750032424926758,0.0012502670288068174,-0.25750041007995783,-0.9450001716613787,0.6999998092651349,0,0.039332852915155314,-1.3291050001207834,15.880000114440918,-1.2857039055403985,16.02750015258789,-1.2778001483521801,16.007499694824222,0.039332852915155314
7801,2014-07-29,15.779999732971193,15.949999809265135,15.774999618530273,15.88249969482422,1038800.0,-0.006922631087153297,-2.1111092273130563,-2.928503310536349,46.8030720479539,51.01258706249672,0.19951300360722435,0.1432890312597319,-0.06994332242356016,-0.6568318351086031,23.378327779210544,0.1750001907348615,0.060114920365894164,-0.14012532234191788,-0.4008151232666588,0.12056447858282127,-0.27047022280428656,-0.009780421879547418,-0.11319469635562562,8.666505601261788,-36.257076279491486,0.13034490046236977,7,0.1550002098083496,0.11125087738036932,-0.09624981880188166,-0.7837495803833026,0.8599996566772443,1,0.04594419772267622,2.2727256964011686,15.890000343322756,-1.3291050001207834,15.880000114440918,-1.2857039055403985,16.02750015258789,0.04594419772267622
7802,2014-07-30,15.850000381469727,16.020000457763672,15.732500076293945,15.859999656677244,1290400.0,0.004436036101589602,-1.3469429858194402,0.09755394076980747,51.57068938571979,50.618765623093374,0.09611711411736046,0.06417417791818458,-0.12485664437820887,-0.7261080922035905,22.486284898529323,0.28750038146972656,0.06881212824959526,-0.06224970817565989,-0.32133673237732197,0.19683731602600218,-0.19179322027649093,0.06729380392517115,-0.1719814272759237,30.128330529363158,-14.520120001171986,0.12954351210083093,7,0.07749938964843928,0.04125022888183594,-0.15937542915344238,-0.8537502288818359,0.8150005340576207,2,0.03832807960081652,-2.1111092273130563,15.779999732971193,2.2727256964011686,15.890000343322756,-1.3291050001207834,15.880000114440918,0.03832807960081652
7803,2014-07-31,15.649999618530273,15.767499923706055,15.6225004196167,15.767499923706055,1563600.0,-0.01261834436125786,1.4680702551782352,11.750882212686875,50.255083049786045,49.942298995636875,0.29368927596243033,0.25147135569594425,0.09265119475821137,-0.5244628472144122,21.319890881102125,0.22749996185302734,0.07710471601691893,-0.24600043296814,-0.5282490522650996,0.03624818632881954,-0.38712474261662067,-0.10487612331965934,0.5775012969970739,6.110935682057564,-40.51106369756365,0.14112430964848005,7,0.22250032424926935,0.24125099182128906,0.060625314712524414,-0.6537494659423828,0.9300003051757812,3,0.052396147911294655,-1.3469429858194402,15.850000381469727,-2.1111092273130563,15.779999732971193,2.2727256964011686,15.890000343322756,0.052396147911294655
7804,2014-08-01,15.649999618530273,15.727499961853027,15.5600004196167,15.587499618530273,1548000.0,0.0,-1.8510949142087236,-0.5319135121096032,45.53071330958916,49.28168405558363,0.26513465087027477,0.22832696918860407,0.10657007007909947,-0.5208856140387326,19.793691440432063,0.16749954223632812,0.034198650427279986,-0.22387537956237757,-0.5106060246099311,0.06285526548517595,-0.36724070208615345,-0.08051005703859992,0.5654012870788598,19.56504161958764,-26.046218776858012,0.1433653225237771,8,0.19125032424926935,0.24125099182128906,0.05500030517578125,-0.6537494659423828,0.9375,4,0.05654953677020913,1.4680702551782352,15.649999618530273,-1.3469429858194402,15.850000381469727,-2.1111092273130563,15.779999732971193,0.05654953677020913
7805,2014-08-04,15.9975004196167,16.024999618530273,15.649999618530273,15.71500015258789,3655200.0,0.02220452457231814,1.2222310133288876,4.5200042724609375,56.98530082057919,49.81200873442476,-0.08241020818643108,-0.12353871221093371,-0.2261524679375988,-0.8619937308835315,18.898846373977467,0.375,0.02929813583523888,0.12237539291381871,-0.16637648777552982,0.41112727360316725,-0.022000547430856443,0.2667513332584939,0.1916844665527364,94.08618359390222,44.36723693294692,0.1443759403446744,8,-0.15625047683715643,-0.10624980926513672,-0.27500033378601074,-1.0012502670288086,0.6074991226196289,0,0.041256376085383906,-1.8510949142087236,15.649999618530273,1.4680702551782352,15.649999618530273,-1.3469429858194402,15.850000381469727,0.041256376085383906
7806,2014-08-05,15.890000343322756,16.0625,15.782500267028807,15.90250015258789,2774000.0,-0.006719804561600373,-1.4615365267804141,-0.044247070619088114,43.14574926197027,48.96159302761434,-0.007875482174821258,-0.015660130743178513,-0.1055439475363702,-0.7464257719512712,18.58779426490183,0.2799997329711932,0.006745473874499197,0.014125299453736417,-0.2747031288582793,0.30295372776575036,-0.13028891470227144,0.15853951360974428,0.2740171641845688,65.67168144784048,19.587978530381264,0.14441421415600733,8,-0.04875040054321289,0.0012502670288068174,-0.1506252288818377,-0.8937501907348651,0.7224988937377912,1,0.04405285048085528,1.2222310133288876,15.9975004196167,-1.8510949142087236,15.649999618530273,1.4680702551782352,15.649999618530273,0.04405285048085528
7807,2014-08-06,15.7475004196167,15.837499618530273,15.6875,15.760000228881836,1905200.0,-0.008967899347210317,-1.264134103946393,1.000000000000142,46.42858412164356,48.75139117126537,0.10489595701372068,0.12061957286970504,0.047792278685129475,-0.5956865797492696,17.695071170121167,0.20250034332275568,-0.003276330875831235,-0.12049965858459544,-0.4145262720262721,0.17352695485708303,-0.26751296530543556,0.026513648136242907,0.3923564043750005,37.313463994731535,-9.155690707601657,0.14701330672083918,8,0.06874990463256836,0.14375019073486328,0.006249666213989258,-0.6487503051757812,0.8374986648559535,2,0.05667559588821791,-1.4615365267804141,15.890000343322756,1.2222310133288876,15.9975004196167,-1.8510949142087236,15.649999618530273,0.05667559588821791
7808,2014-08-07,15.77750015258789,15.885000228881836,15.71500015258789,15.800000190734865,1481200.0,0.001905047288255357,-1.3050851841075874,1.8000305180439355,42.21106426701048,48.14780724623009,0.03990031383950843,0.09447937741118295,0.02799196523654146,-0.6182667349257738,18.390737437613236,0.1700000762939453,-0.027719861287780034,-0.08987493515014577,-0.38465183234923117,0.20490196204893962,-0.23726338374968847,0.057513513449396925,0.3391624152288095,43.2835650937828,-1.1099756321181928,0.14738844859954262,8,0.033750057220458984,0.11375045776367188,0.01250004768371582,-0.6162500381469727,0.9400005340576172,3,0.05625103814648891,-1.264134103946393,15.7475004196167,-1.4615365267804141,15.890000343322756,1.2222310133288876,15.9975004196167,0.05625103814648891
7809,2014-08-08,16.100000381469727,16.120000839233402,15.729999542236328,15.824999809265135,1824800.0,0.02044051502220645,1.4761870161639132,-12.222226931716149,54.50643940778953,48.60407729689354,-0.27726881976349205,-0.20215649417648152,-0.28204355682968085,-0.9336720553704296,19.421140627026812,0.39000129699707387,-0.03618160741560139,0.20962529182434153,-0.082221456698921,0.5014720403476023,0.06370191756271026,0.3555486660859728,-0.5399999618530273,95.74459450684948,50.01421225872605,0.1459233742616307,8,-0.25999975204467596,-0.20874977111816406,-0.30750012397766113,-0.9225001335144043,0.6149997711181641,4,0.02981363545734972,-1.3050851841075874,15.77750015258789,-1.264134103946393,15.7475004196167,-1.4615365267804141,15.890000343322756,0.02981363545734972
7810,2014-08-11,16.25,16.322500228881836,16.107500076293945,16.192499160766598,2945200.0,0.009316746271814669,1.1234446966628677,0.20909352577864168,54.44127342919978,49.452766339254204,-0.41441207903686816,-0.3346605164968999,-0.4177396579139021,-1.073077754728434,20.21545496041216,0.22249984741210938,-0.03705163585843607,0.3376249313354496,0.007467393503148401,0.6677824691677525,0.1725461624192981,0.502703700251601,-0.6787995719909663,88.58264523628587,44.29818485176351,0.16507876891615123,8,-0.3087496757507324,-0.3112497329711914,-0.4499995708465576,-1.0674996376037598,0.4799995422363281,0,0.020769207294170755,1.4761870161639132,16.100000381469727,-1.3050851841075874,15.77750015258789,-1.264134103946393,15.7475004196167,0.020769207294170755
7811,2014-08-12,16.317499160766598,16.360000610351562,16.21500015258789,16.25,2883600.0,0.004153794508713782,-1.1091151215858175,1.1738813148902363,58.985479844050786,50.27663194573542,-0.4443801640509779,-0.3736688696225965,-0.4706620140186981,-1.1334747276165906,21.640981530788014,0.14500045776367188,-0.022947851764371308,0.3748741149902308,0.012529960143403684,0.737218269837058,0.19370203756681903,0.5560461924136444,-0.7162467407226529,93.68008758196575,49.30461248367146,0.18117207742341346,8,-0.35749864578246715,-0.35999870300292613,-0.5174987316131556,-1.1112489700317347,0.4875011444091797,1,0.017619144860199443,1.1234446966628677,16.25,1.4761870161639132,16.100000381469727,-1.3050851841075874,15.77750015258789,0.017619144860199443
7812,2014-08-13,16.377500534057614,16.395000457763672,16.329999923706055,16.352500915527347,1794400.0,0.003677118209099106,1.1667037543313095,0.3703693238010954,59.91500697018482,51.34995682577973,-0.47124292884195995,-0.43635258026047197,-0.5147664327235084,-1.182440128173905,21.888161794640595,0.07750129699707387,-0.013306260014219973,0.42237548828124716,0.018328629284081188,0.8264223472784149,0.2203520587826624,0.6243989177798301,-0.7307232225952109,97.42648296289596,53.33818564890214,0.20202342949858365,8,-0.4000000953674281,-0.4025001525878871,-0.5775001049041713,-1.1712503433227504,0.41250038146973367,2,0.014348874696370473,-1.1091151215858175,16.317499160766598,1.1234446966628677,16.25,1.4761870161639132,16.100000381469727,0.014348874696370473
7813,2014-08-14,16.375,16.427499771118164,16.350000381469727,16.364999771118164,1425200.0,-0.00015268105486632155,-2.875065566735015,0.4000152590220104,65.27773934963099,53.544070830228826,-0.3968153280254647,-0.4147527957311823,-0.49607023973744013,-1.1665707314157174,22.181172773142766,0.0774993896484375,0.015496033597996117,0.3942499637603767,-0.048240277808861975,0.8367402053296153,0.17300484297575736,0.615495084544996,-0.6683648368334953,92.47315356407458,42.6637721652006,0.221245120784619,8,-0.33625030517578125,-0.38374996185302734,-0.5575003623962402,-1.1675004959106445,0.3974990844726527,3,0.012824371570848925,1.1667037543313095,16.377500534057614,-1.1091151215858175,16.317499160766598,1.1234446966628677,16.25,0.012824371570848925
7814,2014-08-15,16.344999313354492,16.46500015258789,15.662500381469727,15.962499618530273,2258400.0,-0.001832103001252361,1.5783068296718448,38.24909403013542,63.87188464756883,54.309246811005444,-0.28816495762043814,-0.37773465360287517,-0.4544824866575521,-1.124317680402946,21.402256125902515,0.8024997711181641,0.029544600825227363,0.34749932289123464,-0.12406010769452536,0.8190587534769929,0.11171960759835642,0.5832790381841146,0.08250045776367188,85.04662012972352,32.34953431440252,0.23577971529287936,8,-0.2812490463256836,-0.33249902725219727,-0.5324995517730713,-1.1374998092651367,0.2625007629394531,4,0.022789928965409434,-2.875065566735015,16.375,1.1667037543313095,16.377500534057614,-1.1091151215858175,16.317499160766598,0.022789928965409434
7815,2014-08-18,16.457500457763672,16.522499084472653,16.412500381469727,16.424999237060547,3103200.0,0.006882909093624878,-2.8261129171364785,0.08497057943552408,70.62401185397827,57.362387099006334,-0.3671643362767796,-0.473976013800808,-0.5569130024088942,-1.220993644510962,20.596881458382825,0.1774997711181605,0.06798160489552707,0.43425045013427876,-0.07905946642916106,0.9475603666977186,0.17759549185256063,0.6909054084159987,-0.7950000762939453,92.44200875163881,32.76360217924302,0.25665495828171964,8,-0.36500072479248047,-0.41625070571899414,-0.6306257247924805,-1.1850008964538574,0.2674999237060547,0,0.01564634286263966,1.5783068296718448,16.344999313354492,-2.875065566735015,16.375,1.1667037543313095,16.377500534057614,0.01564634286263966
7816,2014-08-19,16.47249984741211,16.504999160766598,16.4375,16.467500686645508,1840400.0,0.0009114014419706606,-1.0768801901463152,0.15381455399061034,69.60623999019603,59.937682195512174,-0.3250268258196023,-0.48406204791622187,-0.5658119306166363,-1.2198800463839845,19.329879188684874,0.06749916076659801,0.12283678004703091,0.4303748130798333,-0.1204362076434009,0.9811858338030657,0.15496930271821796,0.7057803234414504,-0.8099994659423828,94.18612645740546,29.498763898783153,0.2754055103616164,8,-0.38000011444091797,-0.43125009536743164,-0.6387500762939453,-1.200000286102295,0.02499961853027699,1,0.015632095748033814,-2.8261129171364785,16.457500457763672,1.5783068296718448,16.344999313354492,-2.875065566735015,16.375,0.015632095748033814
7817,2014-08-20,16.489999771118164,16.507499694824222,16.412500381469727,16.489999771118164,1854000.0,0.0010623720666662617,4.4285558583097275,0.0,79.89318867376404,64.12458490737367,-0.25270128298672034,-0.4886122764633143,-0.5764792960750782,-1.2221193496429201,17.96013202886066,0.09499931335449574,0.1285543886779088,0.4237497329711921,-0.16184366955619467,1.009343135498579,0.13095303170749872,0.7165464342348855,-0.8102994155883785,96.22100437581962,23.127575346795552,0.29279670126369295,8,-0.39750003814697266,-0.44875001907348633,-0.65625,-1.1525001525878906,0.07749938964843395,2,0.019102519007267116,-1.0768801901463152,16.47249984741211,-2.8261129171364785,16.457500457763672,1.5783068296718448,16.344999313354492,0.019102519007267116
7818,2014-08-21,16.477500915527347,16.510000228881836,16.430000305175778,16.489999771118164,2227600.0,-0.0007579657831595643,2.047629427793051,-100.0,79.18872842208977,66.86706146451814,-0.14579725413981137,-0.46448638379618146,-0.5545732162523631,-1.1967525287959297,16.41826325247464,0.07999992370605824,0.17764082571154205,0.3887508392334027,-0.22450088264374202,1.0020025611105474,0.08212497829483212,0.6953767001719751,-0.7809445854187036,94.7676468827009,14.287599505092928,0.306625860938572,8,-0.3850011825561559,-0.43625116348266957,-0.5862503051757848,-1.052500247955324,0.009998321533199572,3,0.018965254597893555,4.4285558583097275,16.489999771118164,-1.0768801901463152,16.47249984741211,-2.8261129171364785,16.457500457763672,0.018965254597893555
7819,2014-08-22,16.432500839233402,16.547500610351562,16.352500915527347,16.4375,2426400.0,-0.002731001292285762,-1.363646872507486,0.3999694796274809,69.50673259417242,68.54100137173734,-0.05439182066487547,-0.39629004002511437,-0.4983994126157292,-1.141410588586755,15.915976593355724,0.1949996948242152,0.23410124550363776,0.3161257266998341,-0.30722584956192733,0.9394773029615937,0.004449938568953371,0.6278015148307148,-0.7194256540374777,41.025666105873434,-36.17457298942592,0.3116757881308802,8,-0.32750034332275746,-0.37875032424927113,-0.5412502288818395,-1.0062503814697283,1.2149982452392543,4,0.02069059655408556,2.047629427793051,16.477500915527347,4.4285558583097275,16.489999771118164,-1.0768801901463152,16.47249984741211,0.02069059655408556
7820,2014-08-25,16.514999389648438,16.5625,16.462499618530273,16.537500381469727,1012000.0,0.005020450095950535,1.7586225040119965,4.500953834417544,78.66970209467306,70.72813717736203,-0.10655220354972172,-0.45277864633735376,-0.5690993784316092,-1.2107870774916272,15.916105423660506,0.129999160766598,0.3041090785894909,0.36737432479858256,-0.27068502386946847,1.0054336734666336,0.04834465046455705,0.6864039991326081,-0.7685471874462877,77.38056312443196,-1.2251697293061028,0.3190296743340252,8,-0.4024991989135742,-0.4537491798400879,-0.623748779296875,-1.0637488365173304,0.6475009918212891,0,0.005601010600308376,-1.363646872507486,16.432500839233402,2.047629427793051,16.477500915527347,4.4285558583097275,16.489999771118164,0.005601010600308376
7821,2014-08-26,16.504999160766598,16.59749984741211,16.485000610351562,16.565000534057614,1312000.0,-0.000605524023700954,-1.2500190737775307,2.666610155124184,89.55609052092085,74.02159090522159,-0.07505043928745181,-0.40652091060887585,-0.5470123139335854,-1.185314402707835,15.758292666293835,0.11249923706054688,0.33071178824197034,0.3211241245269747,-0.3113489463016421,0.9535971953555897,0.004887589112666291,0.6373606599412831,-0.7095840906965769,62.244453094587335,-20.692841704102328,0.3162365354143078,8,-0.37499904632568004,-0.4262490272521937,-0.6137485504150355,-1.0449986457824654,0.5675010681152379,1,0.013329368790643947,1.7586225040119965,16.514999389648438,-1.363646872507486,16.432500839233402,2.047629427793051,16.477500915527347,0.013329368790643947
7822,2014-08-27,16.457500457763672,16.555000305175778,16.40999984741211,16.502500534057614,894400.0,-0.002877837347355583,-1.0714159207639715,0.7499841057917902,84.87186509644403,76.19871598820082,-0.016774357735354073,-0.32799261575315697,-0.49046973454943377,-1.1190693641045009,15.392714571274702,0.14500045776366832,0.34766416084500307,0.2432504177093513,-0.37999256934899606,0.8664934047676969,-0.06837107581982238,0.554871911238525,-0.5979186055062833,42.85714285714203,-43.23320942961579,0.3116214935291729,8,-0.3275003433227539,-0.3787503242492676,-0.5662498474121094,-0.9387497901916486,1.1274986267089808,2,0.0024304424770558164,-1.2500190737775307,16.504999160766598,1.7586225040119965,16.514999389648438,-1.363646872507486,16.432500839233402,0.0024304424770558164
7823,2014-08-28,16.469999313354492,16.52750015258789,16.354999542236328,16.385000228881836,872000.0,0.0007594625698414958,-1.3793112520059982,-1.8888653414149756,77.81958984655158,77.74846101031,-0.016070389401356522,-0.2908198069081571,-0.4942377532603963,-1.110562993767557,15.739091241173501,0.1725006103515625,0.35172785737156076,0.21474928855895925,-0.3580481546479213,0.7875467317658398,-0.07164943304448101,0.5011480101623995,-0.5513840214847257,47.958738808874294,-35.385685522978015,0.28639872160344026,8,0.005001068115234375,-0.3912491798400879,-0.5624988079071045,-0.9512486457824689,1.0050010681152344,3,0.005919845262716494,-1.0714159207639715,16.457500457763672,-1.2500190737775307,16.504999160766598,1.7586225040119965,16.514999389648438,0.005919845262716494
7824,2014-08-29,16.53499984741211,16.625,16.405000686645508,16.537500381469727,1654000.0,0.003946602110961317,1.4788686990253705,-0.029418364599228076,74.56903639102157,78.18679706998148,-0.05731199934842124,-0.3015810505786938,-0.5523929641531105,-1.1550448468991732,16.28468681366598,0.2199993133544922,0.35122288146056135,0.23549981117248464,-0.273623473597123,0.7446230959420905,-0.01906183121231919,0.4900614535572885,-0.5620737910989551,66.66666666666666,-15.35358829497369,0.254561642384803,8,-0.0462493896484375,-0.44249963760375977,-0.620624303817749,-0.9724993705749494,0.6450004577636683,4,-0.0028727312240645064,-1.3793112520059982,16.469999313354492,-1.0714159207639715,16.457500457763672,-1.2500190737775307,16.504999160766598,-0.0028727312240645064
7825,2014-09-02,16.657499313354492,16.719999313354492,16.532499313354492,16.604999542236328,1817600.0,0.00740849513594366,1.1126787805847778,-20.9954233409611,76.77173632262284,78.98296332914002,-0.16590482596676637,-0.392208568987229,-0.6684167747478611,-1.2569831918483132,15.619828338352287,0.1875,0.3456225803638979,0.3249993324279785,-0.18725281615079226,0.8372514810067493,0.0688732581385949,0.5811254067173621,-0.6193658626726517,82.87670159120006,2.235031910735529,0.25612607428938516,9,-0.12124919891357422,-0.5174994468688965,-0.7431237697601318,-1.0949988365173322,1.0875015258789062,1,0.05943267668781904,1.4788686990253705,16.53499984741211,-1.3793112520059982,16.469999313354492,-1.0714159207639715,16.457500457763672,0.05943267668781904
7826,2014-09-03,16.59000015258789,16.77750015258789,16.575000762939453,16.727500915527347,1220800.0,-0.004052178511121829,-1.4179097679291262,-2.6190735694823566,66.53703544276044,77.49894630347293,-0.08938526085823995,-0.2841466478811867,-0.5876780836983926,-1.163238741825893,14.868816151866055,0.2024993896484375,0.3441022096536166,0.22250018119812154,-0.25706347467526314,0.7020638370715044,-0.0172816467385708,0.4622820091348139,-0.47004279838533236,55.62136588536964,-21.951280655843874,0.23978182793669178,9,-0.024999618530273438,-0.4212498664855957,-0.6506245136260986,-1.0274996757507306,0.7749996185302734,2,0.034508753683919036,1.1126787805847778,16.657499313354492,1.4788686990253705,16.53499984741211,-1.3793112520059982,16.469999313354492,0.034508753683919036
7827,2014-09-04,16.639999389648438,16.712499618530273,16.594999313354492,16.665000915527347,2460800.0,0.003013817757726134,-1.0434537433243771,0.18182827021780446,69.20299870631054,76.38942077949748,-0.12948631431828517,-0.2781127722783552,-0.6183451500626234,-1.1853178036083598,14.61321002652821,0.12249946594238281,0.322030552600328,0.22787446975707937,-0.16747745696982008,0.6232263964839788,0.030198506393627866,0.42555043312053087,-0.4279860436719325,67.45548773881325,-7.8922752008962505,0.1976759633634498,9,-0.07499885559082031,-0.4712491035461426,-0.7268741130828857,-1.0774989128112775,0.5,3,0.025991637926528588,-1.4179097679291262,16.59000015258789,1.1126787805847778,16.657499313354492,1.4788686990253705,16.53499984741211,0.025991637926528588
7828,2014-09-05,16.665000915527347,16.700000762939453,16.532499313354492,16.594999313354492,1726400.0,0.0015024956007188006,1.3928556831650796,-2.799893194995167,73.35792946941996,76.81733154341387,-0.1397948737805308,-0.24581912597538746,-0.6268715888464484,-1.181291723910519,14.036912154874164,0.16750144958496094,0.3026347132335587,0.20850095748901865,-0.06841998392689419,0.4854218989049315,0.070040486781064,0.3469614281969733,-0.3738194166252491,69.79881923429538,-4.1435618623468145,0.138460470707956,9,-0.09875106811523793,-0.4962506294250524,-0.755625724792484,-1.0887503623962402,0.1949996948242152,4,0.05520540764495929,-1.0434537433243771,16.639999389648438,-1.4179097679291262,16.59000015258789,1.1126787805847778,16.657499313354492,0.05520540764495929
7829,2014-09-08,16.579999923706055,16.694999694824222,16.517499923706055,16.617500305175778,1196000.0,-0.005100569286023537,-1.1846074392291246,-0.5357074739107147,59.31561251693418,74.66687714588733,-0.03539275795578334,-0.12966180036217878,-0.5234645170467189,-1.067582457890893,12.550392249820796,0.17749977111816762,0.26579309486345437,0.09949998855590891,-0.12569936286116956,0.3246993399729874,-0.013099687152628547,0.21209966426444637,-0.2207338132879464,24.038440377067822,-45.599048152679295,0.11259967570853854,9,-0.013750076293945312,-0.41124963760375977,-0.6981246471405029,-0.9299993515014631,0.3549995422363317,0,0.053980727495903214,1.3928556831650796,16.665000915527347,-1.0434537433243771,16.639999389648438,-1.4179097679291262,16.59000015258789,0.053980727495903214
7830,2014-09-09,16.587499618530273,16.665000915527347,16.512500762939453,16.59000015258789,1760400.0,0.0004523338274262656,-1.0000250146961807,0.06668022989675623,58.8461933477119,71.25466634886412,-0.03523177682443546,-0.11655635352508398,-0.5150734903799936,-1.0485137198757926,10.365977251851934,0.15250015258789418,0.2298115708939008,0.0901247024536147,-0.11171862654323306,0.29196803145046246,-0.010796962044810954,0.19104636695204036,-0.16968074220839569,28.301520124373813,-36.651458753118064,0.10092166449842445,9,-0.021249771118164062,-0.3737497329711914,-0.7212493419647217,-0.9212493896484357,0.42749977111816406,1,0.03571971064183832,-1.1846074392291246,16.579999923706055,1.3928556831650796,16.665000915527347,-1.0434537433243771,16.639999389648438,0.03571971064183832
7831,2014-09-10,16.604999542236328,16.625,16.497499465942386,16.610000610351562,829200.0,0.0010550067284706977,6.28577656675729,2.0,58.8461933477119,68.36292504344944,-0.04140955615818953,-0.11743401068867243,-0.5203426431313503,-1.0417482268915492,7.9291350345472535,0.12750053405761363,0.22172895897708145,0.09324960708618235,-0.09515835691908947,0.2816575710914542,-0.0009543749164535598,0.18745358908881826,-0.13682528723720822,49.999999999999176,-10.54347683174231,0.09420398200263523,9,-0.03874969482421875,-0.38499927520751953,-0.7387492656707764,-0.9037489891052211,0.5025005340576172,2,0.06865409987500293,-1.0000250146961807,16.587499618530273,-1.1846074392291246,16.579999923706055,1.3928556831650796,16.665000915527347,0.06865409987500293
7832,2014-09-11,16.612499237060547,16.632499694824222,16.457500457763672,16.510000228881836,970400.0,0.0004516528172819889,1.4561309579579256,-20.4954233409611,60.46504063117271,66.43464179729624,-0.027502694749447443,-0.11217686890260836,-0.5192213760075717,-1.0237345117396899,5.326691734559798,0.17499923706055043,0.1958806524654051,0.08899936676025533,-0.09337082638312566,0.2713695599036363,-0.0021857298114369428,0.1801844633319476,0.16500091552734375,63.916941953751774,7.384406312997044,0.09118509657169092,9,-0.021248817443847656,-0.3924989700317383,-0.7462489604949951,-0.8774986267089844,0.7100009918212891,3,0.0452972501800859,6.28577656675729,16.604999542236328,-1.0000250146961807,16.587499618530273,-1.1846074392291246,16.579999923706055,0.0452972501800859
7833,2014-09-12,16.584999084472653,16.620000839233402,16.512500762939453,16.587499618530273,1192400.0,-0.001655389246101202,2.185047045858887,-0.024395690280836314,62.151318129176865,65.05489532375793,0.020144035552245754,-0.07181968446299791,-0.4821943597876803,-0.9722584761792525,2.490568750196159,0.10750007629394887,0.16115433853787664,0.05099925994872834,-0.11914289485108398,0.22114141474854065,-0.03407181745117782,0.1360703373486345,0.18610107421875455,53.683804751118025,-4.611539312203149,0.08507107739990527,9,0.03250122070312855,-0.3649988174438441,-0.7312486171722377,-0.8212485313415456,0.6775016784668004,4,0.033463993717997464,1.4561309579579256,16.612499237060547,6.28577656675729,16.604999542236328,-1.0000250146961807,16.587499618530273,0.033463993717997464
7834,2014-09-15,16.717500686645508,16.797500610351562,16.582500457763672,16.647499084472653,2257600.0,0.007989243864167994,-1.1500138283567143,-27.99466056441626,64.94475021466445,63.740785756207,-0.09358929555568807,-0.18443987408153362,-0.6072209604117766,-1.0799299722693867,2.8294664637104137,0.21500015258789062,0.13763116979519197,0.16487579345703196,0.0003873132899201437,0.3293642736241438,0.08263155337347783,0.2471200335405861,-0.26000022888183594,76.4706212343906,19.73890095191667,0.08224424008355558,9,-0.09000015258789062,-0.4875001907348633,-0.8662502765655518,-0.9012503623962367,1.0749988555908203,0,0.00852399688069938,2.185047045858887,16.584999084472653,1.4561309579579256,16.612499237060547,6.28577656675729,16.604999542236328,0.00852399688069938
7835,2014-09-16,16.71500015258789,16.774999618530273,16.549999237060547,16.677499771118164,1871600.0,-0.00014957583101016247,1.857160157432637,0.5357074739107655,65.67171402299637,63.64463893178876,-0.09171982261429079,-0.1703952396703592,-0.5932517853035328,-1.0532799016957881,3.069775572444226,0.22500038146972656,0.1329104296672483,0.1495002746582017,-0.023716928522887315,0.3227174778392907,0.0628916730676572,0.2361088762487462,-0.25069969177246065,75.73517037103524,18.8869550736066,0.08660860159054425,9,-0.08749961853027344,-0.4849996566772461,-0.849374532699585,-0.8937497138977033,0.8724994659423828,1,0.013161789491245246,-1.1500138283567143,16.717500686645508,2.185047045858887,16.584999084472653,1.4561309579579256,16.612499237060547,0.013161789491245246
7836,2014-09-17,16.729999542236328,16.809999465942386,16.612499237060547,16.782499313354492,1737200.0,0.0008973610237219543,2.6744202551407894,-1.399979655154875,71.37245163567991,63.88568925727425,-0.09473418059787164,-0.1740372570922517,-0.5932285887608124,-1.041721632083565,3.390315064013015,0.1975002288818395,0.12981522116153243,0.1516246795654297,-0.030535329194322003,0.3337846883251814,0.06054467518555384,0.24270468394530553,-0.2590350784301769,77.30492232605124,17.91499263913176,0.09108000437987546,9,-0.09624958038330078,-0.49374961853027344,-0.78999924659729,-0.8562493324279785,1.0300006866455078,2,0.01703525733474187,1.857160157432637,16.71500015258789,-1.1500138283567143,16.717500686645508,2.185047045858887,16.584999084472653,0.01703525733474187
7837,2014-09-18,16.805000305175778,16.829999923706055,16.707500457763672,16.747499465942386,1234400.0,0.004483010459749526,1.279058214013236,-1.0952588555856957,73.92855099277055,63.94909164875765,-0.16077543013786055,-0.23634658551839038,-0.6529926459312314,-1.0908561260322678,3.8652298183105995,0.12249946594238281,0.11616850304003634,0.21087541580199698,0.007636668812583736,0.4141141627914102,0.10925604230729036,0.3124947892967036,-0.32047444128417624,92.12608358714543,29.99761986211667,0.10161937349470694,9,-0.16125011444091442,-0.5587501525878871,-0.8462498188018763,-0.9124999046325648,1.0000000000000036,3,0.01800058111424141,2.6744202551407894,16.729999542236328,1.857160157432637,16.71500015258789,-1.1500138283567143,16.717500686645508,0.01800058111424141
7838,2014-09-19,16.790000915527347,16.897499084472653,16.754999160766598,16.895000457763672,5711200.0,-0.0008925551547780408,1.5909831801631638,-1.8260523435169318,69.61542073077707,65.09351478362909,-0.14100868266023525,-0.20736689655988272,-0.6189093433181156,-1.0506932714656738,4.4848264753038345,0.1424999237060547,0.11530091220488714,0.18025102615356658,-0.033037460552098,0.39353951285923117,0.0736067828007343,0.2868952695063989,-0.284746608046877,69.06526154015212,7.200584501517085,0.1066442433528316,9,-0.11250114440918324,-0.5100011825561559,-0.8137505054473912,-0.8800005912780797,1.0274982452392543,4,0.03171526410472292,1.279058214013236,16.805000305175778,2.6744202551407894,16.729999542236328,1.857160157432637,16.71500015258789,0.03171526410472292
7839,2014-09-22,16.772499084472653,16.822500228881836,16.680000305175778,16.780000686645508,1546800.0,-0.0010423960750656214,2.0810565601996767,0.07144414168940955,60.55036239365242,65.28286689984469,-0.10429722239256378,-0.17190066686208283,-0.5772978272932257,-1.0111076364189575,4.7060706443690306,0.14249992370605824,0.10739724279762086,0.1457492828369098,-0.06218645245649412,0.3536850181303137,0.04178141519020784,0.24971715048361176,-0.2358651948328081,64.02876118337963,4.622773580120992,0.10396786764670225,9,-0.09499931335448863,-0.4924993515014613,-0.757499217987057,-0.8237490653991664,1.1800003051757848,0,0.029214589668418833,1.5909831801631638,16.790000915527347,1.279058214013236,16.805000305175778,2.6744202551407894,16.729999542236328,0.029214589668418833
7840,2014-09-23,16.607500076293945,16.805000305175778,16.602500915527347,16.742500305175778,1300000.0,-0.009837473077071612,-1.7931229528683252,17.996186117458585,51.361853843025365,64.45127362154619,0.07133929489496182,0.0004043084457343582,-0.39508979660558197,-0.8240016522092048,4.826596208656214,0.2024993896484304,0.08984569406671028,-0.023874759674072266,-0.22535956962885706,0.17761005028071253,-0.12461716465146466,0.07686764530332013,-0.04199697106747635,1.6946412869175764,-55.78630351552713,0.1007424049773926,9,0.06999969482421875,0.017499923706054688,-0.5693747997283936,-0.6399998664855957,1.3449993133544922,1,0.07135327174460704,2.0810565601996767,16.772499084472653,1.5909831801631638,16.790000915527347,1.279058214013236,16.805000305175778,0.07135327174460704
7841,2014-09-24,16.725000381469727,16.764999389648438,16.587499618530273,16.610000610351562,1190000.0,0.00707513500743584,-1.2187228056790682,-0.851848712188666,55.98594481621068,63.953596308772624,-0.030562792737121924,-0.10516061607858873,-0.4905176795631192,-0.9196848215332416,5.079109767324765,0.17749977111816406,0.09372094646550977,0.08262548446655416,-0.11376645216944681,0.2790174211025551,-0.015570483851448103,0.1808214527845564,0.17249870300292613,44.35516123276512,-11.373978437250827,0.09819596831800131,9,-0.020000457763671875,-0.10000038146972656,-0.658125638961792,-0.7000007629394531,1.4475002288818324,2,0.05156945993353412,-1.7931229528683252,16.607500076293945,2.0810565601996767,16.772499084472653,1.5909831801631638,16.790000915527347,0.05156945993353412
7842,2014-09-25,16.497499465942386,16.712499618530273,16.452499389648438,16.672500610351562,1329200.0,-0.013602446059098328,1.0392241927400836,-1.5217521105268959,40.82188058484788,61.583658803847186,0.19993523111403633,0.13227223754685014,-0.25651160357201164,-0.6715480225782269,5.2009320515698505,0.27250099182128906,0.09252914372139287,-0.146875381469723,-0.33602130224461035,0.042270539305164334,-0.2414483418571649,-0.052302421082281114,0.39379962921141853,10.112383630223588,-42.02617345258997,0.09457296038744335,9,0.1774997711181605,0.12750053405761363,-0.4306247234344518,-0.45874977111817117,1.8125,3,0.0765267951998283,-1.2187228056790682,16.725000381469727,-1.7931229528683252,16.607500076293945,2.0810565601996767,16.772499084472653,0.0765267951998283
7843,2014-09-26,16.567499160766598,16.645000457763672,16.469999313354492,16.507499694824222,1122800.0,0.0042430487704345765,-1.592605151245426,-0.342851849026135,49.30358091594921,59.84575110398994,0.14213961774772343,0.07373177481120052,-0.3105155528867023,-0.72001586571551,5.089328863815852,0.1750011444091797,0.09189252635880862,-0.08175067901611754,-0.25644715878032187,0.09294580074808678,-0.16909891889822148,0.005597560865986395,0.3062479461669909,31.0809487233671,-23.59538433034058,0.08734823988210262,9,0.10750007629394887,0.05750083923340199,-0.5006244182586634,-0.5287494659423828,1.5675010681152415,4,0.07469450472885497,1.0392241927400836,16.497499465942386,-1.2187228056790682,16.725000381469727,-1.7931229528683252,16.607500076293945,0.07469450472885497
7844,2014-09-29,16.487499237060547,16.610000610351562,16.447500228881836,16.459999084472653,2749600.0,-0.004828726588711585,-5.190742624618514,0.45833995613070444,44.8453577840219,57.53171152188167,0.20795108641414117,0.15809628898605865,-0.21987478674470395,-0.6216047667805054,5.4975138200391855,0.16250038146972656,0.08756486733713942,-0.15937557220458842,-0.3417355207878572,0.022984376378680338,-0.2505555464962228,-0.06819559791295404,0.3693979611816367,11.18853136854247,-44.88978542401142,0.09117997429163398,9,0.18500041961669922,0.13750076293945312,-0.4206244945526123,-0.4487495422363317,1.3675003051757812,0,0.08066717120547207,-1.592605151245426,16.567499160766598,1.0392241927400836,16.497499465942386,-1.2187228056790682,16.725000381469727,0.08066717120547207
7845,2014-09-30,17.647499084472656,17.90250015258789,16.815000534057614,16.897499084472653,9402400.0,0.0703563245543426,-1.3770558781961113,27.272575946729855,74.67450973310719,57.898606866040254,-0.900567617162185,-0.9738628745182538,-1.353359037662134,-1.7556224972135048,6.868072179491766,1.4150009155273438,0.1141443170506129,0.9511242866516127,0.46769507793726106,1.4345534953659644,0.7094096822944351,1.1928388910087904,-1.1999988555908203,82.47415247516187,24.568345812702674,0.24171460435717607,9,-0.47249889373779297,-0.5187492370605469,-1.5681235790252686,-1.5962486267089844,-0.0449981689453125,1,0.017282919450277268,-5.190742624618514,16.487499237060547,-1.592605151245426,16.567499160766598,1.0392241927400836,16.497499465942386,0.017282919450277268
7846,2014-10-01,17.162500381469727,17.625,17.09749984741211,17.555000305175778,4156400.0,-0.027482574198270493,-1.0191355072807649,-0.5233332316080657,60.61777426583711,56.41963167415875,-0.3886361135842584,-0.46775691186941515,-0.8518500284498032,-1.2481960922411215,8.055240460461754,0.5499992370605469,0.1187748032745013,0.43750057220459126,-0.0855799223982423,0.9605810668074248,0.1759603249031727,0.6990408195060098,-0.7150001525878906,49.140906534668524,-7.673872983106172,0.26154024730141695,10,0.012499809265136719,-0.03375053405761719,-1.0756251811981201,-1.103750228881836,0.6099987030029297,2,0.046030531135875075,-1.3770558781961113,17.647499084472656,-5.190742624618514,16.487499237060547,-1.592605151245426,16.567499160766598,0.046030531135875075
7847,2014-10-02,17.072500228881836,17.157499313354492,16.857500076293945,17.132499694824222,2707200.0,-0.0052440000342294235,4.4545958974181135,0.15286491109567918,59.18945835655361,55.26119141035615,-0.28686791455735516,-0.36226716156398453,-0.7432241667421913,-1.1383392111952304,8.896868848712217,0.30500030517578125,0.12228127264837241,0.3258753776550307,-0.21776562999870208,0.8695163853087635,0.05405487382816432,0.5976958814818971,-0.5959000015258802,42.95532871287388,-13.666618135990554,0.27182050382686584,10,0.10249996185302734,0.05624961853027344,-0.9681251049041748,-0.9962501525878906,0.6774997711181641,3,0.06443112413077223,-1.0191355072807649,17.162500381469727,-1.3770558781961113,17.647499084472656,-5.190742624618514,16.487499237060547,0.06443112413077223
7848,2014-10-03,17.584999084472653,17.6200008392334,17.100000381469727,17.135000228881836,4963200.0,0.030018969027384435,-1.0000073359767303,-7.500047684139751,64.303356871457,55.67819079677888,-0.7540314191815014,-0.8456658431484456,-1.2314027831403322,-1.6287177022797046,10.431292740584716,0.5475006103515625,0.1352107537001288,0.7923743247985797,0.13419015664125666,1.4505584929559028,0.46328224071991997,1.1214664088772395,-1.0798808586120572,78.17861960387424,23.073197248045886,0.32909208407866136,10,-0.4099988937377894,-0.4562492370605433,-1.4806239604949916,-1.5087490081787074,0.19250106811523793,4,0.0412283434299352,4.4545958974181135,17.072500228881836,-1.0191355072807649,17.162500381469727,-1.3770558781961113,17.647499084472656,0.0412283434299352
7849,2014-10-06,17.475000381469727,17.770000457763672,17.432500839233402,17.672500610351562,2453200.0,-0.0062552578180145035,-1.3893836379472502,-0.4388905136714894,62.10192417614936,56.871531944903765,-0.5966472323810699,-0.7011250741218049,-1.0931055102442855,-1.496175429899484,12.214016801997776,0.3374996185302699,0.1383957380188683,0.6376255989074693,-0.07881388303995962,1.3540650808548982,0.27940585793375305,0.9958453398811855,-0.9419345170745856,60.68966242986667,7.85528849707584,0.3582197409737146,10,-0.3000001907348633,-0.32124996185302734,-1.1981251239776611,-1.3987503051757812,0.2999992370605469,0,0.037768230787105894,-1.0000073359767303,17.584999084472653,4.4545958974181135,17.072500228881836,-1.0191355072807649,17.162500381469727,0.037768230787105894
7850,2014-10-07,17.180000305175778,17.4375,17.157499313354492,17.362499237060547,2377600.0,-0.01688126293872727,-1.4615345920386331,0.9240441538625153,56.57896204485729,56.93742274808672,-0.23679980248721577,-0.3788860731071999,-0.7729737220984667,-1.1792401304592275,13.727328190254731,0.3175010681152344,0.14224052060146164,0.31300048828124716,-0.408913352853574,1.0349143294160683,-0.04795643228616342,0.6739574088486577,-0.6195457550167802,35.342476061477875,-13.801831936301468,0.36095692056741024,10,-0.005000114440914416,-0.005000114440914416,-0.889374971389767,-1.090000152587887,0.6474990844726598,1,0.03928982683761628,-1.3893836379472502,17.475000381469727,-1.0000073359767303,17.584999084472653,4.4545958974181135,17.072500228881836,0.03928982683761628
7851,2014-10-08,17.7450008392334,17.75,17.225000381469727,17.225000381469727,3080000.0,0.032887108499491946,-1.0192275244837325,-2.8493342530464947,62.020473520279715,59.292821963134706,-0.7173326948211063,-0.9002582435755215,-1.3022128362811856,-1.7202742723309186,15.600923583551458,0.5699996948242223,0.17249782119231583,0.8210009574890123,0.01148263741361788,1.6305192775644066,0.4162417974513133,1.2257601175267112,-1.1577053770258239,97.26031692282609,51.34069881179401,0.40475916003769785,10,-0.5700006484985352,-0.5700006484985352,-1.4068758487701416,-1.6075010299682617,0.04500007629394531,2,-0.008030426428101034,-1.4615345920386331,17.180000305175778,-1.3893836379472502,17.475000381469727,-1.0000073359767303,17.584999084472653,-0.008030426428101034
7852,2014-10-09,17.364999771118164,17.81999969482422,17.319999694824222,17.752500534057614,2505600.0,-0.02141454213262528,-1.0942368223433143,-0.74519311887906,56.72513341402941,60.11743890736583,-0.2249966447440066,-0.48590371357429873,-0.8923853462771696,-1.3207880031158403,17.42993972965904,0.49999999999999645,0.2167325280717236,0.4033748626708977,-0.4150838908351169,1.2218336161769123,-0.005854514082109574,0.812604239423905,-0.7514002151029828,36.80550588497088,-5.930792506860605,0.4092293767530065,10,-0.18999958038330078,-0.18999958038330078,-0.998124361038208,-1.1987495422363281,0.5750007629394496,3,0.02346670421684971,-1.0192275244837325,17.7450008392334,-1.4615345920386331,17.180000305175778,-1.3893836379472502,17.475000381469727,0.02346670421684971
7853,2014-10-10,17.139999389648438,17.434999465942386,17.132499694824222,17.350000381469727,2577200.0,-0.012957119748653989,-1.6888822955962364,0.5419369764030725,54.099280036764135,61.14565249100386,0.10030082233414106,-0.22892954100296947,-0.6331105019867778,-1.0752174892742055,19.10914490144521,0.30249977111816406,0.24704352216146575,0.1506244659423821,-0.651540256671229,0.9527891885559931,-0.2504578953644234,0.5517068272491876,-0.5006218217018024,1.0908647017040343,-37.3430100880837,0.401082361306805,10,0.2187509536743164,0.03500080108642578,-0.7731239795684814,-0.9737491607666016,0.8125,4,0.03558930175458275,-1.0942368223433143,17.364999771118164,-1.0192275244837325,17.7450008392334,-1.4615345920386331,17.180000305175778,0.03558930175458275
7854,2014-10-13,16.860000610351562,17.227500915527347,16.827499389648438,17.192499160766598,2134000.0,-0.016335985371503492,-1.0125812720424352,1.5833189525980522,52.74606467854265,58.70915859605225,0.49025078785536635,0.06565870968549703,-0.3213842049723006,-0.7780239072195378,19.910468985489707,0.4000015258789098,0.3081599096355916,-0.1364993095397935,-0.9309909975812793,0.6579923785016923,-0.5337451535605346,0.26074653448094764,-0.19536059071210232,3.2746811798076703,-38.16209577875837,0.3972458440207424,10,0.4637489318847656,0.3149995803833008,-0.49250054359436035,-0.6937503814697266,1.135000228881836,0,0.05441871346511151,-1.6888822955962364,17.139999389648438,-1.0942368223433143,17.364999771118164,-1.0192275244837325,17.7450008392334,0.05441871346511151
7855,2014-10-14,16.934999465942386,17.104999542236328,16.895000457763672,16.997499465942386,3008000.0,0.004448330538302292,-1.9473966001872443,0.18797074429944272,52.305150892120665,57.78553377675041,0.3392287320588032,0.008418336482751698,-0.3743326003132914,-0.8369337500382308,20.96168927874186,0.24499893188476562,0.36221891142415785,-0.07250041961669496,-0.8566058305208379,0.711604991287448,-0.4645531250687682,0.3195522858353783,-0.24560224364395822,10.831238613564919,-28.987348595734318,0.3920527054520719,10,0.38875007629394176,0.24000072479247692,-0.5674993991851842,-0.7687492370605504,1.0125007629394496,1,0.04960142775777432,-1.0125812720424352,16.860000610351562,-1.6888822955962364,17.139999389648438,-1.0942368223433143,17.364999771118164,0.04960142775777432
7856,2014-10-15,17.014999389648438,17.092500686645508,16.690000534057614,16.77750015258789,4399200.0,0.0047239401375203105,1.0509466236442275,-3.79998779296875,55.87068011599458,57.41678063891053,0.26385235236786286,-0.05179069255159874,-0.4274322459657114,-0.9005753879385381,21.64874943264033,0.4025001525878942,0.43641952227218184,-0.006750488281248579,-0.7799039365980249,0.7664029600355278,-0.39332721243963675,0.3798262358771396,0.8875007629394531,28.76098203208759,-14.203237855756853,0.38657672415838873,10,0.24000072479248047,0.16000080108642578,-0.6249995231628418,-0.8487491607666016,0.9675006866455078,2,0.04775198525686153,-1.9473966001872443,16.934999465942386,-1.0125812720424352,16.860000610351562,-1.6888822955962364,17.139999389648438,0.04775198525686153
7857,2014-10-16,17.107500076293945,17.167499542236328,16.6875,16.867500305175778,3152800.0,0.005436420215317872,1.6666737309463133,1.0105285982749632,56.09482328809948,56.5047213518708,0.19762039743212512,-0.12697705646392876,-0.48680926173980765,-0.9764529282759113,22.324245460672625,0.4799995422363281,0.3560422976098998,0.07062520980834819,-0.6964865467124177,0.8377369663291141,-0.312930668452033,0.45418108806872937,0.770750083923339,56.18734131996248,11.235827779488993,0.38355587826038245,10,0.14624977111816406,0.06750011444091797,-0.7143750190734863,-0.9412498474121094,0.8724994659423828,3,0.0398948318684591,1.0509466236442275,17.014999389648438,-1.9473966001872443,16.934999465942386,-1.0125812720424352,16.860000610351562,0.0398948318684591
7858,2014-10-17,17.322500228881836,17.424999237060547,17.192499160766598,17.192499160766598,5368800.0,0.012567596178813867,-2.5768948619382965,0.5416716337251417,59.1456910393825,56.17625100334116,-0.06540953424694607,-0.316252670069165,-0.6664716135848039,-1.1740097166330798,22.8688762340864,0.31749916076660156,0.3447479578953718,0.25900039672851705,-0.5089969233408027,1.0269977167978368,-0.12499826330614283,0.6429990567631769,0.5081199249267563,86.10181502190544,35.35605673618896,0.38399866003466016,10,-0.06875038146972656,-0.14750003814697266,-0.916874885559082,-1.15625,0.8924999237060547,4,0.035647296696017294,1.6666737309463133,17.107500076293945,1.0509466236442275,17.014999389648438,-1.9473966001872443,16.934999465942386,0.035647296696017294
7859,2014-10-20,17.262500762939453,17.337499618530273,17.174999237060547,17.322500228881836,3247200.0,-0.0034636724000353114,2.6111899968210235,-0.4615305613427498,44.44446279317603,54.8279733087099,-0.04327378566270923,-0.2294239731057104,-0.5814996939688974,-1.0975769636018953,23.952811937275026,0.16250038146972656,0.3434765687639789,0.17450084686279155,-0.5856320086050317,0.9346337023306148,-0.2055655808711201,0.5545672745967032,0.5223945847167961,77.96628580000103,29.943713489525557,0.3800664277339111,10,-0.00875091552734375,-0.08750057220458984,-0.8437504768371582,-1.0962505340576172,1.002498626708988,0,0.03997095416153895,-2.5768948619382965,17.322500228881836,1.6666737309463133,17.107500076293945,1.0509466236442275,17.014999389648438,0.03997095416153895
7860,2014-10-21,17.792499542236328,17.792499542236328,17.342500686645508,17.405000686645508,3267200.0,0.030702317501686727,1.3225815978460433,-6.458371745557428,58.97435618766808,54.48951582730861,-0.5333389270619833,-0.7020902114316598,-1.0846881854406796,-1.607973542358593,25.924675953184305,0.529998779296875,0.29225931673275696,0.6452496528625495,-0.14145402850696343,1.4319533342320625,0.25189781217779483,1.0386014935473042,-1.1049995422363281,100.0,49.96591188630877,0.3933518406847563,10,-0.5387496948242188,-0.6174993515014648,-1.3637490272521973,-1.6162490844726562,0.4650001525878906,1,0.011381273132331282,2.6111899968210235,17.262500762939453,-2.5768948619382965,17.322500228881836,1.6666737309463133,17.107500076293945,0.011381273132331282
7861,2014-10-22,17.587499618530273,17.93000030517578,17.582500457763672,17.854999542236328,2755600.0,-0.011521704593523863,-1.5045192420045501,-0.6903244225023504,57.10344733239254,54.53155070712673,-0.3945178272816463,-0.45235331986928884,-0.8568833534960802,-1.384763665111052,28.18367844667373,0.3474998474121094,0.24829875693231784,0.3971247673034668,-0.3866740349185669,1.1809235695255005,0.00522536619245173,0.7890241684144819,-0.8778996276855473,72.43455915312207,20.61670391951961,0.3918994011110164,10,-0.2787494659423828,-0.39874935150146484,-1.1587491035461426,-1.4112491607666016,0.7000007629394531,2,0.02046911830333542,1.3225815978460433,17.792499542236328,2.6111899968210235,17.262500762939453,-2.5768948619382965,17.322500228881836,0.02046911830333542
7862,2014-10-23,17.760000228881836,17.842500686645508,17.684999465942386,17.752500534057614,6038800.0,0.009808137261866134,-1.2105150444373662,-0.028036250329788605,52.66364161564439,54.37203532700232,-0.5644535575538931,-0.5538153553638026,-1.006038715177283,-1.5377066931004748,30.020771700308448,0.2550010681152344,0.24948677919793028,0.5065003395080581,-0.24503409556766087,1.258034774583777,0.1307331219701986,0.8822675570459175,-1.0015842254638692,77.48346545809144,27.802106668394003,0.37576721753785997,10,-0.4512500762939453,-0.5712499618530273,-1.325000286102295,-1.577500343322754,0.1900005340576172,3,0.012528144400036245,-1.5045192420045501,17.587499618530273,1.3225815978460433,17.792499542236328,2.6111899968210235,17.262500762939453,0.012528144400036245
7863,2014-10-24,17.80500030517578,17.84000015258789,17.700000762939453,17.764999389648438,2809200.0,0.002533788046959806,1.5454293244555417,5.333672431330129,55.124223510505516,54.63627519722042,-0.5645741620324962,-0.5284450464609556,-1.0266086975075943,-1.5626889613450352,31.957143756126595,0.1399993896484375,0.17759444721494333,0.48962535858154155,-0.22706356147208595,1.206314278635169,0.1312808985547278,0.8479698186083553,-0.999720929687502,83.44373203179079,33.70263904261765,0.35834446002681447,10,-0.4962501525878906,-0.6162500381469727,-1.3600001335144043,-1.6125001907348633,0.2899990081787074,4,0.009828656785233258,-1.2105150444373662,17.760000228881836,-1.5045192420045501,17.587499618530273,1.3225815978460433,17.792499542236328,0.009828656785233258
7864,2014-10-27,17.8174991607666,17.837499618530273,17.655000686645508,17.77750015258789,2538400.0,0.0007019856993311091,3.562477648236893,0.9999523173755483,60.851051396180154,55.58581969767148,-0.4771453759847759,-0.45976728448256665,-1.0130613659564602,-1.5571694213847351,33.801873283949824,0.18249893188476562,0.15444683304968265,0.43562421798706197,-0.19983828821993654,1.0710867241940605,0.11789296488356271,0.7533554710905612,-0.9672309480908226,80.85085660300176,28.078560353839322,0.31773125310349987,10,-0.5087490081787109,-0.628748893737793,-1.3387494087219238,-1.5912494659423864,0.4650001525878871,0,0.022309583866661153,1.5454293244555417,17.80500030517578,-1.2105150444373662,17.760000228881836,-1.5045192420045501,17.587499618530273,0.022309583866661153
7865,2014-10-28,17.952499389648438,17.957500457763672,17.822500228881836,17.915000915527344,2980000.0,0.007576833744384226,4.684147124959845,0.9374850984693147,54.137561984131146,55.39325101635332,-0.5058279857024814,-0.6015898989302499,-1.1235364803030983,-1.674700192052299,32.74917326731743,0.1400012969970703,0.1656142900670048,0.5553744316101081,-0.12029516222872161,1.2310440254489379,0.21753963469069504,0.8932092285295212,-1.05904189327266,98.6663818359375,49.393220115207136,0.3378347969194141,10,-0.6299991607666016,-0.7499990463256836,-1.4737496376037598,-1.7262496948242223,0.25250053405761363,1,0.01740704696417894,3.562477648236893,17.8174991607666,1.5454293244555417,17.80500030517578,-1.2105150444373662,17.760000228881836,0.01740704696417894
7866,2014-10-29,17.952499389648438,18.042499542236328,17.799999237060547,18.0,1813600.0,0.0,2.66039039557782,-1.266734486266531,63.8072978722832,56.25019263681817,-0.40103125188287336,-0.5685188239364436,-1.0989892601742284,-1.6592089339525558,31.69693282858982,0.24250030517578125,0.2097482207275796,0.5158744812011733,-0.1935658906698201,1.2253148530721667,0.16115429526567837,0.8705946671366682,-0.9951993155893852,76.77408557744843,24.852961772225584,0.3547201859354963,10,-0.34375,-0.7074995040893555,-1.3012495040893555,-1.7237496376037598,0.3100013732910156,2,0.01698929483610767,4.684147124959845,17.952499389648438,3.562477648236893,17.8174991607666,1.5454293244555417,17.80500030517578,0.01698929483610767
7867,2014-10-30,18.17250061035156,18.21500015258789,17.792499542236328,17.86750030517578,2008400.0,0.01225462905905883,1.1666731875268985,-6.420976549951741,74.3227893601725,57.93653689468373,-0.5074375704185243,-0.7398161535895049,-1.2919448779991214,-1.8620827435647307,31.87317370496134,0.4225006103515625,0.2632815322664399,0.6808756828308056,-0.07850467679974926,1.4402560424613604,0.30118550301552816,1.060565862646083,-1.1283845788383253,92.41078879159068,32.65299646207954,0.3796901798152775,10,-0.4775009155273402,-0.8412504196166957,-1.5075006484985316,-1.9437508583068812,0.07749938964844105,3,0.006328230417153469,2.66039039557782,17.952499389648438,4.684147124959845,17.952499389648438,3.562477648236893,17.8174991607666,0.006328230417153469
7868,2014-10-31,18.309999465942386,18.487499237060547,18.18000030517578,18.424999237060547,2703600.0,0.0075663145397009135,1.5624935428239912,-0.37704805263025515,86.61617645500533,62.6222828571092,-0.5477281912675913,-0.8645403205328712,-1.3998398231329645,-1.9802033873873448,31.30639297867608,0.3149986267089879,0.3024641247047448,0.7821245193481481,-0.06066094934090671,1.6249099880372029,0.36073178500362246,1.2035172536926737,-1.1487950223216856,78.67866904637027,11.289682706798743,0.4213927343445272,10,-0.394999504089359,-0.842499732971195,-1.659999847412113,-2.0812497138977086,0.042501449584957385,4,-0.01966131695812179,1.1666731875268985,18.17250061035156,2.66039039557782,17.952499389648438,4.684147124959845,17.952499389648438,-0.01966131695812179
7869,2014-11-03,18.13500022888184,18.46500015258789,18.112499237060547,18.309999465942386,2522400.0,-0.00955757739840768,-2.2045359966707245,1.5217355248536784,78.84619969592433,64.83026546913767,-0.26367802734075596,-0.6720148756664024,-1.1952091046270361,-1.7856089611848383,30.362728360431777,0.35250091552734375,0.3359088779966797,0.5741252899169957,-0.3105858188560191,1.4588363986900106,0.1317697355304901,1.0164808443035014,-0.8146404100483586,49.2806959767281,-24.21889870316012,0.44235555438650703,11,-0.10000038146973012,-0.6675004959106481,-1.485000610351566,-1.9062504768371618,-0.16749954223633168,0,-0.002205730081196511,1.5624935428239912,18.309999465942386,1.1666731875268985,18.17250061035156,2.66039039557782,17.952499389648438,-0.002205730081196511
7870,2014-11-04,17.854999542236328,18.075000762939453,17.77750015258789,17.985000610351562,5430000.0,-0.015439795043375892,-1.0877246991741512,0.742866485013624,68.42106584037151,66.08777863669089,0.029190294201839606,-0.3571640843153361,-0.89087921377984,-1.4877217653847126,30.040986466338502,0.35750007629394887,0.33304073027104053,0.26037464141845845,-0.6146054053338084,1.1353546881707253,-0.17711538195767318,0.6978646647945901,-0.3945829932156002,10.915421067901699,-65.42424659975775,0.43749002337613263,11,0.21625041961669922,-0.2674999237060547,-1.206249713897705,-1.6262497901916504,0.345001220703125,1,0.02394286093969944,-2.2045359966707245,18.13500022888184,1.5624935428239912,18.309999465942386,1.1666731875268985,18.17250061035156,0.02394286093969944
7871,2014-11-05,17.602500915527344,17.772499084472656,17.5,17.540000915527347,3171600.0,-0.01414162045267453,-2.8244994110718493,-0.4807652806713539,60.14347345850452,66.91887106367534,0.3174208264751144,-0.12215133528780697,-0.6161614368954389,-1.2185434717729606,28.827814572501786,0.3549995422363281,0.40887595482399064,0.01500101089477468,-0.8571393312472182,0.8871413530367676,-0.42106916017622,0.45107118196576934,0.8849983215332031,10.379847566510989,-65.67891963651653,0.4360701710709963,11,0.3912487030029297,-0.015001296997070312,-0.4506258964538574,-0.8712506294250488,0.154998779296875,2,0.034228034474762525,-1.0877246991741512,17.854999542236328,-2.2045359966707245,18.13500022888184,1.5624935428239912,18.309999465942386,0.034228034474762525
7872,2014-11-06,17.772499084472656,17.78499984741211,17.577499389648438,17.639999389648438,2463200.0,0.009657614549268612,1.6349060259639605,2.1199951171876203,59.394568782965514,67.39335387172646,0.16693731269968737,-0.2741090848942065,-0.7599756919059466,-1.3720613157340544,27.444488662372812,0.20750045776367188,0.3892947670682574,0.16462421417236328,-0.7046649437598944,1.033913372104621,-0.27002036479376557,0.5992687931384921,0.6952501678466803,27.594865316938815,-45.244008090141456,0.43464457896612974,11,0.2212505340576172,-0.1849994659423828,-0.6206240653991699,-1.0412487983703613,0.1100006103515625,3,0.027570780909191184,-2.8244994110718493,17.602500915527344,-1.0877246991741512,17.854999542236328,-2.2045359966707245,18.13500022888184,0.027570780909191184
7873,2014-11-07,17.75,17.875,17.735000610351562,17.875,2936000.0,-0.0012659493955080592,1.239990234375,-0.94339839926297,60.33935110347357,67.33649828364796,0.20206325085488075,-0.21456813767365546,-0.7114172163622428,-1.3333647608977515,26.771924157688296,0.1399993896484375,0.39236038722913236,0.11162509918212749,-0.7309385751674249,0.9541887735316799,-0.3096567379926505,0.5329069363569054,0.6983942672729491,25.9067316548668,-44.37163250642956,0.4212818371747765,11,0.24374961853027344,-0.16250038146972656,-0.5981249809265137,-1.018749713897705,0.13249969482421875,4,0.028169014084507005,1.6349060259639605,17.772499084472656,-2.8244994110718493,17.602500915527344,-1.0877246991741512,17.854999542236328,0.028169014084507005
7874,2014-11-10,17.77750015258789,17.8799991607666,17.719999313354492,17.782499313354492,2730800.0,0.001549304371148752,-1.6666454740522927,0.0399932861328125,49.59570285187835,66.8318472689532,0.18807014161700053,-0.17898376831971063,-0.7140966175994876,-1.3457402258077167,27.082572790423075,0.15999984741210938,0.4057894849620709,0.09325027465820312,-0.6667342638901594,0.8532348132065657,-0.28674199461597993,0.4732425439323862,0.6519262293396011,48.260832067297805,-17.503728173726934,0.37999226927418206,11,0.2162494659423828,-0.1900005340576172,-0.6256251335144043,-1.0462498664855957,0.4324989318847656,0,0.03234429801738736,1.239990234375,17.75,1.6349060259639605,17.772499084472656,-2.8244994110718493,17.602500915527344,0.03234429801738736
7875,2014-11-11,17.774999618530273,17.86750030517578,17.712499618530273,17.767499923706055,1625600.0,-0.00014065723730305457,-1.6383027076163885,-1.5001907668828691,55.67323496278784,65.9280625012315,0.1818700763669554,-0.11628802358141854,-0.6902417666087715,-1.3289340161351717,27.400495631063116,0.1550006866455078,0.40711809079308736,0.04874973297119212,-0.6248216897557342,0.7223211556981184,-0.28803597839226924,0.3855354443346535,0.6358382357586692,72.3684804922978,7.139976331788546,0.33678571136346225,11,0.21875,-0.1875,-0.6106243133544922,-1.0437493324279785,0.8474998474121129,1,0.010829877482222416,-1.6666454740522927,17.77750015258789,1.239990234375,17.75,1.6349060259639605,17.772499084472656,0.010829877482222416
7876,2014-11-12,17.827499389648438,17.872499465942386,17.6875,17.704999923706055,2046400.0,0.002953573684661759,-1.3492098092643503,16.333926754832145,52.202262937337956,63.470226232027656,0.12267496069208761,-0.11045963712982143,-0.7181608564915933,-1.3630051570892263,28.356762102773537,0.18499946594238637,0.38997292522140725,0.06062450408935405,-0.5245311789896725,0.6457801871683806,-0.231953337450161,0.3532023456288691,0.5651217075547272,82.64469063097032,18.18287602586959,0.2925778415395136,11,0.16625022888183594,-0.23999977111816406,-0.6524991989135742,-1.0962491035461426,1.980001449584961,2,0.020894762924928756,-1.6383027076163885,17.774999618530273,-1.6666454740522927,17.77750015258789,1.239990234375,17.75,0.020894762924928756
7877,2014-11-13,17.790000915527344,18.01499938964844,17.704999923706055,17.854999542236328,1924000.0,-0.0021034062770950435,-1.6382864749042572,-0.5306033476060724,49.50821476456345,59.34711937753411,0.1119865247752152,-0.020246291076816192,-0.6576225077413476,-1.3045143457501354,29.31655831583043,0.30999946594238637,0.38809470903105847,-0.010999011993408914,-0.5070684846809712,0.4850704606941534,-0.25903374833719184,0.237035724350374,0.5847677597317578,31.29804780319586,-29.49190725114526,0.24803473634378126,11,0.19249916076660156,-0.2025012969970703,-0.6150007247924805,-1.0587506294250488,2.1199989318847656,3,-0.0018269375509001318,-1.3492098092643503,17.827499389648438,-1.6383027076163885,17.774999618530273,-1.6666454740522927,17.77750015258789,-0.0018269375509001318
7878,2014-11-14,17.940000534057614,18.037500381469727,17.732500076293945,17.8174991607666,3406400.0,0.00843168132719696,-1.0854754359195065,-1.8846763307705305,53.684263663543646,56.5513487072696,-0.10730068417249328,-0.1281844433797268,-0.7831702078841865,-1.4341926643497338,29.767919170596013,0.30500030517578125,0.36555524073286705,0.1081255912780712,-0.33677469415675176,0.5530258767128942,-0.11432455143934206,0.33057573399548446,0.41727276769630706,72.14293110119189,13.316741082377106,0.22245014271741234,11,-0.15250015258788707,-0.3525009155273402,-0.7650003433227504,-1.2087502479553187,1.9699993133544957,4,-0.0032051748897239385,-1.6382864749042572,17.790000915527344,-1.3492098092643503,17.827499389648438,-1.6383027076163885,17.774999618530273,-0.0032051748897239385
7879,2014-11-17,17.952499389648438,17.962499618530273,17.799999237060547,17.899999618530273,2224800.0,0.0006967031894506981,3.482754991976007,0.42856475570642416,50.0,54.50456361389498,-0.16585069777228512,-0.09100578684596883,-0.7678275064382305,-1.4248138632442888,30.302281093303275,0.16250038146972656,0.2965632878272402,0.08612451553344869,-0.27128006110964975,0.4435290921765471,-0.09257777278810053,0.2648268038549979,0.3876284460704049,75.71402880638253,21.02155869009904,0.17870228832154877,11,-0.18374919891357422,-0.36499977111816406,-0.6856241226196289,-1.2212491035461426,2.012500762939453,0,-0.0038991615209067465,-1.0854754359195065,17.940000534057614,-1.6382864749042572,17.790000915527344,-1.3492098092643503,17.827499389648438,-0.0038991615209067465
7880,2014-11-18,17.9950008392334,18.1299991607666,17.844999313354492,17.924999237060547,2443600.0,0.0023674391327075384,-1.478243923474338,1.333369663941871,51.3428622739046,53.526717926717204,-0.20831058942869163,-0.12391149513371147,-0.7816612704051664,-1.446445362978416,30.11751573791762,0.2849998474121094,0.18665668140465286,0.11850090026855398,-0.24155534815996305,0.478557148697071,-0.06152722394570631,0.29852902448281426,0.32832443977106607,69.4918468773303,16.865822407996205,0.18002812421425926,11,-0.1412515640258789,-0.407501220703125,-0.7456259727478027,-1.2637505531311035,1.9599990844726527,1,0.01194766519657553,3.482754991976007,17.952499389648438,-1.0854754359195065,17.940000534057614,-1.6382864749042572,17.790000915527344,0.01194766519657553
7881,2014-11-19,17.947500228881836,18.0,17.762500762939453,17.959999084472656,2465600.0,-0.0026396559119908902,4.135080520444563,-0.1785509931609493,42.02122982564615,51.59634693145951,-0.1192675886638952,-0.050654785579396844,-0.7060180312621362,-1.3802148718163068,29.55730226146049,0.23749923706054688,0.09789958716766733,0.05300025939941477,-0.2812962426646699,0.38729676146349945,-0.11414799163262757,0.2201485104314571,0.3593585445425376,57.05899776503218,9.074469264569395,0.16714825103204173,11,-0.038750648498535156,-0.3600006103515625,-0.6981253623962402,-1.216249942779541,1.9449996948242152,2,0.03760965195444399,-1.478243923474338,17.9950008392334,3.482754991976007,17.952499389648438,-1.0854754359195065,17.940000534057614,0.03760965195444399
7882,2014-11-20,17.982500076293945,18.0575008392334,17.815000534057614,17.877500534057614,1692400.0,0.00195012380363635,-1.108702502778066,-8.400732488936649,37.47607599663887,49.0559830307001,-0.13560660619108944,-0.07181269856398842,-0.7121300831268016,-1.3980471337544564,29.02183676525334,0.2425003051757848,0.04960732680252278,0.07687511444091655,-0.25335949055844154,0.40710971944027463,-0.08824218805876072,0.2419924169405938,0.3082215216619417,62.893226617531326,18.015051227140788,0.16511730249967885,11,-0.07375049591064453,-0.3950004577636719,-0.7674999237060547,-1.2062501907348633,1.7724990844726562,3,0.10148759934361529,4.135080520444563,17.947500228881836,-1.478243923474338,17.9950008392334,3.482754991976007,17.952499389648438,0.10148759934361529
7883,2014-11-21,17.979999542236328,18.25,17.934999465942386,18.17250061035156,5508800.0,-0.0001390537493123345,-1.230082640164231,-1.8333514986375063,43.17175434616374,48.342210974509584,-0.108454820841974,-0.05853032431972238,-0.6792886584312043,-1.3777003446182903,28.63137103410506,0.31500053405761363,0.0413936525286438,0.06562461853027202,-0.2626518272758851,0.39390106433642913,-0.09851360437280832,0.22976284143335235,0.2949076237604409,44.61520403771665,0.2817764478173501,0.16413822290307872,11,-0.011249542236328125,-0.14875030517578125,-0.7656245231628418,-1.1974992752075195,1.6300010681152308,4,0.10734151025099137,-1.108702502778066,17.982500076293945,4.135080520444563,17.947500228881836,-1.478243923474338,17.9950008392334,0.10734151025099137
7884,2014-11-24,18.21500015258789,18.2450008392334,17.985000610351562,18.03499984741211,2299600.0,0.013070112143191537,1.166653421282683,-0.9350613320650947,66.51384494778398,49.54672319506471,-0.3071721153883651,-0.27639517987014983,-0.8848636632786508,-1.595183148947772,28.395292008255797,0.2650012969970703,0.030182507227845434,0.28075017929077006,-0.07018122231540502,0.6316815808969451,0.10528447848768252,0.4562158800938576,0.044408870088943786,92.82053288469815,42.43161924814069,0.17546570080308807,11,-0.24625015258789062,-0.38375091552734375,-1.0006251335144043,-1.432499885559082,1.3974990844726562,0,0.09305515677327092,-1.230082640164231,17.979999542236328,-1.108702502778066,17.982500076293945,4.135080520444563,17.947500228881836,0.09305515677327092
7885,2014-11-25,18.26499938964844,18.3075008392334,18.15999984741211,18.252500534057614,2442800.0,0.0027449484843098393,2.025606917193216,0.06943796888911674,87.32398603923461,53.44913687305323,-0.31330245364654985,-0.3180909999775601,-0.9041689950707088,-1.6252799213884366,27.965042351051416,0.14750099182128906,0.020788018547193587,0.3151244163513205,-0.06577627625355476,0.6960251089561957,0.12467407004888287,0.5055747626537581,-0.764999389648441,92.20156997518762,35.2336004957699,0.19045034630243673,11,-0.2587490081787145,-0.3499994277954137,-1.0506243705749547,-1.4824991226196325,0.9899997711181605,1,0.0930742304816563,1.166653421282683,18.21500015258789,-1.230082640164231,17.979999542236328,-1.108702502778066,17.982500076293945,0.0930742304816563
7886,2014-11-26,18.25749969482422,18.362499237060547,18.1825008392334,18.239999771118164,2287600.0,-0.0004106047125560508,-1.7170023176472282,1.4001220814885982,83.44838835278361,57.22026727174435,-0.2664084119016721,-0.3020564553124352,-0.8659132493917738,-1.5961625239881343,27.396317911360402,0.17999839782714844,0.04232858419597818,0.29237470626831197,-0.11262826348122346,0.6973776760178474,0.08987322139354603,0.4948761911430779,-0.7413496780395512,80.82195598630202,19.306586277285327,0.20250148487476755,11,-0.21000003814697266,-0.2637500762939453,-1.0431246757507324,-1.4749994277954102,0.9600009918212891,2,0.0929755036152653,2.025606917193216,18.26499938964844,1.166653421282683,18.21500015258789,-1.230082640164231,17.979999542236328,0.0929755036152653
7887,2014-11-28,18.287500381469727,18.397499084472656,18.25,18.31999969482422,1052800.0,0.0016431979814854891,-1.744167065878888,-1.8571117166212534,86.6894420127014,60.887509310539656,-0.24408560037440807,-0.3404552204520215,-0.8665930201179073,-1.6046305985400728,26.508930266844843,0.14749908447265625,0.05489692543977753,0.31662540435791087,-0.10374790698547898,0.7369987157013007,0.10643874868621594,0.5268120600296058,-0.7374963958740253,76.21647703137934,9.775632566628644,0.21018665567169442,11,-0.20750045776367188,-0.2937507629394531,-1.038750171661377,-1.4912500381469727,0.8299999237060547,4,0.08776483984999017,-1.7170023176472282,18.25749969482422,2.025606917193216,18.26499938964844,1.166653421282683,18.21500015258789,0.08776483984999017
7888,2014-12-01,17.950000762939453,18.287500381469727,17.924999237060547,18.227500915527344,3600800.0,-0.018455207736988166,-1.213725787101208,8.538646634192148,58.27341420129164,61.80677755512761,0.10614389246310907,-0.03300060634764179,-0.5026061778133837,-1.2455060899540626,24.569405206382587,0.3625011444091797,0.06486536458143988,-0.002874279022215376,-0.39175676291165473,0.386008204867224,-0.19731552096693505,0.1915669629225043,-0.3491470714111351,5.291329937107934,-60.82814431949885,0.1944412419447199,12,0.12999916076660156,0.04374885559082031,-0.7012505531311035,-1.1537504196166992,1.4825000762939453,0,0.10055700953249236,-1.744167065878888,18.287500381469727,-1.7170023176472282,18.25749969482422,2.025606917193216,18.26499938964844,0.10055700953249236
7889,2014-12-02,18.09499931335449,18.1299991607666,17.8125,17.899999618530273,2283600.0,0.008077913328806474,1.3962256002763862,-0.7027012165784462,63.50212464589217,63.157806707570685,-0.018456177054975598,-0.19093912700974514,-0.6183222768055643,-1.365421984444044,22.64689238007393,0.31749916076660156,0.08836039082875047,0.1441243171691866,-0.2412095110225252,0.5294581453608984,-0.04854259692666929,0.3367912312650425,-0.4463468982495087,48.290556490211586,-16.334619276737016,0.19266691409585573,12,-0.014999389648433947,-0.1012496948242152,-0.846249103546139,-1.2987489700317347,1.1850013732910192,1,0.08372486070662455,-1.213725787101208,17.950000762939453,-1.744167065878888,18.287500381469727,-1.7170023176472282,18.25749969482422,0.08372486070662455
7890,2014-12-03,18.28249931335449,18.29750061035156,18.049999237060547,18.15250015258789,1644800.0,0.010361978840287778,2.093733236377601,0.6666634062365446,67.23487448324474,65.95932278063718,-0.1797929310932176,-0.36340156879079544,-0.7684380932792756,-1.529208797590087,22.102996357533577,0.24750137329101207,0.09889220696662804,0.3102493286132777,-0.09935511171778799,0.7198537689443434,0.10544710844774485,0.5150515487788105,-0.5889160980874486,80.34188870195695,17.25266168601489,0.2048022201655325,12,-0.1774997711181605,-0.2887496948242152,-1.033749103546139,-1.4862489700317347,0.875,2,0.07274716114631863,1.3962256002763862,18.09499931335449,-1.213725787101208,17.950000762939453,-1.744167065878888,18.287500381469727,0.07274716114631863
7891,2014-12-04,18.20499992370605,18.357500076293945,18.14249992370605,18.227500915527344,1656400.0,-0.004238993166094551,-1.9152367036063889,-0.17308566985052432,65.25733102768305,69.04612889519767,-0.06920346259167687,-0.251336253591699,-0.6574722544706155,-1.4266493255098034,22.51354853290356,0.21500015258789418,0.11603172297192543,0.20262498855590394,-0.18022937305482856,0.5854793501666364,0.011197807750537692,0.3940521693612702,-0.46918175628667314,67.09410905486591,-0.015807207472050777,0.19142718080536555,12,-0.10000038146972301,-0.2112503051757777,-0.9424996376037562,-1.394999504089352,1.1725006103515625,3,0.057676420843774334,2.093733236377601,18.28249931335449,1.3962256002763862,18.09499931335449,-1.213725787101208,17.950000762939453,0.057676420843774334
7892,2014-12-05,18.262500762939453,18.290000915527344,18.127500534057614,18.200000762939453,2261600.0,0.00315851905929021,1.7659567560548621,-2.7776553361019602,62.72190328575624,71.2183676662635,-0.09254099101796598,-0.28484956048960086,-0.6728143175190588,-1.4651276841681238,22.8941486229716,0.16250038146973012,0.13055219419121045,0.2356257438659668,-0.1480024760454981,0.6192539637774317,0.04381163391023435,0.42743985382169924,-0.4869817404968799,82.56893576960631,15.430766839685262,0.19181410995573214,12,-0.157501220703125,-0.2687511444091797,-0.8356261253356934,-1.0650005340576172,1.129999160766598,4,0.05229294367198922,-1.9152367036063889,18.20499992370605,2.093733236377601,18.28249931335449,1.3962256002763862,18.09499931335449,0.05229294367198922
7893,2014-12-08,18.25,18.387500762939453,18.177499771118164,18.2450008392334,2287200.0,-0.000684504444474654,-1.9999863762074086,0.079986572265625,61.73570732059656,70.68746348546487,-0.04214494466713958,-0.24555938207758032,-0.6196874603532443,-1.4292527121070613,23.19045625779878,0.21000099182128906,0.1672653859177693,0.1981249809265151,-0.17454261011510042,0.5707925719681306,0.011791185405709115,0.38445877644732107,-0.4371621738356204,76.08685556580178,9.619002721986107,0.18633379552080756,12,-0.14500045776367188,-0.25625038146972656,-0.736875057220459,-0.9662494659423828,1.1650009155273438,0,0.04753426329730304,1.7659567560548621,18.262500762939453,-1.9152367036063889,18.20499992370605,2.093733236377601,18.28249931335449,0.04753426329730304
7894,2014-12-09,18.352500915527344,18.3799991607666,18.0625,18.125,3112800.0,0.005616488522046215,1.2478023090945918,45.50782144219763,63.46514979317314,68.03648168034694,-0.13755566873447478,-0.31913623990183027,-0.6769545587761634,-1.5099012361475133,23.3697296946158,0.31749916076660156,0.21347093062318834,0.27187585830688477,-0.10038563781513687,0.6441373544289064,0.08574511024587395,0.4580066063678956,-0.5045834138644665,89.62972172615684,22.571789582182035,0.18613074806101126,12,-0.24750137329101562,-0.37000083923339844,-0.6612510681152344,-0.9325008392333984,1.3799991607666016,1,0.05884756135837099,-1.9999863762074086,18.25,1.7659567560548621,18.262500762939453,-1.9152367036063889,18.20499992370605,0.05884756135837099
7895,2014-12-10,17.967500686645508,18.387500762939453,17.967500686645508,18.30500030517578,2510000.0,-0.020978079807973282,-1.4888921541478521,-1.4835088366477749,50.60061401700002,64.38672897637099,0.22440504444409726,0.08540383037665222,-0.28765760932239814,-1.1039877391674082,23.439905481120377,0.4200000762939453,0.24276949202738152,-0.12274942398071431,-0.47091327938077754,0.22541443141934892,-0.2968313516807477,0.05133250371931908,-0.0866082900140448,0.0,-65.50038859216808,0.17408192770003164,12,0.1374988555908203,-0.018751144409179688,-0.21625089645385742,-0.5475006103515625,1.7299995422363317,2,0.07304855710819735,1.2478023090945918,18.352500915527344,-1.9999863762074086,18.25,1.7659567560548621,18.262500762939453,0.07304855710819735
7896,2014-12-11,18.200000762939453,18.40999984741211,17.917499542236328,17.957500457763672,1952000.0,0.01294003436252833,-2.0542452272243383,-0.718520234872589,55.83894102020813,60.958895532760636,-0.019119623612649406,-0.12412232105517873,-0.4974353548536641,-1.3164452325226073,23.532759210875735,0.49250030517578125,0.2289434135846946,0.09112558364868306,-0.23714107116175853,0.41939223845912466,-0.07300774375653774,0.25525891105390386,-0.288111965037519,57.36061840658064,-8.119689910236119,0.16413332740522116,12,-0.08875083923339844,-0.24500083923339844,-0.37062597274780273,-0.7800006866455078,1.6624984741210938,3,0.05260980825697459,-1.4888921541478521,17.967500686645508,1.2478023090945918,18.352500915527344,-1.9999863762074086,18.25,0.05260980825697459
7897,2014-12-12,17.75749969482422,18.19499969482422,17.7549991607666,18.09000015258789,2039600.0,-0.024313244481631968,-1.6073987838234962,-1.3711341827906245,45.168302166879016,59.50277197338145,0.38028571051514604,0.33288624244018905,-0.03398395399253218,-0.8548741079099216,23.02085622487024,0.44500160217285156,0.1799221883116715,-0.34975042343139506,-0.6849130242413857,-0.014587822621404456,-0.5173317238363921,-0.18216912302639798,0.6525001525878906,0.3817605246222434,-64.93966272953467,0.16758130040499541,12,0.3249998092651367,0.2362499237060547,0.03312492370605469,-0.33625030517578125,2.200000762939453,4,0.09122910697307107,-2.0542452272243383,18.200000762939453,-1.4888921541478521,17.967500686645508,1.2478023090945918,18.352500915527344,0.09122910697307107
7898,2014-12-15,17.88249969482422,18.01749992370605,17.65250015258789,17.81999969482422,2913200.0,0.007039279298787449,1.1954843224763056,-0.18796966602801649,42.417325067724995,57.160016464696206,0.2734610982839776,0.21434724309574804,-0.15267105751824062,-0.9602029298140948,22.544584084246207,0.3649997711181605,0.14227888777054432,-0.22187538146972585,-0.5639930481332698,0.12024228519381808,-0.3929342148014996,-0.05081654813795211,0.5275001525878906,30.362988105190002,-30.179577109196625,0.1710588333317726,12,0.14875030517578125,0.14875030517578125,-0.09187507629394531,-0.46125030517578125,2.0625,0,0.08444010930523738,-1.6073987838234962,17.75749969482422,-2.0542452272243383,18.200000762939453,-1.4888921541478521,17.967500686645508,0.08444010930523738
7899,2014-12-16,17.88249969482422,18.145000457763672,17.872499465942386,17.885000228881836,2426000.0,0.0,-23.221242688826525,-0.040008544921875,41.07352700287007,54.253200077987906,0.26837006072227254,0.22011981218545174,-0.1426818732856816,-0.9379768909874038,21.959716781177185,0.2725009918212855,0.09595251207140976,-0.21837539672851491,-0.5683765478845864,0.13162575442755653,-0.39337597230655064,-0.04337482115047919,0.497200164794922,30.362988105190002,-25.093666736402962,0.17500057557803578,12,0.14875030517578125,0.14875030517578125,-0.09187507629394531,-0.46125030517578125,2.1100006103515625,1,0.08569837812700665,1.1954843224763056,17.88249969482422,-1.6073987838234962,17.75749969482422,-2.0542452272243383,18.200000762939453,0.08569837812700665
7900,2014-12-17,18.209999084472656,18.26499938964844,17.774999618530273,17.875,4436400.0,0.018313960309655597,1.202247672604435,-133.97101449275362,49.03552119963441,52.45077676376028,-0.07877950965922764,-0.09533443127793007,-0.4466703626571267,-1.241279880840974,21.052727802397076,0.4899997711181676,0.10449975329311201,0.09837408065795827,-0.2511417660888924,0.44788992740480893,-0.07638384271546528,0.2731320040313818,0.14061278686523337,73.59724838095622,20.467222857825007,0.17475792337342533,12,-0.17874908447265625,-0.17874908447265625,-0.4193744659423828,-0.7887496948242188,1.7600002288818324,2,0.08360796641222779,-23.221242688826525,17.88249969482422,1.1954843224763056,17.88249969482422,-1.6073987838234962,17.75749969482422,0.08360796641222779
7901,2014-12-18,18.622499465942386,18.665000915527344,18.274999618530273,18.457500457763672,6305200.0,0.02265241088460357,2.1199865723680698,0.4925356988316852,55.88750335210517,51.6913989933546,-0.47587265996493144,-0.479243798466058,-0.8485962521824995,-1.6251831501863627,20.895340248239922,0.4550018310546875,0.10463094412594387,0.47712450027466247,0.0689086441500315,0.8853403563992934,0.2730165722123452,0.6812324283369797,-0.9699993133544957,95.80232912994863,43.70920182279838,0.2041079280623158,12,-0.4637489318847692,-0.4637489318847692,-0.8318748474121129,-1.176249504089359,0.9650001525878871,3,0.05772591186835374,1.202247672604435,18.209999084472656,-23.221242688826525,17.88249969482422,1.1954843224763056,17.88249969482422,0.05772591186835374
7902,2014-12-19,19.8075008392334,19.837499618530273,19.207500457763672,19.22249984741211,12832400.0,0.06363277794466815,-1.0487785210754348,3.5454818685192344,75.15231658087694,53.18213335560799,-1.5853889453001884,-1.6026806728572929,-1.9967848464708133,-2.7755240734114537,21.320977520385913,1.215000152587887,0.11343025250682004,1.5708758354187005,0.7296807356492749,2.412070935188126,1.1502782855339895,1.9914733853034114,-2.134750671386719,98.62705782017495,38.936102982828444,0.42059754988471204,12,-1.0625009536743164,-1.0625009536743164,-2.016876220703125,-2.340001106262207,0.1624984741210902,4,0.002776644982804166,2.1199865723680698,18.622499465942386,1.202247672604435,18.209999084472656,-23.221242688826525,17.88249969482422,0.002776644982804166
7903,2014-12-22,19.90999984741211,20.045000076293945,19.850000381469727,19.924999237060547,4691600.0,0.005174757230134164,-1.8889202859645653,-0.02563993883453045,74.86299762809665,54.44856089282171,-1.5954306398045546,-1.6371108004725698,-2.0532674839148584,-2.839221283130829,21.359202851722685,0.23749923706054688,0.1373817348791313,1.5768748283386245,0.4615060801408859,2.692243576536363,1.0191904542397552,2.1345592024374938,-2.1506597015380855,94.05285455251257,31.559941942083427,0.5576843740988691,12,-1.0612497329711914,-1.0612497329711914,-2.125,-2.442500114440918,-0.2350006103515625,0,0.0023857664849624705,-1.0487785210754348,19.8075008392334,2.1199865723680698,18.622499465942386,1.202247672604435,18.209999084472656,0.0023857664849624705
7904,2014-12-23,19.90999984741211,20.087499618530273,19.897499084472656,19.977500915527344,3965200.0,0.0,-3.108004453791909,4.500254323499491,73.50178946307297,56.993135942385365,-1.510065023449556,-1.584871960657928,-1.997275776744722,-2.8000255611499263,21.417132935840392,0.1900005340576172,0.16814098063408167,1.4921248435974128,0.17517822332603572,2.80907146386879,0.833651533461726,2.1505981537330996,-2.013520105712889,92.32433422191723,30.763625416303938,0.6584733101356877,12,-1.0399999618530273,-1.0399999618530273,-2.2224998474121094,-2.442500114440918,0.09749984741210938,1,0.0017579029472800656,-1.8889202859645653,19.90999984741211,-1.0487785210754348,19.8075008392334,2.1199865723680698,18.622499465942386,0.0017579029472800656
7905,2014-12-24,19.96500015258789,20.05500030517578,19.86750030517578,19.96999931335449,2084800.0,0.0027624462881616907,1.1428431297751522,0.0740604690590036,75.58136633633724,59.1867387552886,-1.399047260936218,-1.587367495539901,-1.996908645879266,-2.8206609945144834,21.277974259535828,0.1875,0.20874904592977117,1.4621251106262214,-0.02209930465959431,2.946349525912037,0.7200129029833136,2.2042373182691293,-1.8932388207421873,93.24140877559267,31.043027137381813,0.7421122076429084,12,-1.0950002670288086,-1.0950002670288086,-2.2868752479553223,-2.497500419616699,0.20750045776366832,2,0.0013774181005616892,-3.108004453791909,19.90999984741211,-1.8889202859645653,19.90999984741211,-1.0487785210754348,19.8075008392334,0.0013774181005616892
7906,2014-12-26,19.95499992370605,20.084999084472656,19.912500381469727,20.06999969482422,1226400.0,-0.0005008879942605127,1.3793162415648308,23.003815337674443,74.94469116728476,62.49522642200036,-1.2448272268982734,-1.5216922302899327,-1.9330946591275264,-2.7742886959927517,21.004392337834364,0.1724987030029297,0.24402050127782715,1.367249870300288,-0.2463934285581253,2.9808931691587013,0.5604282208710814,2.1740715197294946,-1.7219795289255835,84.94320213796605,24.27555113132896,0.8068216494292065,12,-1.085000038146969,-1.085000038146969,-2.2343754768371547,-2.4875001907348597,0.0475006103515625,4,0.0007516607219135718,1.1428431297751522,19.96500015258789,-3.108004453791909,19.90999984741211,-1.8889202859645653,19.90999984741211,0.0007516607219135718
7907,2014-12-29,19.89249992370605,20.037500381469727,19.875,19.95499992370605,1770400.0,-0.0031320471179632214,-2.33334637505404,0.5434793425438937,73.8561874225356,65.98843335031265,-0.9472412956747256,-1.4048098094534431,-1.819379663443737,-2.673135486894399,20.571933081978518,0.16250038146972656,0.336240443711322,1.2244998931884723,-0.48317217491061726,2.932171961287562,0.37066385913892574,2.078335927238019,-1.5111211910255982,17.894601583705278,-39.136283268958536,0.853836034049545,12,-0.9612503051757777,-1.022500038146969,-2.144375324249264,-2.4250001907348597,0.23250007629394887,0,-0.015332427113009861,1.3793162415648308,19.95499992370605,1.1428431297751522,19.96500015258789,-3.108004453791909,19.90999984741211,-0.015332427113009861
7908,2014-12-30,19.7549991607666,19.95249938964844,19.739999771118164,19.917499542236328,2020000.0,-0.006912191201046025,-1.2077978697052636,2.600006103515625,70.16530707053975,69.2208533578315,-0.57685622078791,-1.1859541218326477,-1.6381368913891023,-2.497867670270189,21.504323198721877,0.212499618530277,0.4058169949913264,0.9967492103576667,-0.7416606309627944,2.735159051678128,0.12754428969743614,1.8659541310178973,-1.2371307572181642,4.316373017179867,-46.58373502393553,0.8692049206602301,12,-0.8237495422363281,-0.8849992752075195,-2.0068745613098145,-2.28749942779541,0.2550010681152379,1,0.01088332886466925,-2.33334637505404,19.89249992370605,1.3793162415648308,19.95499992370605,1.1428431297751522,19.96500015258789,0.01088332886466925
7909,2014-12-31,19.61000061035156,19.95499992370605,19.59749984741211,19.802499771118164,1227600.0,-0.007339840879518222,-2.287346645269319,1.1846074392291026,75.36678522172065,72.14654936028552,-0.17996729632231023,-0.9714423230907094,-1.4482451041631172,-2.320711216196738,22.76373814099958,0.35750007629394176,0.5446131443025379,0.7760005950927713,-0.9727218270178248,2.5247230172033674,-0.09836061596252677,1.6503618061480694,-0.9665617096045764,2.5642630775844664,-52.51169373592784,0.8743612110552975,12,-0.4287509918212855,-0.7400007247924769,-1.7100009918212855,-2.1425008773803675,0.3074989318847692,2,0.0033145652568045136,-1.2077978697052636,19.7549991607666,-2.33334637505404,19.89249992370605,1.3793162415648308,19.95499992370605,0.0033145652568045136
7910,2015-01-02,19.612499237060547,19.774999618530273,19.39249992370605,19.727500915527344,1822000.0,0.0001274159424384802,2.6428701180745118,0.5974139212286241,73.48293628345068,74.10159746376836,0.041795665142732474,-0.9161640307293624,-1.4219819173378951,-2.293106002682933,23.3073901471028,0.3824996948242223,0.696648581158474,0.7119992256164558,-1.0495255950017075,2.473524046234619,-0.16876318469262586,1.5927616359255374,-0.8535354788909011,31.7688924143899,-22.067217341784794,0.8807624103090811,1,0.03500080108642578,-0.7424993515014648,-1.7124996185302734,-2.1449995040893555,0.532501220703125,4,0.020140240822406952,-2.287346645269319,19.61000061035156,-1.2077978697052636,19.7549991607666,-2.33334637505404,19.89249992370605,0.020140240822406952
7911,2015-01-05,19.2549991607666,19.612499237060547,19.212499618530273,19.537500381469727,3243200.0,-0.018228175408588343,-1.1768668645809546,2.4564965004809767,75.6201904282056,74.15358344680487,0.5570285927620837,-0.5016891979475773,-1.0326724319757865,-1.9083530806764628,23.489573092780482,0.39999961853027344,0.8594421244920625,0.30199918746948384,-1.4346600615844167,2.0386584365233844,-0.5663304370574664,1.1703288119964341,-0.3897525337681067,5.151454901072276,-53.155842289391444,0.8683296245269505,1,0.3950004577636719,-0.38499927520751953,-1.2943739891052246,-1.7874994277954102,0.9800014495849574,0,0.047650038409476014,2.6428701180745118,19.612499237060547,-2.287346645269319,19.61000061035156,-1.2077978697052636,19.7549991607666,0.047650038409476014
7912,2015-01-06,19.217500686645508,19.424999237060547,18.975000381469727,19.372499465942386,4724000.0,-0.0019474669309516024,2.4615520049297945,0.5486658744733841,73.54501448173546,74.00714087498696,0.5610328658898709,-0.40999688131602596,-0.9687055042908632,-1.8445011872191266,23.491561276093346,0.4499988555908203,0.9912114017357005,0.21675071716308736,-1.4922656589054455,1.9257670932316202,-0.6377574708711791,1.0712589051973538,-0.2544738203244705,24.7449406580746,-35.56467978165554,0.8545081880342671,1,0.3137493133544922,-0.3475008010864258,-1.196876049041748,-1.7500009536743164,1.3349990844726562,1,0.040848175848257506,-1.1768668645809546,19.2549991607666,2.6428701180745118,19.612499237060547,-2.287346645269319,19.61000061035156,0.040848175848257506
7913,2015-01-07,19.11750030517578,19.412500381469727,19.07749938964844,19.40999984741211,3350000.0,-0.005203610141625625,1.252102887623713,1.8871086828115338,71.0392101815459,73.73352095481728,0.5998788054784328,-0.25473358771312604,-0.8443036691612811,-1.7184214122357169,23.19415724160705,0.3350009918212855,1.077631345177796,0.07337532043457173,-1.599056121644967,1.7458067625141105,-0.7628404006051994,0.9095910414743429,-0.1424999237060547,14.540815333533203,-47.50971022762353,0.8362157210397702,1,0.41249942779541016,-0.24750041961669922,-1.0806255340576172,-1.6500005722045898,1.2924995422363281,2,0.05270038858330506,2.4615520049297945,19.217500686645508,-1.1768668645809546,19.2549991607666,2.6428701180745118,19.612499237060547,0.05270038858330506
7914,2015-01-08,19.4325008392334,19.50749969482422,19.25,19.364999771118164,3518800.0,0.016477077495970383,1.3678265749964922,-0.23077324360629653,70.91535153641972,73.21507486593755,0.2347035729545901,-0.5108671049049143,-1.131142247838003,-2.00476705146189,23.495103408331463,0.3899993896484375,0.991055890662885,0.33437585830688477,-1.3135925796665298,1.9823442962802993,-0.4896083606798243,1.1583600772935938,-0.4575004577636719,57.187611758815535,-3.261784237026461,0.8239842189867074,1,0.09749889373779297,-0.5625009536743164,-1.3956260681152344,-1.965001106262207,1.0324993133544922,3,0.029718222807560313,1.252102887623713,19.11750030517578,2.4615520049297945,19.217500686645508,-1.1768668645809546,19.2549991607666,0.029718222807560313
7915,2015-01-09,19.280000686645508,19.49250030517578,19.190000534057614,19.487499237060547,3018000.0,-0.007847685372538327,1.7815983092613867,-3.074003955919751,62.34744784070093,71.81538116298381,0.31270209385237635,-0.26877640508385525,-0.956023693179592,-1.8260041973426233,24.162488384438877,0.3024997711181676,0.8901460508214925,0.11625070571899343,-1.4443621654350842,1.676863576873071,-0.6640557298580454,0.8965571412960323,-0.2160003662109382,47.843271011539855,-7.798200603971658,0.7803064355770393,1,0.22624969482421875,-0.4100008010864258,-1.2431259155273438,-1.8125009536743164,1.1949996948242188,4,0.03306529216217258,1.3678265749964922,19.4325008392334,1.252102887623713,19.11750030517578,2.4615520049297945,19.217500686645508,0.03306529216217258
7916,2015-01-12,19.15749931335449,19.377500534057614,18.975000381469727,19.262500762939453,2419600.0,-0.006353805442334437,1.4029788711945959,0.5060346174705335,29.687432944710707,66.90774177655882,0.34663357977921194,-0.07469320683459912,-0.8118610520254101,-1.6779253353820565,24.848753054274002,0.4025001525878871,0.7911396331003608,-0.0541255950927777,-1.5475547734835935,1.439303583298038,-0.8008401842881838,0.6925889941026284,0.9300003051757848,34.27214407753987,-15.273807971976446,0.746714589195407,1,0.307500839233402,-0.2874994277954066,-1.1081247329711879,-1.6899995803832972,1.3400001525878977,0,0.05154645333698671,1.7815983092613867,19.280000686645508,1.3678265749964922,19.4325008392334,1.252102887623713,19.11750030517578,0.05154645333698671
7917,2015-01-13,19.377500534057614,19.51000022888184,19.19499969482422,19.32749938964844,5664000.0,0.01148381723024583,-1.0000000000000226,-0.47619480118427254,34.49784278122969,62.94469018885769,0.051291034823290005,-0.1761357662875973,-1.0142903450350182,-1.8710895272175598,26.369354541868372,0.35250091552735086,0.6777787583063422,0.08487558364867809,-1.243034157018137,1.412785324315493,-0.5790792866847312,0.7488304539820874,0.6877490997314482,75.2336948383911,30.023870256086227,0.6639548703334077,1,0.08749961853027699,-0.5075006484985316,-1.3281259536743129,-1.9100008010864222,1.2399997711181676,1,0.04425235725251642,1.4029788711945959,19.15749931335449,1.7815983092613867,19.280000686645508,1.3678265749964922,19.4325008392334,0.04425235725251642
7918,2015-01-14,19.39249992370605,19.4325008392334,19.270000457763672,19.32999992370605,6072800.0,0.0007740621460479158,1.2806778027624948,1.2499713904255065,35.06493792447449,58.46670715583035,-0.022949845643221778,-0.0761117198752892,-1.0156138949459894,-1.8586926413756792,27.622974089449936,0.16250038146972656,0.5618598313593601,0.02437496185302379,-1.1257648068837298,1.1745147305897774,-0.5506949225153548,0.5994448462214024,0.6509447250366236,78.03731987136861,37.184906163856624,0.5750698843683769,1,-0.017499923706051135,-0.5225000381469691,-1.3431253433227504,-1.9250001907348597,1.2800006866455078,2,0.05981693190541626,-1.0000000000000226,19.377500534057614,1.4029788711945959,19.15749931335449,1.7815983092613867,19.280000686645508,0.05981693190541626
7919,2015-01-15,19.415000915527344,19.565000534057614,19.32749938964844,19.45249938964844,5084000.0,0.0011602935108838697,-1.2352888378271718,-0.5999755859375568,33.82355911095168,54.06010969221934,-0.08495428696269158,0.023278671285481778,-1.0182540057523823,-1.8526698602264737,29.310439720588523,0.23750114440917258,0.4463725811436845,-0.029749107360839133,-0.9429377357875559,0.8834395210658776,-0.4863434215741975,0.42684520685251925,0.6070748478698711,74.5763424174834,38.6839349745011,0.4565943142133584,1,-0.12125110626220703,-0.5450010299682617,-1.365626335144043,-1.9475011825561523,1.3774986267089844,3,0.05124897682023821,1.2806778027624948,19.39249992370605,-1.0000000000000226,19.377500534057614,1.4029788711945959,19.15749931335449,0.05124897682023821
7920,2015-01-16,19.732500076293945,19.737499237060547,19.42250061035156,19.440000534057614,4970400.0,0.016353291053037067,1.0826502559963915,-7.800305188198745,44.45828440258899,50.597675689373055,-0.42872638563430954,-0.18373016252998653,-1.3027667891301036,-2.1408266935386706,30.802210650483115,0.3224983215332031,0.3571656468746198,0.21162500381469584,-0.49969382136029594,0.9229438289896876,-0.14403440877280005,0.5672844164021917,0.2686341794647191,99.34437137446875,66.77911895040936,0.3556594125874952,1,-0.3762502670288086,-0.8625001907348633,-1.6887502670288086,-2.265000343322754,1.1924991607666016,4,0.037121503786230914,-1.2352888378271718,19.415000915527344,1.2806778027624948,19.39249992370605,-1.0000000000000226,19.377500534057614,0.037121503786230914
7921,2015-01-20,19.69750022888184,19.809999465942386,19.565000534057614,19.737499237060547,3750400.0,-0.0017737158128358077,1.6486447475590773,-0.13674895992277922,45.075764143764225,47.434425651820696,-0.3624748960818387,-0.06752673456482583,-1.226367127164135,-2.0762304768319986,31.19990779097118,0.24499893188477273,0.25808998478473555,0.12287511825561737,-0.4519869010548909,0.6977371375661257,-0.16455589139963678,0.4103061279108715,0.28311134939104576,81.70743432050303,45.33308903823537,0.2874310096552535,1,-0.3050003051757848,-0.8275003433227575,-1.6706256866455114,-2.230000495910648,1.3050003051757741,1,0.0394720215029043,1.0826502559963915,19.732500076293945,-1.2352888378271718,19.415000915527344,1.2806778027624948,19.39249992370605,0.0394720215029043
7922,2015-01-21,19.862499237060547,19.88249969482422,19.592500686645508,19.6299991607666,3124800.0,0.008376647100466705,1.1284253406967222,-5.812646035001231,52.67746437790911,45.394231673638835,-0.47646447689017535,-0.24052603270013861,-1.3526758309626317,-2.209614767491388,29.536112195893615,0.28999900817871094,0.17261479916940203,0.28512420654296733,-0.29493101540625233,0.865179428492187,-0.004903404431644276,0.5751518175175789,0.09800011727627478,96.73461507321115,53.979244156992145,0.2900276109746101,1,-0.4337491989135742,-0.9924993515014648,-1.8293743133544922,-2.2749996185302734,1.0075016021728516,2,0.03196980507352376,1.6486447475590773,19.69750022888184,1.0826502559963915,19.732500076293945,-1.2352888378271718,19.415000915527344,0.03196980507352376
7923,2015-01-22,19.957500457763672,19.98500061035156,19.71999931335449,19.920000076293945,7003600.0,0.004782943957317709,4.729715240118385,0.16129191038335644,58.876111523598574,44.05653833888093,-0.4914637012523535,-0.34971630155577316,-1.406359790828109,-2.2723274554410686,27.61887436839632,0.2650012969970703,0.10879432908146569,0.3777503967285156,-0.20839626062483063,0.9638970540818619,0.0846770680518425,0.6708237254051888,-0.9825000762939453,95.81747505221678,45.99626937332379,0.2930733286766725,1,-0.47749996185302734,-1.0875005722045898,-1.9193758964538574,-2.3700008392333984,1.1700000762939418,3,0.033070265928785814,1.1284253406967222,19.862499237060547,1.6486447475590773,19.69750022888184,1.0826502559963915,19.732500076293945,0.033070265928785814
7924,2015-01-23,19.94499969482422,20.020000457763672,19.825000762939453,19.90749931335449,3444000.0,-0.0006263691671163363,1.0799755861858502,1.0000000000000948,58.449809895515244,43.62346745608252,-0.44546524563020284,-0.35253357420774734,-1.3527217023437572,-2.2283209247074467,25.577630790879613,0.19499969482421875,0.057673531354069496,0.36349964141845703,-0.2269914419432446,0.9539907247801587,0.06825409973760799,0.6587451830993061,-0.949799308776857,87.44756785055328,33.8828886171449,0.29524554168085,1,-0.44749927520751953,-1.0137500762939453,-1.9137496948242188,-2.3575000762939453,1.1075000762939453,4,0.036475353555213585,4.729715240118385,19.957500457763672,1.1284253406967222,19.862499237060547,1.6486447475590773,19.69750022888184,0.036475353555213585
7925,2015-01-26,19.99250030517578,20.232500076293945,19.872499465942386,20.104999542236328,3648000.0,0.0023815798986395187,-1.042551349479492,-2.9999491378869036,72.24735301935884,48.35234746437676,-0.42607552371955393,-0.41936960474493645,-1.3576042513502173,-2.2456756679467986,23.715169513156592,0.36000061035155895,0.022871600085220933,0.4096252441406243,-0.18474124491414656,1.0039917331953951,0.11244199961323886,0.7068084886680097,-0.9563079162597674,64.04495345208927,4.176371566737686,0.2971832445273854,1,-0.2787504196166992,-0.9887504577636719,-1.9612503051757812,-2.405000686645508,0.9499988555908203,0,0.04001496685501804,1.0799755861858502,19.94499969482422,4.729715240118385,19.957500457763672,1.1284253406967222,19.862499237060547,0.04001496685501804
7926,2015-01-27,19.96999931335449,20.114999771118164,19.8700008392334,19.88999938964844,3418000.0,-0.00112547162575094,-3.0834167819051705,-0.7111152555016154,72.90703318601012,52.620035287130136,-0.30865988976433556,-0.41707071209271973,-1.293560453050997,-2.1917758352475154,21.708863646852688,0.24499893188476562,-0.034380084519767706,0.3863742828369112,-0.210003689851046,0.9827522555248684,0.08818529649293438,0.6845632691808881,-0.8620284631957986,58.98421667501077,-5.107205592861504,0.2981889863439778,1,-0.21874904632568004,-0.7162494659423793,-1.9387493133544886,-2.382499694824215,0.7650012969970703,1,0.04782173042276594,-1.042551349479492,19.99250030517578,1.0799755861858502,19.94499969482422,4.729715240118385,19.957500457763672,0.04782173042276594
7927,2015-01-28,19.587499618530273,20.084999084472656,19.56999969482422,20.01000022888184,3524400.0,-0.01915371597276061,-1.2513611993562965,-5.281262665999607,62.20774292375481,55.6359025092724,0.11930725134685005,-0.06175886790895291,-0.8718972360946964,-1.7805810946308824,19.32297087607334,0.5149993896484375,-0.05406379431600428,0.019124603271485796,-0.5593264706623664,0.597575677205338,-0.2701009336954421,0.3083501402384137,-0.41205701480346946,2.6414963969125442,-64.92039423161941,0.2892255369669265,1,0.19250011444091797,0.0162506103515625,-1.4287490844726562,-1.9112491607666016,0.9825000762939453,2,0.07223999709430573,-3.0834167819051705,19.96999931335449,-1.042551349479492,19.99250030517578,1.0799755861858502,19.94499969482422,0.07223999709430573
7928,2015-01-29,19.96999931335449,20.01000022888184,19.502500534057614,19.545000076293945,3100000.0,0.019527744851229434,1.0098955303928752,-1.0059139008270264,63.48801412153011,58.93195306600334,-0.19295012199451733,-0.4504186171766982,-1.214816937793767,-2.1322694119068437,17.272038239285838,0.5074996948242259,0.029941573740419614,0.3908742904663036,-0.20974627726187123,0.9914948581944785,0.09056400660221797,0.6911845743303893,-0.731133261273655,64.04096882920042,-4.633543868736012,0.30031028386408704,1,-0.14249897003173473,-0.3662490844726527,-1.2249994277954066,-1.707499504089352,0.9899997711181676,3,0.04506767936026179,-1.2513611993562965,19.587499618530273,-3.0834167819051705,19.96999931335449,-1.042551349479492,19.99250030517578,0.04506767936026179
7929,2015-01-30,19.674999237060547,19.95499992370605,19.67250061035156,19.79750061035156,3734000.0,-0.01477216256570757,-3.431409508422097,-0.2882390428234136,59.250534011937255,60.57553635593092,0.15959202633525393,-0.15842169317919996,-0.8832516784381994,-1.8065033424486927,15.667531098594296,0.2974987030029297,0.08912675765567712,0.09262428283691548,-0.5094014881212274,0.6946500537950584,-0.20838860264215597,0.39363716831598694,-0.3765151435269267,23.629974133201323,-45.709957489316345,0.301012885479072,1,0.19250106811523438,-0.07124900817871094,-0.8262491226196289,-1.3087491989135742,0.7700004577636719,4,0.073824719355571,1.0098955303928752,19.96999931335449,-1.2513611993562965,19.587499618530273,-3.0834167819051705,19.96999931335449,0.073824719355571
7930,2015-02-02,20.00749969482422,20.01499938964844,19.489999771118164,19.69499969482422,2193200.0,0.016899642727170372,2.2061105157712797,-2.55099181017041,68.12365133550844,63.13641271056916,-0.1450511269221515,-0.4846612444950864,-1.1759395322843993,-2.106111739410551,14.490517347778177,0.524999618530277,0.15953042292905195,0.40537471771240163,-0.22601284227990348,1.0367622777047067,0.08968093771624908,0.7210684977085542,-0.6529746423249776,82.79998779296875,8.651435799820334,0.3156937799961519,2,-0.14624977111816406,-0.4037494659423828,-1.1374998092651367,-1.619999885559082,0.4099998474121094,0,0.05223041820484342,-3.431409508422097,19.674999237060547,1.0098955303928752,19.96999931335449,-1.2513611993562965,19.587499618530273,0.05223041820484342
7931,2015-02-03,20.17250061035156,20.247499465942386,19.94499969482422,20.167499542236328,3715600.0,0.008246953294720027,2.90325359322688,0.01600341796873863,67.35805887120092,64.76758987649049,-0.263273477970678,-0.6086043589367911,-1.2968583482632567,-2.2372066190485036,14.10034646883696,0.3024997711181676,0.24065910035272609,0.5245005607604938,-0.13345964871593097,1.1824607702369185,0.19552045602228318,0.8534806654987044,-0.765297056424636,90.09915698933307,15.423295024914125,0.3289801047382118,2,-0.3037509918212855,-0.5612506866455043,-1.302500724792477,-1.7850008010864222,0.5424995422363317,1,0.03817070403358502,2.2061105157712797,20.00749969482422,-3.431409508422097,19.674999237060547,1.0098955303928752,19.96999931335449,0.03817070403358502
7932,2015-02-04,20.002500534057614,20.350000381469727,19.934999465942386,20.190000534057614,3040400.0,-0.008427317940281065,-1.573632040879181,-37.49199084670855,62.47443220379978,65.16740328540172,-0.07970789672382139,-0.3971402675804505,-1.0849710330805244,-2.0340645769851307,14.524763911989524,0.4150009155273402,0.2784940219400518,0.31525049209594513,-0.3280731034732547,0.958574087665145,-0.006411305688654778,0.636912289880545,-0.5280733071694534,59.59306967583926,-14.05210052778186,0.3216617977846,2,-0.08250045776366832,-0.3400001525878871,-1.1325006484985316,-1.615000724792477,0.6374988555908274,2,0.036620425283665936,2.90325359322688,20.17250061035156,2.2061105157712797,20.00749969482422,-3.431409508422097,19.674999237060547,0.036620425283665936
7933,2015-02-05,20.125,20.20249938964844,20.06999969482422,20.102500915527344,1668000.0,0.006124207607634435,-2.0285116400733223,-0.1199951171875,63.94889059097041,65.7784122515634,-0.1966262418631679,-0.4640841576918646,-1.163215569490724,-2.12193418593116,14.972117401147688,0.19999885559082742,0.3234799220360287,0.38737497329712056,-0.22514654724731997,0.9998964938415611,0.0811142130249003,0.6936357335693408,-0.5630154576536839,73.8371835134224,0.2970028001855667,0.306260760272221,2,-0.2049999237060547,-0.46249961853027344,-1.2243752479553223,-1.7375001907348633,1.2175006866455078,3,0.022111786078222062,-1.573632040879181,20.002500534057614,2.90325359322688,20.17250061035156,2.2061105157712797,20.00749969482422,0.022111786078222062
7934,2015-02-06,20.01000022888184,20.207500457763672,19.94750022888184,20.122499465942386,1790000.0,-0.005714274341275027,-1.1894826450793963,-5.0001695489996605,55.92315571601434,63.96461255119179,-0.079831656386542,-0.3200082485001623,-1.0119606665841232,-1.9747373795155276,15.036934877090664,0.2600002288818324,0.3371026034568061,0.24350023269653676,-0.36287460640422964,0.8498750717973031,-0.05968718685384644,0.54668765224692,-0.3692141026231823,60.46512659463146,-9.405715355197827,0.3031874195503827,2,-0.09000015258789418,-0.3474998474121129,-1.1093754768371618,-1.6225004196167028,1.3050003051757741,4,0.047476204134151656,-2.0285116400733223,20.125,-1.573632040879181,20.002500534057614,2.90325359322688,20.17250061035156,0.047476204134151656
7935,2015-02-09,19.917499542236328,20.07749938964844,19.864999771118164,20.0,1108000.0,-0.0046227229179137685,-1.266662597656288,0.7333423756400258,54.58331247173746,61.92864358293927,0.0010184558256298715,-0.18688040748843093,-0.8851440833909976,-1.8502107474921736,15.191997916381512,0.212499618530277,0.32683441768165267,0.11912460327148366,-0.44513152768506004,0.6833807342280274,-0.16300346220678819,0.4012526687497555,-0.20579199045656438,10.82468145351581,-55.171625009857735,0.2821280654782722,2,0.0025005340576171875,-0.25499916076660156,-0.8918747901916504,-1.286250114440918,1.6225013732910156,0,0.026484255790707678,-1.1894826450793963,20.01000022888184,-2.0285116400733223,20.125,-1.573632040879181,20.002500534057614,0.026484255790707678
7936,2015-02-10,20.145000457763672,20.15749931335449,19.862499237060547,20.100000381469727,1683600.0,0.0114221624579387,7.428840022889661,-0.5454524437046284,55.73605295485423,61.2095669197281,-0.22243991566917032,-0.3547976308669405,-1.0747362278364179,-2.0442771746787756,16.11444164088103,0.29500007629394176,0.323766976693701,0.29725046157836843,-0.19968719596460005,0.7941881191213369,0.048781632806885966,0.5457192903498509,-0.3694636230149122,57.94883231412686,-3.9874690712771965,0.24846882877148366,2,-0.22500038146972656,-0.4825000762939453,-0.8862504959106445,-1.5137510299682617,0.8449993133544922,1,0.013526884004990913,-1.266662597656288,19.917499542236328,-1.1894826450793963,20.01000022888184,-2.0285116400733223,20.125,0.013526884004990913
7937,2015-02-11,20.23500061035156,20.28499984741211,20.012500762939453,20.084999084472656,2062400.0,0.00446761730170131,1.17999267578125,3.3333615903021294,55.64597497749211,60.33822923705721,-0.23572166057314092,-0.3976498688496548,-1.1259673627359952,-2.1011776072361776,16.857926776028865,0.27249908447265625,0.2939936174105071,0.34437561035155895,-0.12914681862847388,0.8178980393315918,0.10761439586154253,0.5811368248415754,-0.4020174209307008,88.16587814655556,29.254761082389223,0.23676121449001664,2,-0.31500053405761363,-0.5725002288818324,-0.9750008583068812,-1.5200004577636683,0.4025001525878942,2,0.023721251680653754,7.428840022889661,20.145000457763672,-1.266662597656288,19.917499542236328,-1.1894826450793963,20.01000022888184,0.023721251680653754
7938,2015-02-12,20.552499771118164,20.55500030517578,20.200000762939453,20.292499542236328,2111600.0,0.015690593090675886,1.679228715173064,1.7333172269976505,60.995465865569535,60.53211055412747,-0.5161862247141755,-0.6574992241296229,-1.3893285185928548,-2.383155273460943,17.90065132575411,0.3549995422363281,0.2724410834188369,0.60387477874756,0.1038261032728478,1.1039234542222722,0.3538504410102057,0.8538991164849143,-0.6900005340576172,99.63891260638445,42.505929718099175,0.25002433773735605,2,-0.5299997329711914,-0.7874994277954102,-1.351874828338623,-1.7587499618530273,0.4050006866455078,3,0.004257371098635776,1.17999267578125,20.23500061035156,7.428840022889661,20.145000457763672,-1.266662597656288,19.917499542236328,0.004257371098635776
7939,2015-02-13,20.40999984741211,20.627500534057614,20.332500457763672,20.5575008392334,1742800.0,-0.00693345944741508,1.0521717208574362,-0.567311007592708,57.30532375176385,59.33007415593363,-0.2888363847442825,-0.4602307002299071,-1.1979046949846648,-2.2053224097499857,18.69457602191611,0.29500007629394176,0.2962515227463314,0.4116249084472656,-0.06218210923292844,0.8854319261274597,0.1747213996071686,0.6485284172873627,-0.46440048217773366,71.56858589661474,14.677483763192981,0.23690350884009767,2,-0.16499996185302734,-0.6087493896484375,-1.2100000381469727,-1.6162500381469727,0.5225009918212891,4,0.04568842950538454,1.679228715173064,20.552499771118164,1.17999267578125,20.23500061035156,7.428840022889661,20.145000457763672,0.04568842950538454
7940,2015-02-17,20.46500015258789,20.607500076293945,20.38249969482422,20.59000015258789,1380400.0,0.0026947724442416554,1.8125074505877024,0.8474519286721064,58.564024517008825,58.35295922769006,-0.30409428751312007,-0.48226626036212394,-1.2083778972793127,-2.221676680141357,19.07970479432227,0.22500038146972656,0.29168392247143515,0.4300002098083482,-0.06980270015016288,0.9298031197668593,0.18009875482909266,0.6799016647876037,-0.4239346237182602,78.75815608318555,21.217576254488208,0.24990145497925553,2,-0.2200002670288086,-0.6637496948242188,-1.265000343322754,-1.671250343322754,-0.04000091552734375,1,0.04153434523000654,1.0521717208574362,20.40999984741211,1.679228715173064,20.552499771118164,1.17999267578125,20.23500061035156,0.04153434523000654
7941,2015-02-18,20.475000381469727,20.50749969482422,20.32999992370605,20.4325008392334,1274000.0,0.000488650320414008,2.302377572746695,-0.339996337890625,67.62661603641504,58.925424097980645,-0.2980115014637761,-0.45432503341601205,-1.170318348134309,-2.1944565260653732,19.219795798023263,0.17749977111816762,0.321560251131519,0.401125431060791,-0.1089897286138708,0.9112405907354528,0.1460678512234601,0.6561830108981219,-0.35183395187377897,75.20321799297271,10.275512513382168,0.2550575798373317,2,-0.23000049591064453,-0.6737499237060547,-1.2868752479553223,-1.6812505722045898,-0.19250106811523793,2,0.05201467712896668,1.8125074505877024,20.46500015258789,1.0521717208574362,20.40999984741211,1.679228715173064,20.552499771118164,0.05201467712896668
7942,2015-02-19,20.497499465942386,20.549999237060547,20.42250061035156,20.46999931335449,1452800.0,0.0010988563640284,-1.0816517189834949,0.6470693833589322,62.224793838494016,58.733857792149934,-0.2714575421258516,-0.449877763420087,-1.145359032258714,-2.1755939868698455,19.227430156615647,0.12749862670898793,0.3020646942965719,0.3918745040893583,-0.1413677702742966,0.9251167784530132,0.12525336690752908,0.6584956412711875,-0.30372626172180617,69.59037714214469,4.362528754158461,0.2666211371818275,2,-0.25249958038330433,-0.5862493515014684,-1.3299994468689,-1.7037496566772496,0.09749984741210227,3,0.02402733591939299,2.302377572746695,20.475000381469727,1.8125074505877024,20.46500015258789,1.0521717208574362,20.40999984741211,0.02402733591939299
7943,2015-02-20,20.61750030517578,20.65749931335449,20.19750022888184,20.434999465942386,1897200.0,0.005854413580192119,2.5047702089010397,6.636357331112041,73.77049495767758,60.716895485668076,-0.35118079225543397,-0.5458856856924967,-1.2151255628907975,-2.254233187574158,18.63535499934613,0.45999908447264914,0.27719329105409685,0.4788753509521477,-0.09584568774243962,1.053596389646735,0.19151483160485583,0.7662358702994396,0.010000228881832385,91.3045461330509,19.95500657976939,0.2873605193472931,2,-0.3575010299682617,-0.6537504196166992,-1.450000286102295,-1.8237504959106445,0.06749916076660512,4,0.0009700719033651772,-1.0816517189834949,20.497499465942386,2.302377572746695,20.475000381469727,1.8125074505877024,20.46500015258789,0.0009700719033651772
7944,2015-02-23,20.67250061035156,20.6825008392334,20.46500015258789,20.625,1870000.0,0.0026676514786794225,5.444362814354338,0.2602761201049154,69.50147218070677,62.374468786664664,-0.33785129644430256,-0.5729651528334649,-1.2215211449188708,-2.2658547479262587,17.95280761271783,0.2175006866455078,0.27934278695829207,0.49750061035155824,-0.11637660856291276,1.1113778292660292,0.1905620008943245,0.804439219808792,-0.47500038146971946,97.93809973257751,26.878786774607107,0.3069386094572346,2,-0.4000005722045863,-0.667500495910641,-1.550000667572018,-1.8787508010864222,-0.2650012969970703,0,0.01378642346100123,2.5047702089010397,20.61750030517578,-1.0816517189834949,20.497499465942386,2.302377572746695,20.475000381469727,0.01378642346100123
7945,2015-02-24,20.792499542236328,20.834999084472656,20.59000015258789,20.625,2238400.0,0.005804761317780738,-1.0631555277148685,3.52626084163213,68.67466833961845,63.812092718305124,-0.35836460431882244,-0.6640008156063999,-1.2781072244810758,-2.3598586475490393,16.898226397037742,0.24499893188476562,0.2714431787768099,0.5774995803833001,-0.08836187140149931,1.2433610321680995,0.24456885449090038,0.9104303062756998,-0.5949993133544886,93.33339317182919,23.662884131360258,0.3329307258923999,2,-0.36874961853027344,-0.6637496948242188,-1.7106246948242188,-1.9987497329711914,-0.36499977111816406,1,0.006733259592608398,5.444362814354338,20.67250061035156,2.5047702089010397,20.61750030517578,-1.0816517189834949,20.497499465942386,0.006733259592608398
7946,2015-02-25,20.924999237060547,21.020000457763672,20.752500534057614,20.84499931335449,2073600.0,0.006372475543648282,-1.0188865296721215,0.4776127900886135,78.42832069800171,66.34346446502842,-0.4119017768337194,-0.7602651017136637,-1.3518422924220417,-2.457584877727019,15.97923933868835,0.26749992370605824,0.30569909450019495,0.6622492790222161,-0.06387770812305504,1.3883762661674872,0.2991857854495805,1.0253127725948517,-0.701999053955074,88.44970282473031,16.781374066721895,0.3630634935726349,2,-0.31624889373779297,-0.6699991226196289,-1.8118743896484375,-2.13124942779541,-0.2524986267089879,2,-0.02389486347576264,-1.0631555277148685,20.792499542236328,5.444362814354338,20.67250061035156,2.5047702089010397,20.61750030517578,-0.02389486347576264
7947,2015-02-26,21.002500534057614,21.045000076293945,20.872499465942386,20.872499465942386,1934400.0,0.0037037658218788128,-1.6538337392530027,1.6250149011752437,77.81298930555634,68.21207818058251,-0.4124585114290866,-0.7655740832593629,-1.3542014768671145,-2.498071970914161,16.252650548870875,0.17250061035155895,0.35841968324930207,0.669000530242915,-0.055843325335455773,1.3938443858212857,0.3065786024537296,1.0314224580321003,-0.7316803344726495,94.98530384800578,22.616787509862817,0.3624219277891859,2,-0.381250381469723,-0.735000610351559,-1.8712506294250453,-2.208750724792477,-0.5475006103515625,3,-0.03428169038898832,-1.0188865296721215,20.924999237060547,-1.0631555277148685,20.792499542236328,5.444362814354338,20.67250061035156,-0.03428169038898832
7948,2015-02-27,20.8700008392334,20.9950008392334,20.815000534057614,20.94499969482422,1627200.0,-0.006308758074275667,1.0571328922845933,-0.5769095337304814,76.95924614943073,70.39584733587883,-0.25723612011955055,-0.5925729191294344,-1.150579800075814,-2.3371359214811918,16.69527662926009,0.1875,0.39300563079535067,0.49150075912475444,-0.2498839592753761,1.232885477524885,0.12080839992469095,0.8621931183248179,-0.5372462495117141,69.82771377928027,-3.8793445114462344,0.3706923592000649,2,-0.2487506866455078,-0.6025009155273438,-1.720625877380371,-2.0762510299682617,-0.3725013732910121,4,-0.013176881400116525,-1.6538337392530027,21.002500534057614,-1.0188865296721215,20.924999237060547,-1.0631555277148685,20.792499542236328,-0.013176881400116525
7949,2015-03-02,21.127500534057614,21.147499084472656,20.8125,20.8799991607666,1486800.0,0.012338269500216992,1.330440782315633,-3.300068665598488,84.37502370638984,73.26373613469893,-0.4495277279674923,-0.7754322487796266,-1.3324989627828252,-2.5626568563946748,17.31134999491139,0.33499908447265625,0.4324642189217478,0.6763753890991175,-0.05939401430393687,1.412144792502172,0.30849068739759034,1.0442600908006447,-0.7377663054101475,96.41280919634546,14.142181700980174,0.36788470170152654,3,-0.45500087738036754,-0.8087511062622035,-1.9525003433227504,-2.295001029968258,-0.595001220703125,0,-0.020944316976914235,1.0571328922845933,20.8700008392334,-1.6538337392530027,21.002500534057614,-1.0188865296721215,20.924999237060547,-0.020944316976914235
7950,2015-03-03,21.052499771118164,21.065000534057614,20.8799991607666,21.037500381469727,1774800.0,-0.003549911775817871,8.24985695212811,0.060603258272838835,78.22703795593961,74.4415607924239,-0.3156166269505185,-0.6515330280687905,-1.191788775783337,-2.4510784945442126,18.637045938034873,0.24750137329101207,0.4293441673588134,0.5491246223449693,-0.20225173778686312,1.3005009824768017,0.17343644227905486,0.9248128024108837,-0.5869890568881786,75.94945266136492,-9.009508299508425,0.3756881800659154,3,-0.38000011444091797,-0.7337503433227539,-1.8381247520446777,-2.182499885559082,-0.6424999237060547,1,-0.030637713562574165,1.330440782315633,21.127500534057614,1.0571328922845933,20.8700008392334,-1.6538337392530027,21.002500534057614,-0.030637713562574165
7951,2015-03-04,20.9424991607666,20.967500686645508,20.79750061035156,20.959999084472656,2077600.0,-0.005225061705141143,9.4605363535006,-1.1667090539165819,71.73573942403388,75.49833252415054,-0.14787843764581865,-0.5068760991293928,-1.029300326846073,-2.313790038011618,19.198982104295187,0.2549991607666051,0.4484275062565253,0.40062408447265696,-0.358239000541257,1.159487169486571,0.021192541965699974,0.780055626979614,-0.40878960951235044,41.428337874659995,-41.34352161893904,0.3794315425069572,3,-0.26999950408935547,-0.6237497329711914,-1.5837492942810059,-1.9999990463256836,-0.3599987030029297,2,-0.02459111425503746,8.24985695212811,21.052499771118164,1.330440782315633,21.127500534057614,1.0571328922845933,20.8700008392334,-0.02459111425503746
7952,2015-03-05,20.73500061035156,20.9375,20.6924991607666,20.9375,1514400.0,-0.009908012831809865,1.419768668525356,11.571444141689577,56.01320752582612,73.52530058727815,0.10823457585939522,-0.25474781465345586,-0.8088448843757341,-2.07386567019034,19.33306002586594,0.25,0.4563691472230573,0.15650053024291566,-0.5624083462810994,0.8754094067669307,-0.20295390801909008,0.5159549685049214,-0.1399121057754691,9.340979497045971,-68.35209283385808,0.3594544382620067,3,0.07124900817871449,-0.4162511825561488,-1.2325005531311,-1.792500495910641,-0.4050006866455078,3,-0.003014227063432018,9.4605363535006,20.9424991607666,8.24985695212811,21.052499771118164,1.330440782315633,21.127500534057614,-0.003014227063432018
7953,2015-03-06,20.56999969482422,20.752500534057614,20.45249938964844,20.57999992370605,1652400.0,-0.007957603601176921,-1.4489805451106,0.04938399517743619,55.19479715235501,71.9356700285724,0.29702421245997357,-0.05765529861741214,-0.6358416137398564,-1.8734766016749909,19.111875728988505,0.3000011444091726,0.436826772604455,-0.030750370025636187,-0.71738228214382,0.6558815420925477,-0.3740663260847299,0.3125655860334575,0.5774993896484375,16.906526154014614,-59.018220681305394,0.3433159560590926,3,0.22999954223632812,-0.2512502670288086,-0.8781247138977051,-1.6274995803833008,-0.14999961853027344,4,-0.005590654974443332,1.419768668525356,20.73500061035156,9.4605363535006,20.9424991607666,8.24985695212811,21.052499771118164,-0.005590654974443332
7954,2015-03-09,20.959999084472656,21.024999618530273,20.587499618530273,20.65250015258789,2074400.0,0.018959620585048853,1.0,-30.749189395395245,63.19997151692719,71.32737038160671,-0.05353450933687043,-0.3929823813448081,-1.0131418300710564,-2.2209899612407504,19.668161869721402,0.4549999237060547,0.44919358982489044,0.31174907684326314,-0.3329704731420726,0.9564686268285989,-0.010610698149402964,0.6341088518359292,0.17360000610351634,82.85693822070434,6.989431491694887,0.3223597749926671,3,-0.15999984741210938,-0.6412496566772461,-1.2443737983703613,-2.0174989700317383,-0.4024982452392578,0,-0.02206582245859412,-1.4489805451106,20.56999969482422,1.419768668525356,20.73500061035156,9.4605363535006,20.9424991607666,-0.02206582245859412
7955,2015-03-10,20.44499969482422,20.78249931335449,20.44499969482422,20.737499237060547,1891600.0,-0.024570582640433103,-1.3076933109015498,-0.9512213276433152,49.36973325158979,68.09863844311649,0.4548171038951736,0.1724013661874082,-0.4929388710628686,-1.6672654291491966,20.370241241446323,0.5149993896484375,0.4156681905877946,-0.22962532043457173,-0.7855129070575764,0.3262622661884329,-0.5075691137460723,0.04831847287692881,0.6749774017334005,0.0,-72.81405523011486,0.27794379331150193,3,0.35124969482421875,-0.1262502670288086,-0.7093744277954102,-1.5024995803833008,0.08749961853026988,1,0.004279756411657898,1.0,20.959999084472656,-1.4489805451106,20.56999969482422,1.419768668525356,20.73500061035156,0.004279756411657898
7956,2015-03-11,20.417499542236328,20.59499931335449,20.354999542236328,20.545000076293945,1448800.0,-0.0013450796281915256,1.1098972961643607,0.435899943920602,48.322852913444684,64.82195662177075,0.4500895660162989,0.23332594742969093,-0.46012503037343677,-1.6020842715489607,20.736126280982496,0.2399997711181605,0.39386937148594825,-0.27075042724609233,-0.7836782136871037,0.242177359194919,-0.527214320466598,-0.014286534025586661,0.6754784582519555,9.328357146720641,-61.25409827334037,0.25646389322050567,3,0.33374977111816406,0.08749961853027344,-0.6849994659423828,-1.4749994277954102,-0.07250022888183949,2,-0.0003673170070950249,-1.3076933109015498,20.44499969482422,1.0,20.959999084472656,-1.4489805451106,20.56999969482422,-0.0003673170070950249
7957,2015-03-12,20.71500015258789,20.727500915527344,20.44750022888184,20.520000457763672,2632000.0,0.014570864063748079,1.5454466638923245,-1.5294029649797298,51.90243604706555,62.03786661039685,0.12015370939435144,-0.027795595856176192,-0.7467305427323403,-1.8612683525677554,20.879727797298315,0.3100013732910156,0.372348420418092,0.0027502059936530543,-0.46369468096499133,0.46919509295229744,-0.23047223748567092,0.23597264947297703,0.33369914040527604,53.73142826234866,-13.642002776478733,0.2332224434793229,3,0.03624916076660156,-0.21000099182128906,-0.9750003814697266,-1.765000343322754,-0.28000068664550426,3,-0.0063963163817628566,1.1098972961643607,20.417499542236328,-1.3076933109015498,20.44499969482422,1.0,20.959999084472656,-0.0063963163817628566
7958,2015-03-13,20.63999938964844,20.795000076293945,20.342500686645508,20.732500076293945,2080800.0,-0.0036206016117301676,3.1609007918760357,-0.4743632379983385,49.37074124023074,58.14850189193473,0.1777947571012497,0.05701997081085963,-0.6570488251527529,-1.7514311285113457,20.149305636592867,0.4524993896484375,0.3184273843600991,-0.07662553787231019,-0.538379327349606,0.38512825160498565,-0.30750243261095633,0.15425135686633595,0.3670779182993158,43.58962177147605,-19.09480937779115,0.23087689473864736,3,0.06375122070312145,-0.1350002288818395,-0.8487491607666051,-1.6387491226196325,-0.12999916076660156,4,-0.015019354414218866,1.5454466638923245,20.71500015258789,1.1098972961643607,20.417499542236328,-1.3076933109015498,20.44499969482422,-0.015019354414218866
7959,2015-03-16,21.342500686645508,21.362499237060547,20.8174991607666,20.8174991607666,3581200.0,0.034035916558669665,-1.0761847325360034,-5.6756500402088905,58.68879389986464,55.97758588570418,-0.5487035626490631,-0.6029524138259887,-1.3317288997521217,-2.413699266590676,19.743794188930476,0.7224998474121058,0.2759945620154447,0.5792507171630845,0.06278452520716726,1.0957169091190018,0.3210176211851241,0.8374838131410449,-1.0,98.03935501605355,37.61118577413845,0.2582330959779589,3,-0.49000072479248047,-0.7300014495849609,-1.5512504577636719,-2.341250419616699,-0.8299999237060547,0,-0.043223642060313594,3.1609007918760357,20.63999938964844,1.5454466638923245,20.71500015258789,1.1098972961643607,20.417499542236328,-0.043223642060313594
7960,2015-03-17,21.315000534057614,21.38249969482422,21.0049991607666,21.332500457763672,2317600.0,-0.0012885159518866152,5.425628621982695,-0.033333091131043054,56.372563380316784,54.27056632529117,-0.5364670888368153,-0.5359876638720174,-1.2762340161354047,-2.354179981486851,19.332487151343926,0.3775005340576172,0.24289934101762256,0.509250545501704,-0.0425604452351358,1.0610615362385438,0.2333450501332841,0.7851560408701239,-0.9724998474121058,93.50968989049207,35.11307159010062,0.27590549536842063,3,-0.45250034332275035,-0.6925010681152308,-1.5237503051757777,-2.313750267028805,-0.7375011444091726,1,-0.035538338064494246,-1.0761847325360034,21.342500686645508,3.1609007918760357,20.63999938964844,1.5454466638923245,20.71500015258789,-0.035538338064494246
7961,2015-03-18,21.540000915527344,21.584999084472656,21.0625,21.309999465942386,3026800.0,0.010555964148826424,2.2656418570551526,-13.142997275201488,58.37879945648789,54.53340987314248,-0.746277740032216,-0.7137018019752581,-1.458522892523412,-2.5422545353716686,19.295581437676514,0.5224990844726562,0.17253949255839274,0.681000900268554,0.06211041264974071,1.2998913878873672,0.37155565645914734,0.9904461440779606,-1.1559002685546886,96.3784123163455,40.84984082892797,0.30944524380940625,3,-0.5762510299682617,-0.8162517547607422,-1.7487506866455078,-2.538750648498535,-1.0075016021728551,2,-0.04677351714718758,5.425628621982695,21.315000534057614,-1.0761847325360034,21.342500686645508,3.1609007918760357,20.63999938964844,-0.04677351714718758
7962,2015-03-19,20.989999771118164,22.0575008392334,20.63999938964844,21.987499237060547,6255600.0,-0.02553394248060159,1.4923043903289623,-4.336926866080159,51.65515593939846,54.140116405036196,-0.1746693877833856,-0.13166234851298597,-0.8701118128234953,-1.960905257806445,19.441993904456627,1.4175014495849574,0.10990567682550889,0.10637474060058594,-0.49076251431846885,0.7035119955196407,-0.19219388685894145,0.40494336806011333,-0.5338452178955073,37.755045298135805,-15.305292227631575,0.29856862745952667,3,0.21000099182128906,0.04500102996826172,-1.1987495422363281,-1.9887495040893555,-0.5849990844726562,3,-0.030728940676368333,2.2656418570551526,21.540000915527344,5.425628621982695,21.315000534057614,-1.0761847325360034,21.342500686645508,-0.030728940676368333
7963,2015-03-20,20.637500762939453,21.084999084472656,20.637500762939453,21.075000762939453,6161200.0,-0.016793664222128468,-1.0457066127232142,0.43859672605105005,43.4139871090003,51.94167369304432,0.21055354297292084,0.23443128448154127,-0.4792832045595219,-1.5795081514793239,20.586192669395658,0.4474983215332031,0.05586686669645147,-0.24712429046631001,-0.8424492464879556,0.3482006655553356,-0.5447867684771346,0.05053818754451456,-0.05323850683593534,0.0,-45.611203572225975,0.2976624780108231,3,0.5625,0.48999977111816406,-0.8462505340576172,-1.6362504959106445,-0.26500129699706676,4,-0.00981229749295598,1.4923043903289623,20.989999771118164,2.2656418570551526,21.540000915527344,5.425628621982695,21.315000534057614,-0.00981229749295598
7964,2015-03-23,20.957500457763672,21.024999618530273,20.549999237060547,20.637500762939453,3344800.0,0.015505738727766394,1.0879228673234123,-0.7314278738839286,48.802026935693284,51.87859521350026,-0.12274589755364573,-0.06653338097225614,-0.766599563928132,-1.8686551574267511,21.58981636999356,0.47500038146972656,0.05629693709881778,0.05862541198730398,-0.5289134091378429,0.6461642331124509,-0.23514399857527124,0.3523948225498792,1.1000003814697266,27.031561367216412,-14.133078533930345,0.2937694105625743,3,0.24250030517578125,0.1700000762939453,-1.0637502670288086,-1.853750228881836,-0.7849998474121129,0,-0.02135274813824739,-1.0457066127232142,20.637500762939453,1.4923043903289623,20.989999771118164,2.2656418570551526,21.540000915527344,-0.02135274813824739
7965,2015-03-24,20.9325008392334,21.01749992370605,20.852500915527344,20.98500061035156,2152000.0,-0.0011928721452568736,1.8085320520105634,-0.16406194120591122,49.87115568581454,52.05062885487469,-0.02382772304314784,-0.032156095688741004,-0.7036169602308924,-1.8147905677228877,22.173965430549515,0.16499900817870738,0.07170565439709264,0.026625728607179155,-0.558909347089454,0.6121608043038123,-0.2661418092411374,0.3193932664554957,1.0948499679565415,25.373213641798408,-15.107120612380022,0.2927675378483164,3,0.2674999237060547,0.19499969482421875,-0.9093756675720215,-1.7925004959106445,-0.9450016021728516,1,-0.020064495853584163,1.0879228673234123,20.957500457763672,-1.0457066127232142,20.637500762939453,1.4923043903289623,20.989999771118164,-0.020064495853584163
7966,2015-03-25,20.424999237060547,21.002500534057614,20.3700008392334,21.002500534057614,5444400.0,-0.024244671292292574,1.1904702140519408,11.000072661217752,46.291853256589285,51.42723076704399,0.541828658857014,0.4595262854043831,-0.1592972693688779,-1.2810820485466792,21.655729966179823,0.6324996948242152,0.02448333297087757,-0.45587587356567383,-1.0794343656016245,0.16768261847027688,-0.767655119583651,-0.1440966275476967,1.5728045387268068,3.2591643156828707,-39.45980807609574,0.3117792460179754,3,0.7750015258789062,0.7025012969970703,-0.4018740653991699,-1.284998893737793,-0.10750007629394531,2,0.007466348018813518,1.8085320520105634,20.9325008392334,1.0879228673234123,20.957500457763672,-1.0457066127232142,20.637500762939453,0.007466348018813518
7967,2015-03-26,20.28249931335449,20.44750022888184,20.190000534057614,20.332500457763672,2793600.0,-0.0069767407113286994,-1.1914988596427094,0.08658187378830633,46.54239127891583,51.112969660231215,0.6889801679342646,0.5747895767957694,0.012031608698908514,-1.1164505723544984,20.85019011865266,0.25749969482422586,0.04420423465363754,-0.5623757362365751,-1.2373822360022722,0.11263076352912194,-0.8998789861194254,-0.2248724863537248,1.6501923449707085,10.335075878500588,-34.176374054953726,0.3375032498828492,3,0.8412513732910192,0.8412513732910192,-0.2593741416931117,-1.1424989700317347,0.09749984741211293,3,0.012325897126267638,1.1904702140519408,20.424999237060547,1.8085320520105634,20.9325008392334,1.0879228673234123,20.957500457763672,0.012325897126267638
7968,2015-03-27,20.59499931335449,20.61750030517578,20.227500915527344,20.237499237060547,3061600.0,0.015407371407834436,-1.0662398884380826,-7.149837879076285,45.52696768776727,49.65054452555374,0.4128401772568395,0.25363478917309834,-0.26789731818889706,-1.4069726283978312,20.41700722335117,0.3899993896484375,0.07973820258459696,-0.2361256599426298,-0.9201209994529194,0.4478696795676598,-0.5781233296977746,0.10587200981251499,1.233130877514654,48.50290100050233,8.47664778372306,0.3419976697551455,3,0.5287513732910192,0.5287513732910192,-0.5168743133544886,-1.4549989700317347,-0.34499931335448863,4,-0.00922547380643901,-1.1914988596427094,20.28249931335449,1.1904702140519408,20.424999237060547,1.8085320520105634,20.9325008392334,-0.00922547380643901
7969,2015-03-30,20.684999465942386,20.809999465942386,20.63249969482422,20.707500457763672,1798000.0,0.004370000271354257,-1.7842984726315874,-0.06293982383037275,53.2831665601232,49.30727821219889,0.24559186429137014,0.135743444631931,-0.3243344282574405,-1.4714541272600563,19.68352237642978,0.21500015258789773,0.08674485710194801,-0.12400045394896964,-0.7961548139399106,0.5481539060419713,-0.4600776339444401,0.21207672604650085,1.044842945518063,59.81864616179025,14.120887218209347,0.3360771799954712,3,0.43875122070312145,0.43875122070312145,-0.5731248855590856,-1.529999732971195,-0.5024986267089879,0,-0.015107566259043304,-1.0662398884380826,20.59499931335449,-1.1914988596427094,20.28249931335449,1.1904702140519408,20.424999237060547,-0.015107566259043304
7970,2015-03-31,20.40749931335449,20.69499969482422,20.36000061035156,20.6825008392334,3650800.0,-0.013415526214772155,1.2333329094770273,12.221751292703622,49.87195624386091,48.362073410795894,0.4255796394351812,0.3820311037508368,-0.02603932483188487,-1.1653190877774122,18.62583498622191,0.3349990844726598,0.10202808259295182,-0.3692505836486859,-1.0539893086705447,0.31548814137317294,-0.7116199461596153,-0.026881221137756484,1.2299525854617919,26.769080528846157,-22.557197684649235,0.34236936251093025,3,0.7162513732910192,0.7162513732910192,-0.2687492370605433,-1.239998817443844,-0.12749862670898082,1,-0.011515311082193613,-1.7842984726315874,20.684999465942386,-1.0662398884380826,20.59499931335449,-1.1914988596427094,20.28249931335449,-0.011515311082193613
7971,2015-04-01,20.427499771118164,20.5049991607666,20.165000915527344,20.44750022888184,2781600.0,0.0009800543151599062,4.037073666958659,0.0727285337772349,46.03721520598028,47.737857773749425,0.25834274997664153,0.3388425752230546,-0.023455355533123168,-1.1522459668079534,17.741175916009073,0.3399982452392578,0.026237302386849848,-0.3235001564025879,-1.0206160858632884,0.37361577305811267,-0.6720581211329382,0.025057808327762388,1.123105045812597,40.69758845533962,-7.738043890175838,0.34855796473035094,4,0.19750022888183594,0.683751106262207,-0.15124988555908203,-1.1837501525878906,0.1750011444091797,2,-0.02153961762269707,1.2333329094770273,20.40749931335449,-1.7842984726315874,20.684999465942386,-1.0662398884380826,20.59499931335449,-0.02153961762269707
7972,2015-04-02,20.67250061035156,20.70499992370605,20.44499969482422,20.44499969482422,2116400.0,0.011993677247755796,-1.2857070995002873,-11.374785428187769,50.42792867453604,48.51718461436451,-0.0407130220802685,0.09372462464569509,-0.24787841959170365,-1.365127175922769,17.485050416607834,0.2775001525878871,-0.03846452005252132,-0.0753743171691923,-0.7733520415775033,0.6226034072391187,-0.4243631793733478,0.2736145450349632,0.7672558944669277,78.68230006062032,28.40954321711105,0.3489888622041558,4,-0.07750034332275035,0.43875026702881215,-0.240625381469723,-1.3362503051757777,0.18249893188476918,3,-0.01717264187222678,4.037073666958659,20.427499771118164,1.2333329094770273,20.40749931335449,-1.7842984726315874,20.684999465942386,-0.01717264187222678
7973,2015-04-06,20.45499992370605,20.645000457763672,20.42250061035156,20.524999618530273,2938800.0,-0.010521256752876629,-2.2963350193561762,-0.3076897280257758,36.603777496018374,47.16182356551174,0.1655911586097183,0.3184976117705922,-0.014965707463300504,-1.1160862839842416,18.23175456833825,0.25,-0.14279565835523655,-0.2871250152587912,-0.9931213198552378,0.4188712893376554,-0.6401231675570145,0.0658731370394321,0.8827761339691449,44.961187585940976,0.7004044836678958,0.3529981522982227,4,0.13625049591064808,0.65625095367432,-0.010624885559078479,-1.1062498092651332,0.16250038146973012,0,-0.003666622499104877,-1.2857070995002873,20.67250061035156,4.037073666958659,20.427499771118164,1.2333329094770273,20.40749931335449,-0.003666622499104877
7974,2015-04-07,20.497499465942386,20.51000022888184,20.274999618530273,20.427499771118164,3863200.0,0.0020777092346542236,3.947317699967581,-1.0,37.715998784801045,45.81125057651024,0.05696938848497268,0.2525189581402536,-0.04083861463464089,-1.1269173847954868,17.985557509083648,0.23500061035156605,-0.18655383288405147,-0.22150049209594513,-0.9277468184255646,0.48474583423367434,-0.5746236552607549,0.1316226710688646,0.7464545803609823,61.57391872560727,22.570262697441592,0.35312316316480896,4,0.0862512588500941,0.6137514114379847,-0.05312442779541371,-1.1487493515014684,0.5400009155273402,1,-0.012074617509009733,-2.2963350193561762,20.45499992370605,-1.2857070995002873,20.67250061035156,4.037073666958659,20.427499771118164,-0.012074617509009733
7975,2015-04-08,20.53249931335449,20.665000915527344,20.32999992370605,20.52750015258789,3046400.0,0.0017075179082335357,1.4814670914601242,0.07141689373291565,33.944211239821186,44.43929035242489,-0.04552511776682522,0.23653789160101724,-0.059993641428324196,-1.1296838377059863,18.424898089909643,0.3350009918212926,-0.16739122440109355,-0.19087562561035654,-0.8910330418910135,0.5092817906703004,-0.5409543337506868,0.15920308252997373,0.6251384824867969,68.05538385461716,34.80935102163385,0.3500787081403286,4,-0.044999122619625354,0.5787515640258825,-0.03687477111816051,-1.1324996948242152,0.7475013732910192,2,-0.01704607260809443,3.947317699967581,20.497499465942386,-2.2963350193561762,20.45499992370605,-1.2857070995002873,20.67250061035156,-0.01704607260809443
7976,2015-04-09,20.40999984741211,20.6299991607666,20.309999465942386,20.53499984741211,1906800.0,-0.005966125412832923,1.031752951861921,-25.00419687144089,39.29889831301767,43.63445780065843,0.0833925501357129,0.37781759557241656,0.07797926171151914,-0.9761743375464711,19.20625406962799,0.3199996948242152,-0.2016152120493544,-0.313000106811522,-1.0138549702884596,0.3878547566654156,-0.663427538549989,0.037427324926945005,0.6682269980040623,31.39537978389338,-1.2274057017049635,0.3504274317384685,4,0.0775003433227539,0.7012510299682617,0.08562469482421875,-0.9487504959106445,0.9524993896484375,3,-0.006369385680474848,1.4814670914601242,20.53249931335449,3.947317699967581,20.497499465942386,-2.2963350193561762,20.45499992370605,-0.006369385680474848
7977,2015-04-10,20.582500457763672,20.622499465942386,20.399999618530273,20.462499618530273,1881600.0,0.008451769311180746,1.225011205737294,-0.9600067138671875,48.91303856157413,44.010687897748085,-0.04702258233436041,0.20541311259025363,-0.06439341554153799,-1.115748267341786,19.59707045146427,0.22249984741211293,-0.23940574657519775,-0.13387451171875142,-0.8375470756146868,0.5697980521771839,-0.4857107936667191,0.21796177022921626,0.42266831326139354,78.84610682094947,40.35778470803697,0.3518362819479675,4,-0.0950002670288086,0.5287504196166992,-0.08687591552734375,-1.121251106262207,0.9974994659423793,4,0.0009717214778988126,1.031752951861921,20.40999984741211,1.4814670914601242,20.53249931335449,3.947317699967581,20.497499465942386,0.0009717214778988126
7978,2015-04-13,20.32999992370605,20.4375,20.290000915527344,20.3125,2234800.0,-0.012267728820206547,-3.7201147495956297,0.14583167766030578,37.25889016862877,42.23021274313759,0.18320013279753766,0.45692527404269256,0.20359115108118075,-0.833850119068579,20.290245314253674,0.2924995422363281,-0.2285576570401986,-0.3708750724792509,-1.0949910969080072,0.35324095194950544,-0.7329330846936273,-0.008817060264874499,0.6079554188791967,14.102595452699445,-24.76771554070362,0.36205801221437783,4,0.10500049591064808,0.78125095367432,0.23249959945679066,-0.6187505722045863,1.2250003814697301,0,0.025823886891317427,1.225011205737294,20.582500457763672,1.031752951861921,20.40999984741211,1.4814670914601242,20.53249931335449,0.025823886891317427
7979,2015-04-14,20.420000076293945,20.450000762939453,20.100000381469727,20.26000022888184,2569200.0,0.004426962760730291,2.1818039950062422,9.1428882833804,39.86152406538186,41.117942501084364,0.057727358631414205,0.31017285431807196,0.1399502770873653,-0.8938304316445063,19.49915083791852,0.35000038146972656,-0.20485103034086194,-0.23474988937378072,-0.9020761971714109,0.4325764184238494,-0.5684130432725958,0.09891326452503435,0.45611891212666933,56.63706059286417,15.396057931821233,0.3336631538988145,4,-0.017499923706054688,0.6587505340576172,0.1393742561340332,-0.3587503433227539,1.1574993133544957,1,0.009671901476196343,-3.7201147495956297,20.32999992370605,1.225011205737294,20.582500457763672,1.031752951861921,20.40999984741211,0.009671901476196343
7980,2015-04-15,20.5575008392334,20.65749931335449,20.487499237060547,20.487499237060547,2724000.0,0.006733631852385846,-3.8570338682868663,0.437510430822793,53.07071633987618,41.8994426270728,-0.0628694463502093,0.11911969448230764,0.02023091132117827,-1.0008856539648825,18.591292488041557,0.23749923706054332,-0.19535347879844167,-0.059374141693115945,-0.6505597827256508,0.531811499339419,-0.3549669622093852,0.23621867882315328,0.24100628849212669,82.06301960381865,34.529721178149416,0.2955928205162675,4,-0.1550006866455078,0.5212497711181641,0.0018734931945800781,-0.49625110626220703,1.002498626708988,2,0.023349119427993115,2.1818039950062422,20.420000076293945,-3.7201147495956297,20.32999992370605,1.225011205737294,20.582500457763672,0.023349119427993115
7981,2015-04-16,20.53249931335449,20.575000762939453,20.387500762939453,20.522499084472656,2100400.0,-0.0012161753548950438,2.9472384508823706,0.1428571428570921,56.12743677247435,42.532721304621504,-0.02392319264015441,0.06827199912428128,0.057770641852645355,-0.944516431668756,17.100835132664056,0.1875,-0.23201834089100615,-0.03400058746338175,-0.4351389632472511,0.3671377883204876,-0.2345697753553182,0.1665686004285547,0.19615713974545557,77.57843237880174,24.293047603689033,0.2005691878919352,4,-0.14999866485595348,0.5462512969970739,0.025000095367435193,-0.47124958038329723,0.970001220703125,3,0.03640576638445747,-3.8570338682868663,20.5575008392334,2.1818039950062422,20.420000076293945,-3.7201147495956297,20.32999992370605,0.03640576638445747
7982,2015-04-17,20.34499931335449,20.475000381469727,20.24250030517578,20.372499465942386,2292800.0,-0.009131864423248648,-1.0000164074292839,-2.749952317377236,43.47260097966769,43.29592391391587,0.12542505964361084,0.2160495448212849,0.26136903978868276,-0.7269794353240506,14.796635207943998,0.2899990081787074,-0.23830321676781452,-0.1892505645752003,-0.5485601581241397,0.17005902897373915,-0.3689053613496718,-0.009595767800728794,0.3207915325824331,43.946080947004326,-9.533468909555246,0.17965479677447027,4,0.03750133514404652,0.7337512969970739,0.28312492370605824,-0.28374958038329723,1.1075000762939524,4,0.05001228596936702,2.9472384508823706,20.53249931335449,-3.8570338682868663,20.5575008392334,2.1818039950062422,20.420000076293945,0.05001228596936702
7983,2015-04-20,20.434999465942386,20.502500534057614,20.3799991607666,20.427499771118164,2416000.0,0.004423698973969659,-1.3902493487159708,-0.2727146622278296,43.47260097966769,43.93554638001216,0.03608411737090833,0.11605061976868214,0.18489588074736574,-0.7860743771519445,12.347848757769865,0.157501220703125,-0.2263746160194593,-0.08912534713744691,-0.4475959682158255,0.26934527394093166,-0.26836065767663797,0.09010996340174415,0.17421233354781762,60.08963700434602,7.105760593458477,0.1792353105391898,4,-0.05249881744385121,0.6437511444091761,0.1931247711181605,-0.37374973297119496,1.1050014495849574,0,0.05603134268106835,-1.0000164074292839,20.34499931335449,2.9472384508823706,20.53249931335449,-3.8570338682868663,20.5575008392334,0.05603134268106835
7984,2015-04-21,20.51000022888184,20.5625,20.475000381469727,20.520000457763672,2119200.0,0.00367021115241295,-1.1874925494122976,-1.3334181078320584,52.992718127607816,46.05204714532179,-0.04130007761927601,0.006119025894925301,0.12827987762412718,-0.8331723374454754,10.051234422856746,0.12750053405761363,-0.25153193955421926,0.008250427246096592,-0.286529728505581,0.3030305829977742,-0.13913965062974398,0.15564050512193717,-0.4099998474121129,64.45796699130112,7.8210927086010855,0.1473900778758395,4,-0.13125038146973012,0.568750381469723,0.09437465667724254,-0.4487504959106481,1.0599994659423793,1,0.050950758880167646,-1.3902493487159708,20.434999465942386,-1.0000164074292839,20.34499931335449,2.9472384508823706,20.53249931335449,0.050950758880167646
7985,2015-04-22,20.512500762939453,20.565000534057614,20.38500022888184,20.520000457763672,2346800.0,0.00012191779764547661,2.6923197308190128,0.7499523173758148,52.50739587541395,47.51965798558804,-0.052451576394229704,-0.031052252345901366,0.14755424356568625,-0.8082705988643113,7.725853809390143,0.18000030517577414,-0.20348446600330306,0.031750965118408914,-0.18272611727493526,0.2462280475117531,-0.07548757607826317,0.138989506315081,-0.4032503890991208,81.20303339719835,21.618431619828606,0.10723854119667128,4,-0.13375091552734375,0.5662498474121094,0.21999883651733398,-0.3437509536743164,1.0099983215332031,2,0.05191949236307414,-1.1874925494122976,20.51000022888184,-1.3902493487159708,20.434999465942386,-1.0000164074292839,20.34499931335449,0.05191949236307414
7986,2015-04-23,20.57749938964844,20.627500534057614,20.427499771118164,20.427499771118164,2095200.0,0.003168732445651967,-1.6666836209198057,-20.000762970498947,46.86465281292438,47.2920595690714,-0.10190849983913708,-0.08858179295625135,0.09820060128004116,-0.8450910470645212,6.958947977065809,0.20000076293944957,-0.15939641353443434,0.08912458419800018,-0.1278360153337097,0.30608518372971005,-0.01935571556785476,0.19760488396385512,-0.4500190093994192,87.0126974847801,28.611008428911802,0.10848029976585566,4,-0.19874954223633168,0.5012512207031214,0.165000438690182,-0.3987493515014684,1.0100002288818324,3,0.047746329993244574,2.6923197308190128,20.512500762939453,-1.1874925494122976,20.51000022888184,-1.3902493487159708,20.434999465942386,0.047746329993244574
7987,2015-04-24,20.53249931335449,20.63999938964844,20.512500762939453,20.592500686645508,2596000.0,-0.0021868583466749802,-1.5500114442664936,-0.400010172551926,52.88637765003732,49.028447067005686,-0.07235597791444448,-0.02518318532973396,0.15574390504870195,-0.7723674205019968,6.685128676104882,0.12749862670898793,-0.10539687677893284,0.03162450790404847,-0.1630567631982558,0.22630577900635274,-0.06571612764710366,0.1289651434552006,-0.375017723876951,58.653853207641895,-1.388154790129441,0.09734063555115197,4,-0.15374946594237926,0.5462512969970739,0.31125020980835316,-0.25249958038329723,0.9549999237060582,4,0.047242238068515574,-1.6666836209198057,20.57749938964844,2.6923197308190128,20.512500762939453,-1.1874925494122976,20.51000022888184,0.047242238068515574
7988,2015-04-27,20.405000686645508,20.600000381469727,20.38999938964844,20.530000686645508,1664800.0,-0.006209600924036329,-1.7096448699333837,2.0832856507087585,46.76011661869897,49.79495735070759,0.07476238860006745,0.09207196546540786,0.28432731533528965,-0.6122162802581137,6.126074368851104,0.2100009918212855,-0.06994233663368732,-0.086374187469481,-0.28025762343385097,0.10750924849488896,-0.1833159054516642,0.010567530512702206,-0.20891767315429632,7.843342583379935,-49.85662068918513,0.09694171798218497,4,0.044999122619628906,0.1874990463256836,0.7125000953674316,0.11124992370605469,1.1474990844726562,0,0.051335391705646494,-1.5500114442664936,20.53249931335449,-1.6666836209198057,20.57749938964844,2.6923197308190128,20.512500762939453,0.051335391705646494
7989,2015-04-28,20.372499465942386,20.46999931335449,20.292499542236328,20.40749931335449,2339200.0,-0.0015928066458921197,1.218749254941284,0.27999877929681816,44.38598228913499,48.82998690062524,0.11154746935663695,0.10536309912359698,0.32215191977633495,-0.5492352576854529,5.209292249466478,0.1774997711181605,-0.08055270984984375,-0.10325040817260245,-0.28114115206912516,0.07464033572392026,-0.19219578012086558,-0.014305036224339318,-0.1409031423585958,23.021570887535777,-31.990082956302917,0.08894537194826219,4,0.06875038146972301,0.19000053405761363,0.7912511825561488,0.14375114440917613,0.9600009918212855,1,0.05730771776613475,-1.7096448699333837,20.405000686645508,-1.5500114442664936,20.53249931335449,-1.6666836209198057,20.57749938964844,0.05730771776613475
7990,2015-04-29,20.17250061035156,20.332500457763672,20.15999984741211,20.299999237060547,2048800.0,-0.009817099562337672,-1.2623008229732096,3.642833787466781,42.09654405492141,47.270998820897134,0.2807105459819361,0.30235568488965825,0.5234868160715003,-0.3226039872304831,5.1969549360409175,0.212499618530277,-0.04147938345156277,-0.2914993286132841,-0.5138575327688208,-0.06914112445774734,-0.40267843069105425,-0.18032022653551394,0.4674987792968821,2.604328096066125,-53.10633074519002,0.11117910207776845,4,0.2274990081787145,0.3862495422363317,0.9912500381469762,0.34375000000000355,1.1924991607666051,2,0.0692774342391409,1.218749254941284,20.372499465942386,-1.7096448699333837,20.405000686645508,-1.5500114442664936,20.53249931335449,0.0692774342391409
7991,2015-04-30,19.987499237060547,20.19499969482422,19.877500534057614,20.07999992370605,3814400.0,-0.009170968778956401,-1.0320070312928922,0.7255033958650747,30.363037550138884,45.8143806620606,0.42496307150548773,0.47716780989457064,0.7073796576212317,-0.11053815121969635,5.977172259127824,0.3174991607666051,-0.019828567497594207,-0.454500675201416,-0.762600349845993,-0.14640100055683902,-0.6085505125237063,-0.30045083787912574,0.6429001617431673,14.426081061813528,-36.77356569419002,0.1540498373222886,4,0.27125072479248047,0.45250129699706676,1.1762514114379883,0.5287513732910156,1.310001373291012,3,0.07679799404649557,-1.2623008229732096,20.17250061035156,1.218749254941284,20.372499465942386,-1.7096448699333837,20.405000686645508,0.07679799404649557
7992,2015-05-01,20.3174991607666,20.31999969482422,20.0575008392334,20.0575008392334,1965200.0,0.01651031576247286,-1.0192350015405607,-2.8107718003176534,49.60751200699471,46.49603744287471,0.10130536084412967,0.12565058842400845,0.37935765088601414,-0.4121980394291498,6.1460513120002,0.3325004577636719,-0.04143571834890025,-0.10675067901611257,-0.3994564803159264,0.18595512228370126,-0.2531035796660177,0.03960222163379257,0.2827842834472669,60.89947676598101,4.800456010962961,0.14635290064990608,5,-0.05874919891357422,0.026250839233398438,0.8462514877319336,0.19875144958496094,1.060001373291012,4,0.06250771552711876,-1.0320070312928922,19.987499237060547,-1.2623008229732096,20.17250061035156,1.218749254941284,20.372499465942386,0.06250771552711876
7993,2015-05-04,20.3799991607666,20.48500061035156,20.315000534057614,20.36000061035156,1895600.0,0.003076165993927571,-2.090946923063385,0.07691799815134075,48.722017472017484,46.02151514780912,0.03373019541374589,0.06033713892086823,0.315734026093633,-0.44550725430285354,6.17359958863862,0.1700000762939453,-0.06894370775525616,-0.040500640869140625,-0.3334693146945007,0.25246803295621945,-0.18698497778181888,0.10598369604353763,0.19137296704101558,82.71581293857298,25.58252695203204,0.1464843369126797,5,-0.12124919891357422,-0.03624916076660156,0.7437515258789062,0.13625144958496094,1.215000152587887,0,0.054342498621196444,-1.0192350015405607,20.3174991607666,-1.0320070312928922,19.987499237060547,-1.2623008229732096,20.17250061035156,0.054342498621196444
7994,2015-05-05,20.25,20.552499771118164,20.239999771118164,20.497499465942386,2150400.0,-0.0063787618312007854,-1.3364492645118968,-12.37587029088973,40.128389292401685,44.64606997191888,0.13742108705345402,0.18007615012695766,0.44130269825400603,-0.2884135439343538,6.68845176532114,0.3125,-0.05531565891528345,-0.15812482833862163,-0.45822095084346515,0.1419712941662219,-0.3081728895910416,-0.008076767086201642,-0.37249946594238637,55.18516844026766,1.155535316262558,0.1500480612524216,5,0.008749961853027344,0.09375,0.8737506866455078,0.3762502670288086,1.360000610351559,1,0.06432097635151424,-2.090946923063385,20.3799991607666,-1.0192350015405607,20.3174991607666,-1.0320070312928922,19.987499237060547,0.06432097635151424
7995,2015-05-06,20.1825008392334,20.28249931335449,20.04750061035156,20.24250030517578,2137200.0,-0.003333291889708767,2.357184702789037,0.24242260771726135,39.0625372529387,43.77916824303156,0.17118940686589212,0.23189947696269186,0.4996271610934322,-0.18778991276120038,7.019636951727063,0.2349987030029297,-0.05004380051927626,-0.2081240653991685,-0.5183315404080311,0.10208340960969409,-0.363227802903598,-0.05302032789473898,-0.2915003204345723,45.1852814684626,-5.623285579516654,0.15510373750443074,5,0.0762491226196289,0.10874938964843395,0.9412498474121094,0.4812498092651367,1.3299999237060547,2,0.05698003570968524,-1.3364492645118968,20.25,-2.090946923063385,20.3799991607666,-1.0192350015405607,20.3174991607666,0.05698003570968524
7996,2015-05-07,20.280000686645508,20.337499618530273,20.104999542236328,20.18000030517578,1706400.0,0.0048309101131103205,1.1628090595363774,-1.6666878596178911,47.84772520001933,43.21931797080735,0.03023051787976172,0.1308708766475597,0.38962489539578016,-0.2549744100407878,7.353011535083325,0.2325000762939453,-0.07112824683504115,-0.10412425994872976,-0.4180480047881616,0.2097994848907021,-0.2610861323684439,0.052837612470984396,-0.37577018280029506,46.039695579098826,-5.404074051947703,0.15696187241971526,5,-0.04125022888183594,0.011249542236324572,0.84375,0.41249942779541016,0.8099994659423828,3,0.05350093923749877,2.357184702789037,20.1825008392334,-1.3364492645118968,20.25,-2.090946923063385,20.3799991607666,0.05350093923749877
7997,2015-05-08,20.602500915527344,20.65250015258789,20.28499984741211,20.477500915527344,1753200.0,0.01590237761156499,2.266691533010071,1.2499952316466079,54.806358783280004,44.113344877983025,-0.3143533540575625,-0.20032490322842023,0.05561347558547425,-0.5379107179056142,7.317192181522045,0.3724994659423828,-0.08507240770417823,0.21737594604492116,-0.09932373834385189,0.5340756304336942,0.05902610385053464,0.3757257882393077,-0.6853050263366711,91.73565704269316,39.67593787176787,0.15834984219438697,5,-0.33750057220458984,-0.31125068664551137,0.2656245231628418,0.13749980926513672,0.7224998474121094,4,0.03373375386191202,1.1628090595363774,20.280000686645508,2.357184702789037,20.1825008392334,-1.3364492645118968,20.25,0.03373375386191202
7998,2015-05-11,20.854999542236328,20.99250030517578,20.5,20.540000915527344,4971200.0,0.012255726998593897,-1.4936695413676881,2.519989013671875,58.984374611948056,45.73538846940669,-0.5546323376818094,-0.4337118507816342,-0.20142810706223457,-0.7509713892511982,7.7234947588704586,0.49250030517578125,-0.0874399988389527,0.443624591827394,0.06515651866575567,0.8220926649890323,0.25439055524657306,0.6328586284082149,-0.9083914825097672,85.44965001655059,33.51413756360288,0.1892340365808194,5,-0.4199991226196289,-0.4199991226196289,-0.0018739700317382812,-0.08124923706054688,0.537500381469723,0,0.025053992006238035,2.266691533010071,20.602500915527344,1.1628090595363774,20.280000686645508,2.357184702789037,20.1825008392334,0.025053992006238035
7999,2015-05-12,20.61750030517578,20.862499237060547,20.537500381469727,20.774999618530273,3338800.0,-0.011388119984349743,-1.0472422969944912,-0.5,52.4361899670572,46.88423801519955,-0.31148044843702394,-0.19042071242846959,0.020373491419874767,-0.4750148613924665,8.024613590543424,0.3249988555908203,-0.10374001746030004,0.19625034332275249,-0.19330914972806923,0.5858098363735742,0.0014705967973434042,0.39103008984816157,-0.6081387107222653,60.317447502482736,11.584898749362281,0.19477974652541025,5,-0.18249988555908203,-0.18249988555908203,0.2337503433227539,0.15625,1.0,1,0.0474111310153984,-1.4936695413676881,20.854999542236328,2.266691533010071,20.602500915527344,1.1628090595363774,20.280000686645508,0.0474111310153984
8000,2015-05-13,21.037500381469727,21.11000061035156,20.65250015258789,20.712499618530273,3829200.0,0.020371047414923904,-1.0561832427520543,-2.0635059037238874,59.16337946185327,50.08427600539004,-0.6659036242195562,-0.6035615410559458,-0.4083495684950691,-0.8589541723831786,8.647544927923398,0.4925003051757777,-0.08963573873073472,0.5922504425048842,0.11751524905222155,1.066985635957547,0.3548828457785511,0.8296180392312174,-0.9691504643728734,92.78605454441968,46.87585675705266,0.23736759672633143,5,-0.4587497711181676,-0.5437498092651403,-0.18999958038330078,-0.2637500762939453,0.6625003814697266,2,0.027213319952502646,-1.0472422969944912,20.61750030517578,-1.4936695413676881,20.854999542236328,2.266691533010071,20.602500915527344,0.027213319952502646
8001,2015-05-14,21.280000686645508,21.295000076293945,21.049999237060547,21.15250015258789,2176800.0,0.011527049353704522,2.111135331516803,0.3923084146155381,63.804289937076874,51.66169577539917,-0.7887246361419749,-0.8297302787566068,-0.6533886405872344,-1.0702039437386723,9.68695576453818,0.25749969482421875,-0.06053562200909823,0.7973756790161133,0.1935662657589141,1.4011850922733124,0.4954709723875119,1.0992803856447146,-1.1283187140882767,98.51491225254046,51.97706517002767,0.30190470662859975,5,-0.6087503433227539,-0.6937503814697266,-0.4806251525878906,-0.5062503814697266,0.6049995422363317,3,0.010925755112397795,-1.0561832427520543,21.037500381469727,-1.0472422969944912,20.61750030517578,-1.4936695413676881,20.854999542236328,0.010925755112397795
8002,2015-05-15,21.362499237060547,21.420000076293945,21.229999542236328,21.272499084472656,1676800.0,0.003876811454560425,-1.1714441416893733,0.705880592995946,67.98121662135588,53.80160679199233,-0.7905343558755469,-0.877059087238699,-0.7308303395327229,-1.1395760668594406,10.470108207170542,0.1900005340576172,-0.0048875011873192875,0.8289992332458489,0.11297878235284387,1.545019684138854,0.4709890077993464,1.1870094586923514,-1.0964854541296454,93.74990929728722,40.56937669516649,0.3580102254465033,5,-0.628748893737793,-0.7137489318847656,-0.5631237030029297,-0.5887489318847656,0.4975013732910121,4,-0.012755955258264562,2.111135331516803,21.280000686645508,-1.0561832427520543,21.037500381469727,-1.0472422969944912,20.61750030517578,-0.012755955258264562
8003,2015-05-18,21.57999992370605,21.6299991607666,21.29750061035156,21.309999465942386,2114400.0,0.010181425133449551,-1.254241452438805,2.999999999999921,71.20284706090382,57.2543243218259,-0.9162695537345193,-1.0586589702894926,-0.9353232499081656,-1.3441889251534498,11.534627493747484,0.3324985504150426,0.10034327779614216,0.9892498970031696,0.13637074434702967,1.8421290496593095,0.5628103206750978,1.4156894733312413,-1.175507785571586,95.42340568172263,36.84054756580628,0.4264395763280703,5,-0.7412500381469691,-0.8262500762939418,-0.780624389648434,-0.8062496185302699,0.05999946594238992,0,-0.011816457908624733,-1.1714441416893733,21.362499237060547,2.111135331516803,21.280000686645508,-1.0561832427520543,21.037500381469727,-0.011816457908624733
8004,2015-05-19,21.55500030517578,21.684999465942386,21.542499542236328,21.647499084472656,2232400.0,-0.001158462401235072,-1.4255243166028784,-0.3425874906398881,75.86531997105268,61.34352240161634,-0.7673873891641954,-1.0027689419283234,-0.9099109302431856,-1.3063160100550029,12.885738505233139,0.14249992370605824,0.1527051953814258,0.9120002746582045,-0.04208461008271058,1.8660851593991197,0.434957832287747,1.389042717028662,-0.9789371838728158,87.40927387697239,20.84722367911698,0.4770424423704571,5,-0.6600008010864258,-0.7737503051757812,-0.7818746566772461,-0.78125,-0.095001220703125,1,-0.007538871684947712,-1.254241452438805,21.57999992370605,-1.1714441416893733,21.362499237060547,2.111135331516803,21.280000686645508,-0.007538871684947712
8005,2015-05-20,21.57749938964844,21.667499542236328,21.50749969482422,21.540000915527344,2194000.0,0.0010437988473261939,-2.1219203572757723,-0.40539425932039475,81.67337913006486,65.10192839384362,-0.6383225929313951,-0.9922639599415497,-0.9151248535609149,-1.3165584726840756,13.98933004882702,0.15999984741210938,0.20922413608833068,0.8812494277954137,-0.15730911113860557,1.919807966729433,0.36197015832840407,1.4005286972624233,-0.8240064532031681,83.07086022894192,9.504425085915784,0.5192792694670093,5,-0.592499732971195,-0.796249389648441,-0.8368740081787145,-0.8037490844726598,-0.2249984741210973,2,0.0018538253578415098,-1.4255243166028784,21.55500030517578,-1.254241452438805,21.57999992370605,-1.1714441416893733,21.362499237060547,0.0018538253578415098
8006,2015-05-21,21.559999465942386,21.63999938964844,21.51749992370605,21.559999465942386,1768400.0,-0.0008110264952411184,-1.882371420877524,0.0,78.27083984307203,67.70909295604274,-0.4695374441337421,-0.945879285734673,-0.8793001890143195,-1.2866195815495267,15.361911917921756,0.12249946594238992,0.29964236746646833,0.814624500274661,-0.29106075252089525,1.9203097530702173,0.2617818738768847,1.3674671266724374,-0.6574654847775747,72.52746792090602,-2.532144859835128,0.5528426263977773,5,-0.46749973297119496,-0.7787494659423864,-0.8193740844726598,-0.7862491607666051,-0.49749946594238637,3,0.0064935668119203704,-2.1219203572757723,21.57749938964844,-1.4255243166028784,21.55500030517578,-1.254241452438805,21.57999992370605,0.0064935668119203704
8007,2015-05-22,21.502500534057614,21.61000061035156,21.145000457763672,21.38999938964844,1558800.0,-0.0026669264058007958,1.839684342331364,100.0,75.59873962373128,69.55513351290753,-0.3027894403869382,-0.8558649138829786,-0.8133576436447818,-1.215891806070875,16.370845326083476,0.4650001525878871,0.40651370265632636,0.7086255073547321,-0.4419297257702972,1.8591807404797613,0.13334789079221565,1.2839031239172485,-0.4747720753283886,66.20383942920613,-7.561498654275283,0.5752776165625151,5,-0.39125061035155895,-0.7212505340576136,-0.7718749046325648,-0.7287502288818324,-0.3550014495849574,4,0.01778861459477188,-1.882371420877524,21.559999465942386,-2.1219203572757723,21.57749938964844,-1.4255243166028784,21.55500030517578,0.01778861459477188
8008,2015-05-26,21.45249938964844,21.56999969482422,21.32250022888184,21.477500915527344,1916000.0,-0.0023253641747374987,1.3571480472297572,-0.22223352491394072,78.46158568957249,72.44684414874257,-0.17781939699744598,-0.7624555799084298,-0.7529019457205202,-1.1506227753190572,17.034888692522927,0.24749946594237926,0.4977613754389054,0.6062494277954151,-0.5649526095832655,1.7774514651740958,0.02064840910607657,1.1918504464847537,-0.31960756976511107,56.94435123536401,-18.37930864862544,0.5856010186893403,5,-0.28374958038330433,-0.671249389648441,-0.7218737602233922,-0.4924993515014684,-0.11999893188476918,1,0.018995512518217295,1.839684342331364,21.502500534057614,-1.882371420877524,21.559999465942386,-2.1219203572757723,21.57749938964844,0.018995512518217295
8009,2015-05-27,21.540000915527344,21.57250022888184,21.39249992370605,21.450000762939453,1820800.0,0.004078849941425711,1.3226028745815959,-3.599786389991357,81.82887420251288,74.9652324532603,-0.13488777476202074,-0.7989697510004099,-0.8513637738471544,-1.2198773817343493,17.431674267685988,0.18000030517578836,0.5613576587946767,0.6353758811950669,-0.5526645558554542,1.823416318245588,0.041355662669804616,1.2293960997203293,-0.3950004577636719,75.59830619843761,-3.391518947954225,0.5940202185252609,5,-0.1725015640258789,-0.7587509155273438,-0.8093752861022949,-0.5800008773803711,-0.2375011444091797,2,0.004642454497251869,1.3571480472297572,21.45249938964844,1.839684342331364,21.502500534057614,-1.882371420877524,21.559999465942386,0.004642454497251869
8010,2015-05-28,21.56999969482422,21.59499931335449,21.50749969482422,21.559999465942386,1573600.0,0.0013927009295180426,1.9166799122614089,0.11111346585847788,81.23489243552655,76.90196606419916,-0.09097500541258796,-0.7577536810115078,-0.8913136968954021,-1.2313094497434491,17.475278528245646,0.08749961853026988,0.6021473240414252,0.5954997062683098,-0.5755014364701125,1.7665008490067322,0.009999134899100426,1.1810002776375192,-0.3385993957519524,85.858616995861,2.5892538885832295,0.5855005713692107,5,-0.1549997329711914,-0.7887496948242188,-0.8412494659423828,-0.6099996566772461,-0.2950000762939453,3,-0.005099703843665648,1.3226028745815959,21.540000915527344,1.3571480472297572,21.45249938964844,1.839684342331364,21.502500534057614,-0.005099703843665648
8011,2015-05-29,21.522499084472656,21.707500457763672,21.520000457763672,21.59499931335449,2725200.0,-0.0022021609190361335,-3.838866875046147,-7.249856952128866,75.69831449779119,77.75942138380307,-0.00610003080466015,-0.6212080692847124,-0.8617749071099468,-1.1596215920295379,16.88093636201206,0.1875,0.681455830901136,0.4712491035461426,-0.6262819785213551,1.5687801856136403,-0.07751643748760628,1.0200146445798914,-0.21852291870117213,67.11086697048611,-14.464315067966481,0.5487655410337486,5,-0.09624862670898438,-0.7299985885620117,-0.7937488555908203,-0.5624990463256836,-0.3374996185302699,4,-0.00789862591133561,1.9166799122614089,21.56999969482422,1.3226028745815959,21.540000915527344,1.3571480472297572,21.45249938964844,-0.00789862591133561
8012,2015-06-01,21.587499618530273,21.670000076293945,21.45499992370605,21.59749984741211,1980000.0,0.0030201201915494025,1.774183227711853,0.13793375601800156,72.85493072243636,77.94298623508448,-0.04003828996770764,-0.6178631243500803,-0.9266213901809479,-1.1992126063647284,16.656572494124756,0.21500015258789418,0.7155765694953224,0.47274961471557475,-0.5925160661165556,1.538015295547705,-0.059883225700492204,1.0053824551316417,-0.2108890802001966,68.8309693784026,-11.747913522567885,0.5326328404160655,6,-0.16124916076660156,-0.7949991226196289,-0.8587493896484375,-0.6274995803833008,-0.6525001525878871,0,-0.024319612174057648,-3.838866875046147,21.522499084472656,1.9166799122614089,21.56999969482422,1.3226028745815959,21.540000915527344,-0.024319612174057648
8013,2015-06-02,21.487499237060547,21.575000762939453,21.4424991607666,21.45249938964844,2729600.0,-0.004632328117513351,-3.818213344430573,-3.4999046347507416,79.692793217391,78.36826104023316,0.05080353182055575,-0.4539096080171774,-0.8162619594834482,-1.0725295190864088,17.01385024267618,0.14500045776367188,0.7143653311606322,0.31737422943115234,-0.7011915816540082,1.3359400405163129,-0.19190867611142792,0.8266571349737326,-0.05132851323242349,30.158461044741664,-50.794669336742,0.5092829055425808,6,-0.061248779296875,-0.6949987411499023,-0.7587490081787109,-0.5274991989135742,-0.4474983215332031,1,-0.015823160658987923,1.774183227711853,21.587499618530273,-3.838866875046147,21.522499084472656,1.9166799122614089,21.56999969482422,-0.015823160658987923
8014,2015-06-03,21.552499771118164,21.61000061035156,21.524999618530273,21.56999969482422,2924800.0,0.0030250395050861467,-1.3448475441318637,-0.5000000000000507,73.19815794900008,77.42656979789263,-0.016303490727793246,-0.43882571696461525,-0.8802506761873872,-1.1152281446764327,17.216960534965096,0.12250137329101207,0.6965417180869586,0.31724977493286133,-0.6166461537985164,1.251145703664239,-0.14969818943282576,0.7841977392985484,-0.1100006103515625,41.509461122667105,-36.379337301090445,0.46694796436568836,6,-0.1262493133544922,-0.7599992752075195,-1.03125,-0.5174989700317383,-0.28999900817871094,2,-0.010207600774426506,-3.818213344430573,21.487499237060547,1.774183227711853,21.587499618530273,-3.838866875046147,21.522499084472656,-0.010207600774426506
8015,2015-06-04,21.332500457763672,21.61000061035156,21.3075008392334,21.537500381469727,2266800.0,-0.010207600774426506,-1.3725550327989968,11.71433242506812,52.413783426844624,74.55356352942292,0.18471246132143193,-0.13518487534651769,-0.6609691595099036,-0.871544802132938,16.606069726499744,0.3024997711181605,0.6403985780575709,0.03975048065185405,-0.7520256088773465,0.8315265701810546,-0.3561375641127462,0.4356385254164543,0.375,6.249910592947572,-66.17827236173636,0.39588804476460043,6,0.09375,-0.5399999618530273,-0.8306255340576172,-0.2537498474121094,0.1724987030029297,3,-0.0014063370913740547,-1.3448475441318637,21.552499771118164,-3.818213344430573,21.487499237060547,1.774183227711853,21.587499618530273,-0.0014063370913740547
8016,2015-06-05,21.364999771118164,21.375,21.177499771118164,21.292499542236328,1448400.0,0.0015234647911452903,3.2702435202177456,-0.35365978470212783,50.1205076211189,71.722648862466,0.13593898596047183,-0.08667488870796802,-0.6774626274848323,-0.8779746617886026,16.08979740351065,0.19750022888183594,0.5729280656141569,0.017999839782714133,-0.614208868675906,0.6502085482413342,-0.2981045144465959,0.3341041940120242,0.3345006942749009,38.07104239926882,-30.352240093365666,0.3161043542293109,6,0.0775003433227539,-0.5724992752075195,-0.885624885559082,-0.28624916076660156,0.2049999237060547,4,-0.004212504261739136,-1.3725550327989968,21.332500457763672,-1.3448475441318637,21.552499771118164,-3.818213344430573,21.487499237060547,-0.004212504261739136
8017,2015-06-08,21.29750061035156,21.440000534057614,21.274999618530273,21.34749984741211,1900400.0,-0.003159333559078825,-2.4736588499838637,-0.6896424719160733,34.08452520389852,66.79186436405779,0.1914319529850701,0.03748336780460093,-0.5898180603283194,-0.7880466816173808,16.656044123664778,0.1650009155273402,0.48542523545067695,-0.08424930572510192,-0.6119129669296939,0.44341435547949004,-0.3480811363273979,0.17958252487719406,0.38111982727050986,27.745804943661067,-35.72288283874164,0.2638318306022961,6,0.14499950408935902,-0.42000007629394176,-0.9481253623962367,-0.32999992370605113,0.22249984741211293,0,-0.005282363713350113,3.2702435202177456,21.364999771118164,-1.3725550327989968,21.332500457763672,-1.3448475441318637,21.552499771118164,-0.005282363713350113
8018,2015-06-09,21.377500534057614,21.415000915527344,21.2450008392334,21.32250022888184,1075600.0,0.0037563057360434637,1.6153643005956748,-1.1000228885326249,40.5835581342166,62.20905146758042,0.11138832466617288,-0.001438801435547532,-0.6584019672455597,-0.845164385946017,16.9140826742919,0.1700000762939453,0.4187097430401572,-0.030374431610109554,-0.49636273020368193,0.4356138669834628,-0.26336858090689574,0.20261971768667664,0.28107507690429756,46.2428612378995,-13.611019192573387,0.23299414929678575,6,0.06499958038330433,-0.49999999999999645,-1.0762505531311,-0.4099998474121058,0.3174991607666051,1,-0.02069938285863937,-2.4736588499838637,21.29750061035156,3.2702435202177456,21.364999771118164,-1.3725550327989968,21.332500457763672,-0.02069938285863937
8019,2015-06-10,21.59499931335449,21.667499542236328,21.34499931335449,21.49250030517578,1180000.0,0.010174191269478161,1.606068079006818,1.8636079900126605,50.76922818955093,58.82397766247202,-0.10894525529321086,-0.1496221928911119,-0.8646234192175299,-1.0386431729466636,17.494823667359107,0.3225002288818395,0.36627468628328685,0.13824939727782848,-0.14975184560109156,0.4262506401567485,-0.005751224161631541,0.2822500187172885,-0.4174995422363246,85.20402801078943,27.118435094086692,0.14400062143946019,6,-0.15249919891357067,-0.7174987792968714,-1.293749332427975,-0.6274986267089808,-0.2074985504150355,2,-0.025700320234968932,1.6153643005956748,21.377500534057614,-2.4736588499838637,21.29750061035156,3.2702435202177456,21.364999771118164,-0.025700320234968932
8020,2015-06-11,21.61000061035156,21.6924991607666,21.587499618530273,21.677499771118164,1716000.0,0.0006946653148440785,1.1538822700862728,-0.658534769906457,52.20269314211646,56.21335306739705,-0.13150485214467267,-0.12599386090833065,-0.8589945304241375,-1.034362946450596,17.48840868386807,0.10499954223632812,0.3111883660686239,0.124625682830807,-0.09316957493409816,0.34242094059571215,0.015728053948354415,0.23352331171325957,-0.42270084381103246,83.98084501199895,26.576882777270008,0.10889762888245316,6,-0.17500114440917613,-0.7325000762939418,-1.3087506294250453,-0.6424999237060511,-0.08500099182128551,3,-0.016080510763412326,1.606068079006818,21.59499931335449,1.6153643005956748,21.377500534057614,-2.4736588499838637,21.29750061035156,-0.016080510763412326
8021,2015-06-12,21.512500762939453,21.55500030517578,21.26499938964844,21.47249984741211,1105600.0,-0.004511792904133505,3.640014648437443,-0.5926135239763457,50.42554124008398,53.72119868046901,-0.03975285295792119,-0.010732879505042092,-0.7422168774058555,-0.9173939347979783,16.786287567303294,0.3450012207031179,0.23511889777743988,0.015500831604004617,-0.17979629468872105,0.21079795789673028,-0.08214773154235999,0.11314939475036923,-0.3049930206298832,59.77674347236784,3.3419073174900475,0.09764856314636307,6,-0.07750129699707031,-0.6062507629394531,-1.2375006675720215,-0.5450000762939453,-0.21500015258789418,4,-0.00034870897881733587,1.1538822700862728,21.61000061035156,1.606068079006818,21.59499931335449,1.6153643005956748,21.377500534057614,-0.00034870897881733587
8022,2015-06-15,21.09000015258789,21.38249969482422,20.967500686645508,21.3125,3655200.0,-0.019639772010115353,1.2896545192418998,-5.562368872782758,38.28758985179986,49.12062052873665,0.3405706980049281,0.41139866849689355,-0.31284880658765957,-0.48031788954575916,16.082583383970668,0.5450000762939453,0.1465900547762935,-0.39337482452392436,-0.65495511969144,-0.13179452935640867,-0.5241649721076804,-0.2625846769401683,0.6024990081787109,16.896513622444147,-37.843247354817,0.13079014758375782,6,0.23999977111816406,-0.09375,-0.8249998092651367,-0.12249946594238281,0.6450004577636683,0,0.02275957983705501,3.640014648437443,21.512500762939453,1.1538822700862728,21.61000061035156,1.606068079006818,21.59499931335449,0.02275957983705501
8023,2015-06-16,21.325000762939453,21.387500762939453,21.112499237060547,21.112499237060547,1441600.0,0.011142750528748913,-1.5882310702617313,-0.9550636926294855,43.65781146614934,45.83835980841991,0.08950838430288144,0.16476208178283258,-0.5310978667153918,-0.7007454738376886,14.894800404489242,0.2975006103515625,0.08601651067825955,-0.14562425613403462,-0.41218518990278596,0.12093667763471672,-0.2789047230184103,-0.012343789249658954,0.3529984283447263,49.31045913266755,-2.675549593371116,0.13328046688437634,6,0.0049991607666015625,-0.2212505340576172,-1.0468754768371582,-0.3575000762939453,0.10999870300293324,1,0.009144182314080318,1.2896545192418998,21.09000015258789,3.640014648437443,21.512500762939453,1.1538822700862728,21.61000061035156,0.009144182314080318
8024,2015-06-17,21.39249992370605,21.44499969482422,21.25749969482422,21.375,1189600.0,0.003165259477219129,2.0612378357337486,0.0823519908088728,44.877351708466755,45.000978506377926,-0.0034347388891013964,0.08902916651243586,-0.5820858473248336,-0.7529315544378647,13.455396283123132,0.1875,0.030498417682466084,-0.07000007629394744,-0.33563694640756836,0.19563679381967347,-0.20281851135075968,0.06281835876286479,0.27128929748535313,58.620707798835625,10.468288870517213,0.13281843505681046,6,-0.06249999999999645,-0.2699995040893519,-0.9574995040893519,-0.4249992370605433,-0.32999992370605113,2,0.014140459142082396,-1.5882310702617313,21.325000762939453,1.2896545192418998,21.09000015258789,3.640014648437443,21.512500762939453,0.014140459142082396
8025,2015-06-18,21.61750030517578,21.6825008392334,21.487499237060547,21.487499237060547,1638000.0,0.010517722672533258,-2.0,7.428664850137748,52.48694314902286,45.263915787256146,-0.20535131473984336,-0.13999859373499035,-0.788748422098827,-0.9619134773949796,11.777673624753618,0.2900009155273473,-0.02338277860382476,0.15300025939941264,-0.1168512508216466,0.4228517696204719,0.01807450428888302,0.28792601450994226,-0.6499996185302734,90.909018155821,43.2894206865021,0.13492575511052926,6,-0.28750038146972656,-0.4375,-1.182499885559082,-0.6499996185302734,-0.6750011444091797,3,-0.010639506834250412,2.0612378357337486,21.39249992370605,-1.5882310702617313,21.325000762939453,1.2896545192418998,21.09000015258789,-0.010639506834250412
8026,2015-06-19,21.700000762939453,21.76499938964844,21.524999618530273,21.600000381469727,4388400.0,0.0038163736139242843,1.0869759920387772,0.7692273834326124,52.91831797064018,47.35655942800521,-0.26299082708167276,-0.22290097383202223,-0.8476251966724,-1.0273938412714756,10.070677673401576,0.23999977111816762,-0.06013562178541321,0.22850065231323313,-0.05850004778678297,0.5155013524132492,0.08500030226322508,0.3720010023632412,-0.7182000732421869,91.8496887249798,44.975251778105346,0.14350035005000836,6,-0.33375072479248047,-0.33375072479248047,-1.1637501716613805,-0.7325000762939453,-0.495000839233402,4,-0.008064568583244336,-2.0,21.61750030517578,2.0612378357337486,21.39249992370605,-1.5882310702617313,21.325000762939453,-0.008064568583244336
8027,2015-06-22,21.88500022888184,21.920000076293945,21.71500015258789,21.75,1480000.0,0.008525320711432416,1.0,1.3499971389880001,59.87580665492094,49.50014259697236,-0.39771329683929935,-0.39819068730113827,-1.0119252613611422,-1.1880172295890112,9.819424737302423,0.2199993133544922,-0.04706531354136345,0.39437513351440856,0.052873594782425926,0.7358766722463912,0.22362436414841724,0.5651259028803999,-0.871871591186526,95.66565807593055,44.748593684174374,0.17075076936599146,6,-0.4412498474121129,-0.4412498474121129,-1.256249904632572,-0.9174995422363317,-0.5675010681152379,0,-0.026844853204751273,1.0869759920387772,21.700000762939453,-2.0,21.61750030517578,2.0612378357337486,21.39249992370605,-0.026844853204751273
8028,2015-06-23,21.86000061035156,21.997499465942386,21.837499618530273,21.97249984741211,2906800.0,-0.001142317490008038,-1.0317283472195762,-0.833326269091119,57.794706219655104,50.28075126698394,-0.3319851750450411,-0.35953007794266867,-0.9579498702209612,-1.1446468637550993,9.636483414576354,0.15999984741211293,-0.031676784167892436,0.34900045394897106,-0.029540378565062753,0.7275412864630049,0.15973003769195415,0.538270870205988,-0.7924596863403259,81.419067821729,28.101156200435057,0.18927041625701602,6,-0.37750053405761363,-0.37750053405761363,-1.1687502861022914,-0.8924999237060511,-0.5450000762939453,1,-0.005718206610699217,1.0,21.88500022888184,1.0869759920387772,21.700000762939453,-2.0,21.61750030517578,-0.005718206610699217
8029,2015-06-24,21.63999938964844,21.877500534057614,21.46500015258789,21.46500015258789,2495200.0,-0.010064099476691624,-3.714310626702957,-1.5555593231833265,57.7946503338949,50.90207984384821,-0.11726061495737738,-0.138767800150859,-0.713833310470001,-0.9026573785678984,9.211376845028282,0.412500381469723,0.003800508763802668,0.12399930953979776,-0.25877238064663644,0.506770999726232,-0.06738653555342111,0.31538515463301664,-0.4980617822827149,32.8637488672309,-25.31706322774088,0.19138584509321765,6,-0.15749931335449574,-0.15749931335449574,-0.8437495231628453,-0.6724987030029332,-0.26499938964844105,2,-0.009473194523476614,-1.0317283472195762,21.86000061035156,1.0,21.88500022888184,1.0869759920387772,21.700000762939453,-0.009473194523476614
8030,2015-06-25,21.459999084472656,21.7450008392334,21.4375,21.7450008392334,2341200.0,-0.008317944096703056,1.1578873399677425,-1.6285885558582776,52.240548956311834,51.103747367873524,0.043833946043552174,0.034329063923010494,-0.5157448182148521,-0.7068013569569764,8.727401586510522,0.30750083923339844,0.024890600810675068,-0.050500965118409624,-0.4331668049833368,0.33216487474651757,-0.24183388505087322,0.14083195481405397,-0.2496165284207983,4.017697487406353,-54.36436311961077,0.19133291993246274,6,0.022500991821289062,0.022500991821289062,-0.6218743324279785,-0.49249839782714844,0.07250022888183238,3,-0.01852279130618728,-3.714310626702957,21.63999938964844,-1.0317283472195762,21.86000061035156,1.0,21.88500022888184,-0.01852279130618728
8031,2015-06-26,21.352500915527344,21.545000076293945,21.2549991607666,21.502500534057614,5514400.0,-0.005009234554119502,1.4681065199217578,0.5263112104562091,51.273155302341344,52.546587973489245,0.14108605833399324,0.1353793605812328,-0.39022866385303345,-0.5865461919774368,8.080957848995842,0.29000091552734375,0.015254884687866621,-0.1494992256164558,-0.5385418344051587,0.2395433831722471,-0.344020530010809,0.045022078777897434,0.6449985504150426,13.131544065515088,-47.09646084861702,0.19452130439435145,6,0.2024984359741211,0.12999916076660156,-0.4693760871887207,-0.38500022888183594,0.3849983215332031,4,-0.01920158001082639,1.1578873399677425,21.459999084472656,-3.714310626702957,21.63999938964844,-1.0317283472195762,21.86000061035156,-0.01920158001082639
8032,2015-06-29,21.0625,21.36750030517578,21.045000076293945,21.252500534057614,1787600.0,-0.013581590122609843,-1.866663840969779,1.2666734483679476,43.354421465953926,52.51287797346753,0.4769301459267865,0.4047855294151361,-0.07916349685120139,-0.28263069354787973,7.85454458003893,0.32250022888183594,-0.006465788314859111,-0.41325016021728445,-0.8463543054322962,0.01985398499772728,-0.6298022328247903,-0.19669808760977858,0.9201494598388713,1.837263508642641,-57.67463006383009,0.21655207260750642,6,0.45874977111816406,0.4200000762939453,-0.1256251335144043,-0.09499931335449219,0.8400001525878906,0,0.0067655750127502134,1.4681065199217578,21.352500915527344,1.1578873399677425,21.459999084472656,-3.714310626702957,21.63999938964844,0.0067655750127502134
8033,2015-06-30,21.147499084472656,21.309999465942386,21.13500022888184,21.20499992370605,1836000.0,0.00403556484143186,-3.2424802903848473,0.3026351453094283,40.00000000000009,51.970950005860125,0.40689381301525884,0.308843000744929,-0.14457775164498798,-0.3550356331859952,7.666781343703502,0.24749946594238637,-0.01844730246988746,-0.31125106811523295,-0.7684351092776005,0.1459329730471346,-0.539843088696415,-0.08265904753405096,0.7976444000244172,12.31218640456394,-42.13430301778932,0.22859202058118297,6,0.3737506866455078,0.33500099182128906,-0.2012491226196289,-0.17999839782714844,0.657501220703125,1,0.008038779224668113,-1.866663840969779,21.0625,1.4681065199217578,21.352500915527344,1.1578873399677425,21.459999084472656,0.008038779224668113
8034,2015-07-01,21.332500457763672,21.354999542236328,21.239999771118164,21.315000534057614,2002000.0,0.008748144286567339,2.6801049836725976,-0.3043420572528752,44.236759877803074,51.0542629757246,0.23745769143421214,0.11227094740731758,-0.30985863505214084,-0.5244030109876405,7.296800114823254,0.20750045776367188,0.03013915691907343,-0.11524972915649556,-0.5735215251280401,0.343022066815049,-0.3443856271422696,0.11388616882927849,0.5766372904052766,41.07143830278854,-9.240970268675035,0.22913589798577283,7,0.1887493133544922,0.14999961853027344,-0.3575005531311035,-0.36499977111816406,0.5249996185302734,2,-0.0008203409506872816,-3.2424802903848473,21.147499084472656,-1.866663840969779,21.0625,1.4681065199217578,21.352500915527344,-0.0008203409506872816
8035,2015-07-02,21.302499771118164,21.440000534057614,21.17250061035156,21.417499542236328,1533200.0,-0.0014063370913740547,2.343712374980777,-6.57144414168804,45.51280327020342,50.231428009009406,0.24370471170896835,0.14746966396612393,-0.26016008736088025,-0.47730708975143443,7.674935705989523,0.2674999237060547,0.05433574827333487,-0.14375038146972585,-0.6038034942682664,0.3163027313288147,-0.37377693786899613,0.08627617492954442,0.5720724701757831,51.49993896484375,2.2861953988144137,0.2300265563992709,7,0.21875,0.18000030517578125,-0.22812509536743164,-0.33499908447265625,0.7824993133544922,3,0.00340336719449863,2.6801049836725976,21.332500457763672,-3.2424802903848473,21.147499084472656,-1.866663840969779,21.0625,0.00340336719449863
8036,2015-07-06,21.274999618530273,21.34499931335449,21.149999618530273,21.149999618530273,1334400.0,-0.0012909354715813226,-2.119995117187443,-1.0869586850878212,54.75576641519758,49.66253464904015,0.2286204108994525,0.176954043265674,-0.2149709212784927,-0.4363306013732924,8.339629092398727,0.1949996948242152,0.07192050739269007,-0.16675052642822408,-0.6318825927632048,0.29838153990675664,-0.39931655959571444,0.06581550673926628,0.5663897361636749,58.227664731957994,4.722520576982625,0.23256603316749033,7,0.24625015258789062,0.20750045776367188,-0.17687463760375977,-0.3074989318847656,0.7049999237060547,0,0.012103393628262848,2.343712374980777,21.302499771118164,2.6801049836725976,21.332500457763672,-3.2424802903848473,21.147499084472656,0.012103393628262848
8037,2015-07-07,21.184999465942386,21.3700008392334,20.977500915527344,21.32250022888184,3020800.0,-0.004230324521815598,2.376314623701887,-1.100006103515625,46.11107755592513,48.364353686403476,0.23343101655719067,0.2720414536546194,-0.10651214678432197,-0.3346776908906719,9.215444933473902,0.3924999237060547,0.05303321898574609,-0.25112562179565145,-0.726217279090541,0.2239660354992381,-0.48867145044309623,-0.013579793148206676,0.6245343176155629,44.86458844537666,-8.792304194817696,0.2375458286474453,7,0.2425012588500941,0.29750061035155895,-0.07562398910522816,-0.21749877929687855,0.7775001525878871,1,0.026079763278086254,-2.119995117187443,21.274999618530273,2.343712374980777,21.302499771118164,2.6801049836725976,21.332500457763672,0.026079763278086254
8038,2015-07-08,20.934999465942386,21.17250061035156,20.895000457763672,21.065000534057614,2532400.0,-0.011800802752056083,-1.6428701180744438,0.9454570675543942,38.46153846153868,46.216230145030565,0.3781918935265196,0.5135190114491515,0.1635323207451016,-0.0794299260194613,10.332534171567175,0.2899990081787145,0.01762319994876904,-0.479000568389889,-1.0041636175991009,0.04616248081932284,-0.741582092994495,-0.2164190437852831,0.8246123455337262,7.339266528311699,-43.80234097747102,0.2625815246046068,7,0.3850011825561488,0.511250495910641,0.17437601089477184,0.03250122070312145,1.0874996185302699,2,0.04621450734782484,2.376314623701887,21.184999465942386,-2.119995117187443,21.274999618530273,2.343712374980777,21.302499771118164,0.04621450734782484
8039,2015-07-09,21.040000915527344,21.232500076293945,21.0,21.177499771118164,1644400.0,0.005015593611825908,-1.1379249866266783,1.0576748144018888,34.49668608318791,44.24468982579456,0.20018145053088432,0.38452118550151226,0.08125650999500778,-0.17624443860609063,10.53544343688808,0.29750061035155895,-0.05236553815576883,-0.34624919891357564,-0.8894842502961886,0.19698585246903733,-0.6178667246048803,-0.07463167322227093,0.6504419876517744,26.60558485600412,-18.699951785105114,0.2716175256913058,7,0.17999935150146484,0.4062490463256836,0.06937456130981445,-0.07250022888183594,1.0824985504150426,3,0.036359284998123576,-1.6428701180744438,20.934999465942386,2.376314623701887,21.184999465942386,-2.119995117187443,21.274999618530273,0.036359284998123576
8040,2015-07-10,21.262500762939453,21.350000381469727,21.1299991607666,21.299999237060547,1815600.0,0.010575087344597334,2.2,0.2727184452551707,39.07616812459996,42.88946902826775,-0.05954107936372566,0.14192948457038312,-0.10901613014634393,-0.39005860591277397,10.49628740161593,0.3099994659423828,-0.11625366844094742,-0.1063743591308608,-0.6416474985298777,0.4288987802681561,-0.37401092883036924,0.16126221056864765,0.36430674460643075,77.36842316603557,36.382716497290346,0.2676365696995082,7,-0.0950002670288086,0.18374919891357422,-0.15312528610229492,-0.4700002670288086,1.0224990844726562,4,0.027983505796814745,-1.1379249866266783,21.040000915527344,-1.6428701180744438,20.934999465942386,2.376314623701887,21.184999465942386,0.027983505796814745
8041,2015-07-13,21.5049991607666,21.522499084472656,21.29750061035156,21.462499618530273,1382000.0,0.011404980088222993,4.806457964166266,-1.1333672431332655,40.77667925269009,42.60305322679399,-0.3108186194212621,-0.10662652754325208,-0.3098409532566535,-0.6225327036831096,10.961487564082969,0.2599983215332031,-0.16296885965097374,0.13649911880493093,-0.39836061703616465,0.6713588546460265,-0.13093074911561686,0.4039289867254787,0.06326378279670664,97.21116143347822,60.53376581855293,0.26742986792054807,7,-0.2962493896484375,-0.05874919891357422,-0.39562368392944336,-0.712498664855957,0.7100009918212891,0,0.026970469488052817,2.2,21.262500762939453,-1.1379249866266783,21.040000915527344,-1.6428701180744438,20.934999465942386,0.026970469488052817
8042,2015-07-14,21.56999969482422,21.6200008392334,21.417499542236328,21.52750015258789,902000.0,0.0030225778467456443,1.842086947210622,1.0,43.095223822576855,42.94696698485807,-0.3310759051242833,-0.14105485567926124,-0.34219189338132594,-0.6773884403032184,10.424245991355361,0.2025012969970703,-0.184233299513334,0.177499675750731,-0.34773228194118744,0.7027316334426494,-0.08511630309523,0.440115654596692,-0.6749992370605469,93.1032940551263,59.52073444942893,0.2626159788459593,7,-0.3124990463256836,-0.1237497329711914,-0.4524993896484375,-0.7774991989135742,0.3400001525878906,1,0.019007874511490552,4.806457964166266,21.5049991607666,2.2,21.262500762939453,-1.1379249866266783,21.040000915527344,0.019007874511490552
8043,2015-07-15,21.520000457763672,21.600000381469727,21.46500015258789,21.559999465942386,1988800.0,-0.0023179989693066227,1.2499880791544147,-0.9411632708016274,46.89121987279064,43.24190698430114,-0.24884980514188015,-0.07978848439287134,-0.26146576406049604,-0.6193482281891001,9.87663653755787,0.13500022888183594,-0.1973148373380127,0.11775045394897532,-0.40944168376048395,0.6449425916584346,-0.14584561490575254,0.3813465228037032,-0.610499992370606,83.8709280469084,48.12383909687044,0.2635960688547289,7,-0.2624998092651367,-0.07375049591064453,-0.3600001335144043,-0.7274999618530273,0.12999916076660156,2,0.020562228222767764,1.842086947210622,21.56999969482422,4.806457964166266,21.5049991607666,2.2,21.262500762939453,0.020562228222767764
8044,2015-07-16,21.69499969482422,21.82250022888184,21.592500686645508,21.667499542236328,3652400.0,0.008131934634667326,-1.5915753277455806,-0.6875208621428982,56.103914376361175,44.41869710720756,-0.4101529357670586,-0.2434447583576258,-0.3988801777931954,-0.7860854426553843,9.779414276258702,0.3024997711181676,-0.1599735169465788,0.2776247024536147,-0.2655059641442392,0.8207553690514686,0.006059369154687744,0.5491900357525417,-0.7712892219543477,81.58839893133513,40.099893926671314,0.2715653332989276,7,-0.33624935150146484,-0.2487497329711914,-0.5349993705749512,-0.9024991989135742,-0.47749900817871094,3,0.015095616236702192,1.2499880791544147,21.520000457763672,1.842086947210622,21.56999969482422,4.806457964166266,21.5049991607666,0.015095616236702192
8045,2015-07-17,21.387500762939453,21.627500534057614,21.15749931335449,21.625,4298800.0,-0.01417372372483261,2.876293849300098,-8.636287973366626,50.823525821461395,43.98178148568131,-0.09982643386378953,0.04842233652011885,-0.05441863677780745,-0.47394474257095,10.50522729042879,0.5375003814697301,-0.12497450072989125,-0.018374252319336648,-0.5533418783014952,0.5165933736628219,-0.28585806531041413,0.24910956067174084,-0.4278386998291026,34.58663653155599,-10.055550435011043,0.2674838129910788,7,-0.02875041961669922,0.05874919891357422,-0.22750043869018555,-0.5950002670288086,-1.0050010681152344,4,0.03436580604483486,-1.5915753277455806,21.69499969482422,1.2499880791544147,21.520000457763672,1.842086947210622,21.56999969482422,0.03436580604483486
8046,2015-07-20,21.524999618530273,21.75,21.415000915527344,21.5,2796800.0,0.006428935157729132,-2.435927030860273,-0.105261889847251,61.72370346088654,45.71651769734369,-0.22141789175542925,-0.10841803886881962,-0.1557382379816481,-0.6080707990099938,10.950573291703277,0.3624992370605469,-0.1092590885109388,0.12787466049194407,-0.3923588214353302,0.6481081424192183,-0.13224208047169128,0.3879914014555794,-0.5308240287890627,55.26312770326853,4.99133454644906,0.260116740963637,7,-0.16624927520751953,-0.0787496566772461,-0.36874961853027344,-0.7324991226196289,-1.217498779296875,0,0.035307792908278346,2.876293849300098,21.387500762939453,-1.5915753277455806,21.69499969482422,1.2499880791544147,21.520000457763672,0.035307792908278346
8047,2015-07-21,21.29750061035156,21.690000534057614,21.295000076293945,21.545000076293945,2335600.0,-0.010569059800719649,-2.128709879667301,-9.900129701686264,53.54613894530271,47.39258441776192,0.02650490416911566,0.07674499210822816,0.09564566715092582,-0.3797251207259116,11.056208390023556,0.3950004577636683,-0.10028863579471547,-0.07024936676025817,-0.5382121633751069,0.39771342985459057,-0.30423076506768254,0.1637320315471662,-0.27019203504472245,21.05279763202254,-32.615273333073326,0.23398139830742384,7,0.11374950408935902,0.1487493515014684,-0.12687587738036754,-0.5050001144409144,-0.2950000762939453,1,0.04308015100092932,-2.435927030860273,21.524999618530273,2.876293849300098,21.387500762939453,-1.5915753277455806,21.69499969482422,0.04308015100092932
8048,2015-07-22,21.73500061035156,21.76749992370605,21.299999237060547,21.440000534057614,3426800.0,0.020542316584667875,1.5972353941602935,-1.191922072117183,58.50054380664647,50.05967972036842,-0.3191421932053906,-0.3906275275171005,-0.3205332236426308,-0.8117101715685386,10.84005917562458,0.4699993133544922,-0.10236424073951866,0.37350063323974325,-0.06945111464069953,0.816452381120186,0.15202475929952186,0.5949765071799646,-0.6758843689017233,86.8421807418276,30.27615347623376,0.22147587394022122,7,-0.2587509155273402,-0.2887506484985316,-0.5718755722045863,-0.9425001144409144,-0.36000061035155895,2,0.008051494462678166,-2.128709879667301,21.29750061035156,-2.435927030860273,21.524999618530273,2.876293849300098,21.387500762939453,0.008051494462678166
8049,2015-07-23,21.434999465942386,21.747499465942386,21.39249992370605,21.71500015258789,1934400.0,-0.013802674763500722,1.057972456725213,-0.949154624511028,52.51184546227683,51.55253275788807,0.047809537654433854,-0.11254200712247098,0.0053990672141068785,-0.5119941170915787,11.257908448430145,0.35499954223633523,-0.08316545279220122,0.08374948501587198,-0.3411885775057506,0.5086875475374946,-0.12871954624493753,0.2962185162766815,-0.34534786499527215,45.491782775096844,-11.23113310738318,0.21246903126081093,7,0.0550003051757777,0.011250495910640979,-0.21812438964844105,-0.6424989700317418,-0.09249877929687855,3,0.010030331604602871,1.5972353941602935,21.73500061035156,-2.128709879667301,21.29750061035156,-2.435927030860273,21.524999618530273,0.010030331604602871
8050,2015-07-24,21.0625,21.38999938964844,21.030000686645508,21.3075008392334,1856000.0,-0.017378095415129025,-1.322576278694902,0.8750008514928483,46.43755431873514,52.18151887633752,0.43466507685971223,0.24100751000412401,0.3864959180095724,-0.1407511532569501,11.983785520361568,0.40499877929687855,-0.0312931075363565,-0.26887502670287944,-0.7092979343504169,0.171547880944658,-0.48908648052664816,-0.04866357287911072,0.7600002288818395,4.406691115237619,-49.97261765222784,0.22021145382376828,7,0.3637504577636719,0.38374996185302734,0.16375017166137695,-0.26999950408935547,0.18499946594238637,4,0.0073590830454841605,1.057972456725213,21.434999465942386,1.5972353941602935,21.73500061035156,-2.128709879667301,21.29750061035156,0.0073590830454841605
8051,2015-07-27,20.9424991607666,21.102500915527344,20.915000915527344,21.049999237060547,1726400.0,-0.005697369221763671,-1.307741064616468,0.43877431861176636,45.97509459192506,52.50150451737622,0.5213050374294639,0.3464814073582758,0.5060592756064537,-0.020960975309844088,12.314719465035587,0.1875,0.02128311045527198,-0.3683757781982422,-0.8416047018798594,0.10485314548337499,-0.6049902400390508,-0.1317613163574336,0.8641510772705097,3.225604367330058,-50.19442843616854,0.2366144618408083,7,0.4262514114379883,0.5037508010864258,0.3125009536743164,-0.14999866485595703,-0.1774997711181605,0,-0.026739858583424425,-1.322576278694902,21.0625,1.057972456725213,21.434999465942386,1.5972353941602935,21.73500061035156,-0.026739858583424425
8052,2015-07-28,21.20499992370605,21.207500457763672,20.857500076293945,21.022499084472656,1709600.0,0.012534357094840631,2.7332994252581253,-1.697681020563832,54.4628208604197,53.34279351600167,0.22527419064345722,0.10034868909284711,0.24350271114759536,-0.2788349488657893,11.965907822629104,0.35000038146972656,0.057746975418819346,-0.11300001144409677,-0.5746323018018629,0.3486322789136693,-0.34381615662297804,0.1178161337347845,0.5659843414306707,38.18680282203781,-20.192081850108245,0.23081614517888263,7,0.1350002288818395,0.22249984741211293,0.16125011444092152,-0.3837499618530238,-0.04999923706054332,1,-0.042324880344342564,-1.307741064616468,20.9424991607666,-1.322576278694902,21.0625,1.057972456725213,21.434999465942386,-0.042324880344342564
8053,2015-07-29,21.3174991607666,21.332500457763672,21.07999992370605,21.21500015258789,2033600.0,0.005305316551064143,2.8112827304265746,0.5616358182749396,54.575410670224116,53.17295977087532,0.09055184167283059,0.0013053718450812823,0.12524200304973476,-0.38337165273030394,11.439957969529814,0.25250053405762074,0.0762803056369954,-0.009000778198242188,-0.46362160899562355,0.44562005259913917,-0.23631119359693287,0.2183096372004485,0.398676053039555,51.685325835376204,-10.270138328168187,0.22731041539869073,7,-0.0049991607666015625,0.1100006103515625,0.126251220703125,-0.4187488555908203,-0.04500007629394531,2,-0.014776528162774416,2.7332994252581253,21.20499992370605,-1.307741064616468,20.9424991607666,-1.322576278694902,21.0625,-0.014776528162774416
8054,2015-07-30,21.315000534057614,21.372499465942386,21.0674991607666,21.18000030517578,1050000.0,-0.00011721012348331339,1.4400210572895198,1.31708814827217,50.933331163189955,53.18516036440072,0.037413399846560225,0.0025568157944171332,0.12263727113854017,-0.37907136326420954,11.00863097780221,0.3050003051757848,0.0838393548443257,-0.01062440872192738,-0.46526397486697846,0.4440151574231237,-0.23794419179445114,0.21669537435059638,0.34965417149781075,85.91568970889938,24.839551561224667,0.22731978307252546,7,-0.002500534057613635,0.052499771118167615,0.16749954223633168,-0.37750053405761363,-0.37750053405761363,3,0.0028148939450654,2.8112827304265746,21.3174991607666,2.7332994252581253,21.20499992370605,-1.307741064616468,20.9424991607666,0.0028148939450654
8055,2015-07-31,21.375,21.5,21.352500915527344,21.43000030517578,2292000.0,0.0028148939450654,-1.9500267032883192,-0.4074089772390223,47.528528691868374,51.607918723398704,-0.027430375444996713,-0.05452831831707883,0.05740110170280133,-0.42867890979944434,10.7235371027926,0.18499946594238637,0.08517567805566983,0.045750045776365766,-0.40926914417140026,0.5007692357241318,-0.18175954919751547,0.273259640750247,0.241225427799737,80.54474477148922,23.046399410602568,0.22750959497388248,7,-0.0625,-0.034999847412109375,0.10750007629394531,-0.4375,0.2175006866455078,4,-0.0015204357124908308,1.4400210572895198,21.315000534057614,2.8112827304265746,21.3174991607666,2.7332994252581253,21.20499992370605,-0.0015204357124908308
8056,2015-08-03,21.53249931335449,21.549999237060547,21.26000022888184,21.45249938964844,1386800.0,0.007368388928864933,4.043471049707201,-1.454535996670699,49.311286273855856,51.13737953768239,-0.20534857773269977,-0.20210953998611458,-0.10304856768552284,-0.574325853078534,10.456656852355712,0.2899990081787074,0.05325146984064588,0.19037437438964488,-0.2726826526135575,0.6534314013928473,-0.04115413911195631,0.4219028878912461,0.038202593354899506,97.47293214237462,42.64101761176235,0.2315285135016008,8,-0.21999931335448863,-0.192499160766598,-0.04999923706054332,-0.5949993133544886,-0.27249908447264914,0,-0.013235799674928828,-1.9500267032883192,21.375,1.4400210572895198,21.315000534057614,2.8112827304265746,21.3174991607666,-0.013235799674928828
8057,2015-08-04,21.737499237060547,21.762500762939453,21.46500015258789,21.575000762939453,2378800.0,0.009520489039510416,1.7999856388898863,2.031232863648465,53.77930793113779,50.61279777373698,-0.3814886610946928,-0.3832444153654322,-0.30682391432205236,-0.7709112510421576,9.508015900940128,0.2975006103515625,0.060617808303529586,0.36774930953979634,-0.12104581925598978,0.8565444383355825,0.12335174514190328,0.6121468739376894,-0.8799991607666016,96.4026664397979,43.37500918807656,0.24439756439789273,8,-0.42749881744384766,-0.39749908447265625,-0.2187495231628418,-0.7999992370605469,-0.4349994659423828,1,-0.04473834992730341,4.043471049707201,21.53249931335449,-1.9500267032883192,21.375,1.4400210572895198,21.315000534057614,-0.04473834992730341
8058,2015-08-05,21.90250015258789,21.987499237060547,21.792499542236328,21.979999542236328,3433600.0,0.007590611676527637,3.216265258990432,-0.4769237992394009,53.61814667346017,50.73572013053513,-0.5813681809874716,-0.4975561533855881,-0.4670457466507152,-0.9252551942892886,8.514270385526236,0.25,0.03529653334453897,0.48437519073486257,-0.014652322423394537,0.9834027038931197,0.2348614341557358,0.7338889473139893,-1.0269000625610367,90.76096984523527,39.63809147839292,0.2495137565791284,8,-0.48000049591064453,-0.48000049591064453,-0.40062522888183594,-0.9650001525878906,-0.462499618530277,2,-0.03412849951990815,1.7999856388898863,21.737499237060547,4.043471049707201,21.53249931335449,-1.9500267032883192,21.375,-0.03412849951990815
8059,2015-08-06,21.80500030517578,21.927499771118164,21.72249984741211,21.927499771118164,1886000.0,-0.004451539629396595,2.3469521214480342,1.5806507186454026,57.85512605379766,52.00433921220874,-0.4759114283419521,-0.3581694476701287,-0.36862210572989795,-0.8287740824526395,7.640145511013421,0.2049999237060547,0.04458435690624185,0.3486253738403313,-0.14561912420441203,0.8428698718850747,0.10150312481795964,0.595747622862703,-0.8849242492675806,74.91420196686572,20.803212119186284,0.24712224902237165,8,-0.38250064849853516,-0.38250064849853516,-0.30312538146972656,-0.8675003051757812,-0.4750003814697301,3,-0.024421059997725703,3.216265258990432,21.90250015258789,1.7999856388898863,21.737499237060547,4.043471049707201,21.53249931335449,-0.024421059997725703
8060,2015-08-07,21.857500076293945,21.90250015258789,21.582500457763672,21.6875,2142000.0,0.002407694124439086,1.4615339471078017,-1.3877617750097313,56.46259814788725,53.169617385093424,-0.4512330680062533,-0.3834684460041089,-0.42053608307116974,-0.8815585489168782,7.04678845995025,0.31999969482421875,0.006315824246332369,0.3713751792907729,-0.1448727605043274,0.8876231190858732,0.11325120939322275,0.6294991491883231,-0.8947270931396503,82.1306751892275,27.001938459490077,0.2581239698975505,8,-0.4350004196166992,-0.4350004196166992,-0.3556251525878906,-0.9200000762939453,-0.22500038146972656,4,-0.04209081885314747,2.3469521214480342,21.80500030517578,3.216265258990432,21.90250015258789,1.7999856388898863,21.737499237060547,-0.04209081885314747
8061,2015-08-10,22.084999084472656,22.18000030517578,22.040000915527344,22.049999237060547,1869600.0,0.010408281248295737,-4.091211763889852,0.20588136296828194,65.30610277816913,54.374426487065584,-0.5583408147685809,-0.5958362207472945,-0.6432623403942017,-1.1116148616443553,7.3752770443405575,0.32250022888183594,0.012082583973633376,0.5698741912841783,-0.011848432415185073,1.1515968149835416,0.2790128794344966,0.8607355031338599,-1.0812370511621126,86.7131188211254,26.14734395826479,0.2908613118496818,8,-0.46124935150146484,-0.566248893737793,-0.5831241607666016,-1.1474990844726562,-0.5024986267089844,0,-0.022300132136904183,1.4615339471078017,21.857500076293945,2.3469521214480342,21.80500030517578,3.216265258990432,21.90250015258789,-0.022300132136904183
8062,2015-08-11,21.979999542236328,22.0,21.82250022888184,21.88999938964844,1508400.0,-0.0047543376313812225,1.7307432729833074,2.571444141689272,55.468731373530815,54.47368434298855,-0.37084488494756584,-0.48332597920775555,-0.5367072294614701,-1.0010272033631793,7.832857891731868,0.26249885559081676,0.06844253033652592,0.4443746566772475,-0.17327759663726638,1.0620269099917614,0.13554853001999234,0.7532007833345027,-0.9056632126138702,66.5270604158819,8.901517340855463,0.3088261266572562,8,-0.3562498092651367,-0.46124935150146484,-0.47812461853027344,-1.0424995422363281,-0.31999969482421875,1,-0.03275702130798286,-4.091211763889852,22.084999084472656,1.4615339471078017,21.857500076293945,2.3469521214480342,21.80500030517578,-0.03275702130798286
8063,2015-08-12,21.962499618530273,22.002500534057614,21.6875,21.75,2029600.0,-0.0007961748894683707,1.153839131427109,2.3611028694952823,63.47384565016567,55.8670748415414,-0.2818717284970269,-0.4542658216657358,-0.5145992108369946,-0.9723557890690415,8.301721059444848,0.31500053405761363,0.1423526511818558,0.4047497749328599,-0.24158166898861566,1.0510812188543355,0.08158405297212212,0.7279154968935977,-0.821823450374616,63.59820214389234,4.254498229016548,0.3231657219607377,8,-0.24249935150146484,-0.44374942779541016,-0.5074992179870605,-1.0249996185302734,-0.3575000762939453,2,-0.03005121725102966,1.7307432729833074,21.979999542236328,-4.091211763889852,22.084999084472656,1.4615339471078017,21.857500076293945,-0.03005121725102966
8064,2015-08-13,22.022499084472656,22.15749931335449,21.8700008392334,21.987499237060547,1989600.0,0.00273190515581212,-1.129644804882847,0.16470545996355834,79.17936302542041,59.383834211936076,-0.25810049827868653,-0.5148694721341904,-0.5712938559781122,-1.0258309379954014,8.084368751161685,0.2874984741210902,0.1729032133243642,0.44837427139282227,-0.22847246331919635,1.1252210061048409,0.10995090403681473,0.7867976387488298,-0.8194634680957904,73.63995633048374,7.0435890701296415,0.33842336735600925,8,-0.30249881744384766,-0.503748893737793,-0.639373779296875,-1.0849990844726562,-0.19249916076660512,3,-0.02645015664120265,1.153839131427109,21.962499618530273,1.7307432729833074,21.979999542236328,-4.091211763889852,22.084999084472656,-0.02645015664120265
8065,2015-08-14,22.122499465942386,22.174999237060547,21.96500015258789,22.01499938964844,1662400.0,0.004540828045271006,-1.024101701458718,3.071444141689373,86.30778693046423,63.49455650711478,-0.2692296975466597,-0.5870822923165626,-0.6596669447253909,-1.118260096327269,7.931524059024478,0.20999908447265625,0.20189544193654285,0.5116247177124045,-0.20140472805434229,1.2246541634791512,0.15510999482902932,0.8681394405957796,-0.8608459682375873,88.32470992827672,13.145923604823054,0.3565147228833738,8,-0.2999992370605504,-0.6037492752075231,-0.7893743515014684,-1.1849994659423864,-0.6199989318847727,4,-0.03582323703776735,-1.129644804882847,22.022499084472656,1.153839131427109,21.962499618530273,1.7307432729833074,21.979999542236328,-0.03582323703776735
8066,2015-08-17,22.28499984741211,22.299999237060547,21.934999465942386,22.075000762939453,1506000.0,0.007345480184998587,2.041691833296216,1.9534784691542024,85.40993099756471,67.00907018116222,-0.35063559172698433,-0.726999659878313,-0.8094597455540864,-1.264064104756919,8.309481267899937,0.3649997711181605,0.25455289799097613,0.6361250877380371,-0.13617732086284562,1.4084274963389198,0.24997388343759752,1.0222762920384767,-0.9682455412590514,97.55111700703151,16.962210112520225,0.38615120430044064,8,-0.34375,-0.7062501907348633,-0.9781246185302734,-1.3474998474121094,-0.6399993896484375,0,-0.029279791656075083,-1.024101701458718,22.122499465942386,-1.129644804882847,22.022499084472656,1.153839131427109,21.962499618530273,-0.029279791656075083
8067,2015-08-18,22.21500015258789,22.434999465942386,22.20249938964844,22.337499618530273,1959600.0,-0.003141112645434818,-2.1525222091476053,-0.5833333333333334,80.26992428482272,69.97037880464696,-0.229962304384415,-0.6163388664087464,-0.7251278372546963,-1.1753302593516608,8.478099754801004,0.2325000762939453,0.31895630951502696,0.5202504158020034,-0.27288940677664897,1.3133902383806557,0.1236805045126772,0.9168203270913295,-0.8195862519622352,70.56863270435404,-13.11142553975911,0.3965699112893269,8,-0.20625019073486328,-0.5687503814697266,-0.8875002861022949,-1.2775001525878906,-0.6774997711181641,1,-0.028471739386890627,2.041691833296216,22.28499984741211,-1.024101701458718,22.122499465942386,-1.129644804882847,22.022499084472656,-0.028471739386890627
8068,2015-08-19,21.90999984741211,22.087499618530273,21.787500381469727,22.075000762939453,2089200.0,-0.013729475718245787,2.157909530788845,1.3469521214480342,66.66666666666674,70.94943887274351,0.08517027264183952,-0.3136361282654363,-0.4116229808314529,-0.8581689066691993,8.627764087252828,0.42749977111816406,0.36413534046528184,0.20650014877319478,-0.5923500034243503,1.0053503009707399,-0.19292492732557776,0.6059252248719673,-0.41062739025478123,18.918863189150233,-61.81486640507926,0.39942507609877187,8,0.09875011444091797,-0.2637500762939453,-0.5581245422363281,-0.9724998474121094,0.1900005340576172,2,-0.01141031500415679,-2.1525222091476053,22.21500015258789,2.041691833296216,22.28499984741211,-1.024101701458718,22.122499465942386,-0.01141031500415679
8069,2015-08-20,21.649999618530273,21.927499771118164,21.649999618530273,21.76000022888184,2254800.0,-0.011866738050778425,-4.045429324455542,0.6666666666666882,56.926947058309175,71.00103319612373,0.35857995740911264,-0.03868621971519559,-0.15297578914030652,-0.5888331033929717,8.91469840434337,0.2775001525878906,0.37480409167761053,-0.06425008773803853,-0.8536170649314698,0.7251168894553928,-0.4589335763347542,0.3304334008586771,-0.057064460494437697,0.0,-77.4216203086822,0.39468348859671476,8,0.3924999237060547,-0.003749847412109375,-0.2981243133544922,-0.6274995803833008,-0.21249961853027344,3,-0.0020785255005468795,2.157909530788845,21.90999984741211,-2.1525222091476053,22.21500015258789,2.041691833296216,22.28499984741211,-0.0020785255005468795
8070,2015-08-21,21.217500686645508,21.74250030517578,21.217500686645508,21.584999084472656,2848000.0,-0.019976856328190795,-1.857153237316725,3.3408759883477908,43.03099865810338,68.52602162722754,0.7719238801486412,0.4279622171877868,0.27263292285341123,-0.1449878945016927,8.51521136875533,0.5249996185302734,0.3630314501591094,-0.5044990539550795,-1.2695937113914475,0.2605956034812884,-0.8870463826732653,-0.1219517252368938,1.2174987792968786,0.0,-71.79183119585348,0.38254732871818414,8,0.6087493896484375,0.42874908447265625,0.1849994659423828,-0.19500064849853516,-0.017499923706054688,4,0.028867643088898554,-4.045429324455542,21.649999618530273,2.157909530788845,21.90999984741211,-2.1525222091476053,22.21500015258789,0.028867643088898554
8071,2015-08-24,20.38249969482422,20.895000457763672,19.5,20.247499465942386,4696000.0,-0.03935435205838578,1.4051695646812183,-0.3673491630984722,26.557096394384345,65.31361774065572,1.4975073329502528,1.2847269736466025,1.0940420412853271,0.696299723654974,8.63095778791958,1.7175006866455078,0.322336185799422,-1.311500072479248,-2.2235787814627166,-0.3994213634957795,-1.767539426970984,-0.855460717987512,2.0281497955322294,30.06813817394889,-37.01562432353142,0.4560393544917346,8,0.5850000381469727,0.5850000381469727,1.0200004577636719,0.6400003433227539,1.0550003051757812,0,0.05494914048828847,-1.857153237316725,21.217500686645508,-4.045429324455542,21.649999618530273,2.157909530788845,21.90999984741211,0.05494914048828847
8072,2015-08-25,20.3075008392334,20.88249969482422,20.280000686645508,20.82999992370605,4067600.0,-0.003679571039555296,-1.086578856976775,-3.8703570268018104,21.517842241681734,60.65183958415749,1.4642996355559106,1.3587012468115987,1.1679178365874208,0.7733009491297231,9.148306062155502,0.6024990081787109,0.27619780443748354,-1.3416239738464348,-2.426879138043624,-0.2563688096492456,-1.8842515559450312,-0.7989963917478384,1.9867226715087902,31.20776650363594,-31.52270878542758,0.542627582098595,8,0.659998893737793,0.659998893737793,1.0949993133544922,0.7149991989135742,1.064998626708988,1,0.06586234461437379,1.4051695646812183,20.38249969482422,-1.857153237316725,21.217500686645508,-4.045429324455542,21.649999618530273,0.06586234461437379
8073,2015-08-26,21.002500534057614,21.059999465942386,20.43000030517578,20.802499771118164,3966000.0,0.03422379249550489,3.0000121102027784,-0.3827772504928044,38.18983903030813,56.09744802914501,0.6915245580750558,0.6734192083369486,0.47227195244481734,0.08783820777531304,9.979571219618617,0.7524986267089879,0.19527314971411514,-0.6308743476867704,-1.7451487485921149,0.48340005321857404,-1.1880115481394427,-0.07373714723409819,1.1799540362548875,61.89498149223414,0.6765153658364227,0.5571372004526719,8,-0.03500080108642223,-0.03500080108642223,0.426249504089359,0.048748970031741834,0.5749988555908274,2,0.02547315004442252,-1.086578856976775,20.3075008392334,1.4051695646812183,20.38249969482422,-1.857153237316725,21.217500686645508,0.02547315004442252
8074,2015-08-27,21.375,21.44499969482422,21.07749938964844,21.13249969482422,2790000.0,0.01773595793216831,-1.0851026989589638,1.2124969005703166,43.51041718508455,51.342184724102836,0.24308088447176956,0.3221626728084601,0.1012654178802812,-0.27354001395116256,10.661544643891624,0.4424991607666051,0.15911438779508558,-0.2613748550415025,-1.3723583643124897,0.8496086542294847,-0.8168666096769961,0.2941168995939911,0.7001563875000016,83.61202875524361,24.004488753578634,0.5554917546354929,8,-0.4075002670288086,-0.4075002670288086,0.08624982833862305,-0.2337503433227539,0.5249996185302734,3,0.03391814650150771,3.0000121102027784,21.002500534057614,-1.086578856976775,20.3075008392334,1.4051695646812183,20.38249969482422,0.03391814650150771
8075,2015-08-28,21.342500686645508,21.4375,21.17250061035156,21.23500061035156,2074800.0,-0.0015204357124908308,-1.279563894107281,0.44329872581407787,39.46062465785468,46.23670624191283,0.17131768841526807,0.37113043120794487,0.12765725421785135,-0.23055438100355374,11.830176167046996,0.26499938964844105,0.10138809360244139,-0.2922492027282715,-1.4049361451884366,0.8204377397318936,-0.848592673958354,0.26409426850181106,0.6296494453544952,94.73012728734776,36.958747896984995,0.5563434712300818,8,-0.3750009536743164,-0.3750009536743164,0.1256241798400879,-0.0937509536743164,0.09249877929687855,4,0.004451180053794523,-1.0851026989589638,21.375,3.0000121102027784,21.002500534057614,-1.086578856976775,20.3075008392334,0.004451180053794523
8076,2015-08-31,21.247499465942386,21.405000686645508,21.1299991607666,21.21500015258789,2561600.0,-0.004451269422358073,-1.7160470570505515,0.302318979436158,39.57294925337802,41.71482012730786,0.11585616695158052,0.46766273299976646,0.21266150922563654,-0.12355684179241422,12.788909824400696,0.27500152587890625,0.0036998057452706234,-0.3730004310607882,-1.4984280285006655,0.7524271663790891,-0.9357142297807286,0.18971336765915225,0.6257646607776159,83.0471762211547,25.293463381842308,0.5627137987199392,8,-0.45374965667724965,-0.27999973297119496,0.18875074386596324,0.020000457763668322,0.5874996185302699,0,-0.002235496138219384,-1.279563894107281,21.342500686645508,-1.0851026989589638,21.375,3.0000121102027784,21.002500534057614,-0.002235496138219384
8077,2015-09-01,20.76499938964844,21.09000015258789,20.677499771118164,20.899999618530273,3044400.0,-0.022708558109030386,-1.661297368469627,-4.153940958975903,34.94656785055784,38.190364703295764,0.41464803878008283,0.9207787465785024,0.6733878128191755,0.3655012846989081,14.449119148289533,0.5699996948242223,-0.13638965373720424,-0.806875514984128,-1.9933957737307004,0.3796447437624444,-1.4001356443574124,-0.2136153856108436,1.0133341720027609,33.00485575549878,-23.017757985238234,0.593260129373286,9,-0.05124950408935902,0.20250034332275035,0.6425008773803675,0.5600004196166957,1.5524997711181605,1,0.032386257169205956,-1.7160470570505515,21.247499465942386,-1.279563894107281,21.342500686645508,-1.0851026989589638,21.375,0.032386257169205956
8078,2015-09-02,21.155000686645508,21.170000076293945,20.887500762939453,20.982500076293945,2271200.0,0.01878166667279002,1.790125084771306,-1.2777801325252176,39.93037459301415,36.30185665159631,-0.1047255360577779,0.49740767988001267,0.26650159997135603,-0.011575831383975554,15.447575039465839,0.40500068664550426,-0.28531497844117837,-0.3794992446899421,-1.5692561705439694,0.8102576811640851,-0.9743777076169557,0.2153792182370715,0.5321995325396465,62.21510918484757,8.073109180781962,0.5948784629270141,9,-0.5337505340576172,-0.1875009536743164,0.22874927520751953,0.27249908447265625,1.2999992370605433,2,0.010281199349436942,-1.661297368469627,20.76499938964844,-1.7160470570505515,21.247499465942386,-1.279563894107281,21.342500686645508,0.010281199349436942
8079,2015-09-03,21.272499084472656,21.40749931335449,21.200000762939453,21.26749992370605,2039600.0,0.005554166580638453,-1.9643183149633683,0.02898053958427535,40.17340339441989,35.98434606674259,-0.3144740207133161,0.35623448109078737,0.14022787954910143,-0.11677263782979352,16.5291022544599,0.2524986267089808,-0.4274855889410567,-0.2353757858276353,-1.4234767421476242,0.9527251704923536,-0.8294262639876315,0.35867469233236093,0.327213125945093,78.2893597584695,27.295125001523836,0.5940504781599952,9,-0.7999992370605469,-0.30499935150146484,0.09750080108642578,0.1550006866455078,1.4875011444091832,3,0.014337774981897367,1.790125084771306,21.155000686645508,-1.661297368469627,20.76499938964844,-1.7160470570505515,21.247499465942386,0.014337774981897367
8080,2015-09-04,20.9375,21.165000915527344,20.8700008392334,21.0049991607666,1835600.0,-0.015747989135756035,-1.913617225691599,-13.502098435701965,35.01944881729476,36.924607447065966,-0.02611633222498355,0.652214911478687,0.46818083029037894,0.22650942774467708,18.289922880638855,0.4024982452392578,-0.547739643585718,-0.5243748664855943,-1.7266352938670337,0.6778855608958452,-1.125505080176314,0.07675534720512545,0.578223722001038,35.616492043999855,-9.096645521402507,0.6011302136907202,9,-0.07499980926513672,0.029999732971191406,0.4025001525878906,0.48999977111816406,1.927499771118164,4,0.045970131034281714,-1.9643183149633683,21.272499084472656,1.790125084771306,21.155000686645508,-1.661297368469627,20.76499938964844,0.045970131034281714
8081,2015-09-08,21.592500686645508,21.59499931335449,21.21500015258789,21.287500381469727,2546000.0,0.03128361488456166,1.4516267966135399,-4.518579219531492,43.876048760588915,39.40885261583343,-0.5491804825034947,-0.04382105958099203,-0.18293458340581026,-0.41591618721773216,18.979089974097768,0.6574993133544886,-0.6213006059369377,0.15525074005126882,-1.012963797084467,1.3234652771870046,-0.42885652851660083,0.7393580086191385,-2.092500686645508,99.72766997759032,55.87738218163304,0.5841072685678684,9,-0.5800008773803711,-0.6250009536743164,-0.2662506103515625,-0.16500091552734375,1.0774993896484375,1,-0.007294255676487338,-1.913617225691599,20.9375,-1.9643183149633683,21.272499084472656,1.790125084771306,21.155000686645508,-0.007294255676487338
8082,2015-09-09,21.26000022888184,21.8125,21.232500076293945,21.75749969482422,2792800.0,-0.015398886057200079,-1.0995481049059443,-1.6311441578907755,43.63992384040827,40.01441759473345,-0.0752751400648286,0.24450927318176596,0.1590165954827718,-0.06965262671527839,20.240338263007786,0.5799999237060547,-0.6377598532265765,-0.1412497520446756,-1.2831194202440592,1.000619916154708,-0.7121845861443674,0.4296850820550162,-1.7181002426147494,41.37928243153308,-5.392313880803059,0.5709348340996919,9,-0.015000343322757459,-0.2925004959106481,0.06624984741210582,0.16749954223632457,2.0124988555908168,2,0.027046041834452916,1.4516267966135399,21.592500686645508,-1.913617225691599,20.9375,-1.9643183149633683,21.272499084472656,0.027046041834452916
8083,2015-09-10,21.302499771118164,21.420000076293945,21.229999542236328,21.229999542236328,2488800.0,0.001999037713018792,-4.2413774959880035,-0.14572925971790485,46.44864600608635,40.34088746373365,-0.07905841330062202,0.1581367230465105,0.12391628238335528,-0.09943925353211824,21.609639862153497,0.1900005340576172,-0.5222295725303638,-0.06575021743774556,-1.1770638610977393,1.0455634262222482,-0.6214070392677407,0.48990660439224953,-1.669775784301759,45.88852169724836,-6.518492154201503,0.5556568218299965,9,-0.05749988555908203,-0.33500003814697266,0.02250051498413086,0.125,1.8350009918212855,3,0.04764696165022708,-1.0995481049059443,21.26000022888184,1.4516267966135399,21.592500686645508,-1.913617225691599,20.9375,0.04764696165022708
8084,2015-09-11,21.440000534057614,21.462499618530273,21.21500015258789,21.217500686645508,1219200.0,0.006454677357906613,-1.1758107247057246,3.0689537239219735,52.41979178680506,41.78079492250591,-0.23062152777420408,-0.026604944220235183,-0.010398984139801115,-0.22449602513136924,22.9255797553376,0.2474994659423828,-0.37179177862101653,0.1008754730224588,-0.9679632083694578,1.1697141544143754,-0.4335438676734995,0.6352948137184171,-1.7200855067138647,60.477475052666776,1.3817867000211521,0.5344193406959583,9,-0.1950006484985316,-0.47250080108642223,-0.01750087738036754,-0.012500762939449572,1.7274990081787145,4,0.04734138826331202,-4.2413774959880035,21.302499771118164,-1.0995481049059443,21.26000022888184,1.4516267966135399,21.592500686645508,0.04734138826331202
8085,2015-09-14,21.32999992370605,21.46999931335449,21.309999465942386,21.46999931335449,1724000.0,-0.005130625355014629,1.2857220708445851,-0.6292111714986299,62.23370380312319,44.29865653914427,-0.13698619120398092,0.022113149143837774,0.1025417437295637,-0.10260466416384517,24.255452076751677,0.15999984741210227,-0.316865537888706,0.03049983978270987,-0.9728085439509222,1.033808223516342,-0.47115435208410616,0.5321540316495259,-1.526381497456054,19.246828533303795,-41.72285654863954,0.5016541918668157,9,-0.0850000381469691,-0.36250019073485973,0.09249973297119496,0.09749984741211293,1.8624992370605504,0,0.06704173981672135,-1.1758107247057246,21.440000534057614,-4.2413774959880035,21.302499771118164,-1.0995481049059443,21.26000022888184,0.06704173981672135
8086,2015-09-15,21.63249969482422,21.68000030517578,21.225000381469727,21.39249992370605,1958000.0,0.014181892742623603,1.716409412595296,-1.7142915531335403,66.15852112574504,47.7666513474984,-0.4236855303960638,-0.34970634129729916,-0.1925556694977928,-0.39237178874485323,25.12244466312088,0.4549999237060547,-0.30005055710359585,0.3656246185302727,-0.5404801471912819,1.2717293842518274,-0.08742776433050636,0.8186770013910518,-1.7485260056242211,69.87441821861573,4.927720409221436,0.45305238286077815,9,-0.29124927520751953,-0.6649999618530273,-0.21000003814697266,-0.2049999237060547,1.2024993896484375,1,0.05697446405552631,1.2857220708445851,21.32999992370605,-1.1758107247057246,21.440000534057614,-4.2413774959880035,21.302499771118164,0.05697446405552631
8087,2015-09-16,21.582500457763672,21.665000915527344,21.49250030517578,21.604999542236328,2874800.0,-0.002311301872918059,1.421030088874612,-0.09374627470614744,58.393631498027865,49.81812433694437,-0.2743830732215464,-0.3684105891110008,-0.1326810316472411,-0.3290828610183567,25.66074800637982,0.1725006103515625,-0.26484994868740586,0.3472503662109361,-0.45806724993205705,1.1525679823539292,-0.05540844186056049,0.7499091742824326,-1.6213857161316731,79.03229775958391,13.13366290943543,0.4026588080714966,9,-0.24125003814697266,-0.6150007247924805,-0.011250495910644531,-0.0637502670288086,1.5100002288818395,2,0.050388027126814006,1.716409412595296,21.63249969482422,1.2857220708445851,21.32999992370605,-1.1758107247057246,21.440000534057614,0.050388027126814006
8088,2015-09-17,21.65999984741211,21.90999984741211,21.54750061035156,21.622499465942386,2980800.0,0.0035908438783587293,-2.8666978627304287,-1.666751441166339,54.50949147427194,51.41102301248349,-0.3047642669351802,-0.49076124955096034,-0.1911413811806355,-0.3906711957317661,26.87472925078091,0.3624992370605504,-0.21913120794387808,0.4372497558593764,-0.33087144081454056,1.2053709525332934,0.05318915752241793,0.8213103541963349,-1.624829695445392,64.02876118337998,0.3554361691939505,0.38406059833695894,9,-0.26999950408935547,-0.692500114440918,-0.08874988555908203,-0.1412496566772461,1.7150001525878906,3,0.07444594868052157,1.421030088874612,21.582500457763672,1.716409412595296,21.63249969482422,1.2857220708445851,21.32999992370605,0.07444594868052157
8089,2015-09-18,21.604999542236328,21.670000076293945,21.315000534057614,21.354999542236328,9696800.0,-0.002539256951211488,-1.151525310090488,6.666598850516882,54.12409719354626,53.53376172095588,-0.22086504229740456,-0.4630456870776811,-0.12073362892481754,-0.319399175715553,27.951189888725438,0.3549995422363317,-0.10388072432287032,0.3844994544982896,-0.3785994291549599,1.147598338151539,0.0029500126716648367,0.7660488963249144,-1.4573396085428882,55.47437328930186,-4.09406618517496,0.38154944182662476,9,-0.042499542236328125,-0.6374998092651367,0.014375686645507812,-0.08624935150146484,1.7775001525878906,4,0.07093271248199673,-2.8666978627304287,21.65999984741211,1.421030088874612,21.582500457763672,1.716409412595296,21.63249969482422,0.07093271248199673
8090,2015-09-21,21.82999992370605,21.899999618530273,21.612499237060547,21.7450008392334,2863200.0,0.010414273836472976,1.5555762775083923,0.3399963378906108,58.79245973982894,55.19114071864921,-0.34190553492234343,-0.6743823298220697,-0.3345673035670593,-0.5234608709686874,27.891163398449415,0.2950000762939453,-0.02545948710914203,0.5788748741149874,-0.2314197886595295,1.3891695368895043,0.17372754272772895,0.9840222055022458,-1.5765995951894922,88.3211699156584,30.412203500001254,0.4051473313872582,9,-0.26749992370605113,-0.8625001907348597,-0.2106246948242152,-0.31124973297118785,1.3350009918212926,0,0.0612688787542246,-1.151525310090488,21.604999542236328,-2.8666978627304287,21.65999984741211,1.421030088874612,21.582500457763672,0.0612688787542246
8091,2015-09-22,21.502500534057614,21.649999618530273,21.36750030517578,21.559999465942386,3161200.0,-0.015002262519148823,1.3789492282240319,-0.6764653083207294,61.678563812982475,57.19543404893523,-0.03186632087633967,-0.2726520939059256,-0.0072941895233107346,-0.17376066995850792,25.6247612741068,0.4624996185302699,0.039939730820076846,0.19537544250487926,-0.5101967218414813,0.9009476068512399,-0.15741063966830282,0.5481615246780613,-1.14970423440732,31.512641408426134,-28.3259909418396,0.3527860821731804,9,0.059999465942386365,-0.5350008010864222,0.16812467575073597,0.016249656677249646,1.7425003051757848,1,0.07859544633110072,1.5555762775083923,21.82999992370605,-1.151525310090488,21.604999542236328,-2.8666978627304287,21.65999984741211,0.07859544633110072
8092,2015-09-23,21.645000457763672,21.70249938964844,21.415000915527344,21.575000762939453,2072400.0,0.0066271326667497465,2.108132629495135,-1.2174086114242508,58.41924601340915,58.52550071641554,-0.12740919032242815,-0.3265548633901787,-0.15046467467164604,-0.2982749230366508,23.19392498241902,0.2874984741210973,0.17120709422508185,0.27100038528442383,-0.26998667196239623,0.8119874425312439,0.0005068566610155756,0.5414939139078321,-1.198771945247671,55.46223605630398,-3.907421360897459,0.27049352862340936,9,-0.08250045776367188,-0.6775007247924805,0.11499929428100586,-0.06625080108642578,1.4399986267089844,2,0.05497799036923334,1.3789492282240319,21.502500534057614,1.5555762775083923,21.82999992370605,-1.151525310090488,21.604999542236328,0.05497799036923334
8093,2015-09-24,21.537500381469727,21.729999542236328,21.25749969482422,21.46999931335449,3006800.0,-0.004966508386253565,1.0883999325577474,0.9643051771117673,54.568988480270455,58.764300349022804,0.018921078381755052,-0.18647978593937609,-0.043286274163648386,-0.17422963652879275,21.22330608218309,0.4724998474121094,0.21112462913993824,0.13675031661987447,-0.37922141530097875,0.6527220485407277,-0.12123554934055392,0.39473618258030285,-1.003445588859961,43.579878582773,-12.843165501946828,0.25798586596042733,9,0.029999732971191406,-0.7437505722045898,0.28999948501586914,0.1087493896484375,1.7349987030029297,3,0.07219966466088446,2.108132629495135,21.645000457763672,1.3789492282240319,21.502500534057614,1.5555762775083923,21.82999992370605,0.07219966466088446
8094,2015-09-25,22.100000381469727,22.4325008392334,21.59499931335449,21.732500076293945,4353600.0,0.026117236914083186,-1.6070012112000203,5.444362814354051,68.58513481948958,59.47001490639685,-0.49183405498586197,-0.7292697023596766,-0.6052198946590721,-0.7146698300803322,20.062392185971227,0.8950004577636719,0.2949834513518894,0.663000297546386,0.06009782739084457,1.2659027677019274,0.3615490624686153,0.9644515326241567,-1.48338888557182,71.70211626211976,12.124741181317276,0.30145123507777083,9,-0.27124977111816406,-1.1337499618530273,-0.27250051498413086,-0.4537506103515625,1.2500000000000036,4,0.05769228943540328,1.0883999325577474,21.537500381469727,2.108132629495135,21.645000457763672,1.3789492282240319,21.502500534057614,0.05769228943540328
8095,2015-09-28,21.4375,22.087499618530273,21.4325008392334,22.01000022888184,2504800.0,-0.029977392309242457,-1.2489284439598294,-1.557822458427629,47.527899915005875,57.39994588298139,0.20955587482688287,-0.062491253206697905,0.0600733578230539,-0.032660324910260385,18.720751410059314,0.6674995422363281,0.34604069023939843,-0.004250049591064453,-0.6055123998652157,0.5970123006830867,-0.3048812247281383,0.29638112554600937,-0.6756173566352537,15.319159988247497,-37.561009207387535,0.3006311751370752,9,0.4075002670288086,-0.4712495803833008,0.4068746566772461,0.20874977111816406,1.6800003051757812,0,0.0907288487381559,-1.6070012112000203,22.100000381469727,1.0883999325577474,21.537500381469727,2.108132629495135,21.645000457763672,0.0907288487381559
8096,2015-09-29,21.200000762939453,21.497499465942386,21.045000076293945,21.497499465942386,3740800.0,-0.011078681612153751,2.0420259656995827,0.5196481817727537,49.01316635661778,56.35767197838027,0.42382287409717634,0.18052252955845915,0.2932306097036701,0.22160825528626305,17.284858961981595,0.45249938964844105,0.3476898356692928,-0.23937435150146413,-0.8442318097563266,0.36548310675339835,-0.5418030806288954,0.0630543776259671,-0.3044686639052152,11.171214516461612,-41.3806899520654,0.30242872912743196,9,0.5387496948242188,-0.2337503433227539,0.5362491607666016,0.44624900817871094,1.6724987030029332,1,0.0926886831071716,-1.2489284439598294,21.4375,-1.6070012112000203,22.100000381469727,1.0883999325577474,21.537500381469727,0.0926886831071716
8097,2015-09-30,21.4375,21.584999084472656,21.190000534057614,21.362499237060547,3396000.0,0.01120279379780631,1.1351334632396344,-0.25210450392690836,52.08655769717187,56.08845711425804,0.1828175032211199,-0.00422818439127326,0.061393722095218095,-0.002719755594991824,15.139161001859753,0.3949985504150426,0.3187096077468503,-0.035500144958497515,-0.5506204951577551,0.4796202052407601,-0.2930603200581281,0.22206003014113307,-0.41901040174982995,28.288267234861504,-24.069386296062245,0.25756017509962925,9,0.3012504577636719,-0.08124923706054688,-0.4700002670288086,-0.4700002670288086,1.264999389648441,2,0.08431490795257846,2.0420259656995827,21.200000762939453,-1.2489284439598294,21.4375,-1.6070012112000203,22.100000381469727,0.08431490795257846
8098,2015-10-01,21.372499465942386,21.56999969482422,21.1924991607666,21.540000915527344,2878000.0,-0.003032094883154035,2.3187004820792287,-2.2333299425257653,48.93278892199328,55.51164508408548,0.2265740239967613,0.08211221668699764,0.11731394861882549,0.07117606347208039,13.087117206215462,0.3775005340576172,0.24038354352546776,-0.11137561798095419,-0.6070450912975467,0.3842938553356383,-0.35921035463924866,0.13645911867734029,-0.32749938964844105,23.60354663550785,-26.581630144336035,0.24783473665829608,10,0.3662509918212855,0.05875110626220348,-0.40499973297119496,-0.40499973297119496,1.3474998474121023,3,0.08012631471855602,1.1351334632396344,21.4375,2.0420259656995827,21.200000762939453,-1.2489284439598294,21.4375,0.08012631471855602
8099,2015-10-02,21.57749938964844,21.59499931335449,20.8700008392334,21.065000534057614,4347200.0,0.00959176178868204,1.6484025264155562,-3.0596681811454176,53.798919939316235,54.95680732847296,0.019291700816328472,-0.10420912149602302,-0.08489996864496163,-0.11985401833901577,11.74616588862116,0.7249984741210902,0.21441651164456133,0.07837429046631073,-0.4086042598807573,0.5653528408133788,-0.1651149847072233,0.32186356563984475,0.8550014495849574,58.110822158165476,3.8464145209662988,0.24348927517353414,10,0.07375144958495738,-0.022499084472659803,-0.6099996566772496,-0.6099996566772496,1.110000610351559,4,0.0785540374357454,2.3187004820792287,21.372499465942386,1.1351334632396344,21.4375,2.0420259656995827,21.200000762939453,0.0785540374357454
8100,2015-10-05,21.899999618530273,22.03499984741211,21.670000076293945,21.8174991607666,2771200.0,0.014946135465379706,1.0709153085297491,0.16097686241379472,54.08085533065675,54.11261749710344,-0.3265780248649328,-0.36986738096268823,-0.388800660438271,-0.43307346131538793,9.611053147568088,0.4575004577636683,0.20820421196229333,0.35274953842163015,-0.08863843218064815,0.7941375090239084,0.132055553120491,0.5734435237227693,0.501251220703125,88.41198765543268,34.62997297385203,0.22069398530113854,10,-0.248748779296875,-0.3449993133544922,-0.932499885559082,-0.932499885559082,0.9274997711181676,0,0.06621008165281261,1.6484025264155562,21.57749938964844,2.3187004820792287,21.372499465942386,1.1351334632396344,21.4375,0.06621008165281261
8101,2015-10-06,21.434999465942386,22.0,21.364999771118164,21.79750061035156,3188800.0,-0.021232884049661616,-1.5273614089692737,-4.393928885189723,48.002694308119175,52.95522286318233,0.14286381607220022,0.08719890636157501,0.093647746588573,0.03472570590885127,8.538625641473505,0.6350002288818359,0.1958849601934709,-0.10437555313109925,-0.5479787705928487,0.3392276643306502,-0.326177161861974,0.11742605559977548,0.9356263732910115,48.497777486718434,-2.00390028920625,0.22180160873087487,10,0.21625137329101207,0.12000083923339488,-0.46749973297119496,-0.46749973297119496,1.4575004577636648,1,0.07849315983920069,1.0709153085297491,21.899999618530273,1.6484025264155562,21.57749938964844,2.3187004820792287,21.372499465942386,0.07849315983920069
8102,2015-10-07,21.834999084472656,21.86750030517578,21.489999771118164,21.59749984741211,2498400.0,0.018661051014525087,1.4958574509136306,-0.6551682407724209,52.17931835197452,52.68970396003834,-0.25406819311514184,-0.2819713409938345,-0.29235832066298073,-0.3614377701914009,7.875186655091879,0.4325008392333949,0.1547220897422079,0.2668741226196296,-0.1750201847074706,0.7087684299467298,0.04592696895608128,0.48782127628317795,0.5056142547607401,82.83253792188869,32.63570757983645,0.22094715366355008,10,-0.1837482452392578,-0.279998779296875,-0.9543743133544922,-0.8674993515014648,0.7100009918212891,2,0.04751547629821151,-1.5273614089692737,21.434999465942386,1.0709153085297491,21.899999618530273,1.6484025264155562,21.57749938964844,0.04751547629821151
8103,2015-10-08,22.3174991607666,22.3700008392334,21.665000915527344,21.837499618530273,3129600.0,0.0220975542260069,1.4102442046232597,2.0210571965498962,58.019130592332246,51.5157034903542,-0.6864806488716155,-0.7215242629638077,-0.7585963774505551,-0.8407299101852992,7.14625505480386,0.7049999237060547,0.13964057608902536,0.6986242294311538,0.16215840484180077,1.2350900540205068,0.4303913171364755,0.966857141725832,-1.4474983215332031,96.49988810221353,45.03032311543857,0.26823291229467683,10,-0.6974983215332031,-0.6662483215332031,-1.4768743515014648,-1.3499994277954102,0.06000137329101207,3,0.017251047086792592,1.4958574509136306,21.834999084472656,-1.5273614089692737,21.434999465942386,1.0709153085297491,21.899999618530273,0.017251047086792592
8104,2015-10-09,22.45499992370605,22.602500915527344,22.247499465942386,22.40250015258789,2241200.0,0.0061611187682342194,1.043163493257056,0.10937462747060749,57.17566091498438,52.58767693479625,-0.8586223647027964,-0.8211876660804016,-0.8778215118599633,-0.9737914363660884,6.611612633768843,0.3550014495849574,0.13421439186998896,0.7853750228881786,0.13931379483988593,1.4314362509364713,0.4623444088640305,1.1084056369123267,-1.5549990844726516,88.08073895626868,39.56772338185277,0.32303061402414684,10,-0.71874904632568,-0.71874904632568,-1.6606249809265101,-1.4875001907348597,-0.09250068664550426,4,0.01180135339785382,1.4102442046232597,22.3174991607666,1.4958574509136306,21.834999084472656,-1.5273614089692737,21.434999465942386,0.01180135339785382
8105,2015-10-12,22.76000022888184,22.84250068664551,22.4325008392334,22.51499938964844,2597200.0,0.013582734634249416,-1.0000093041864013,4.66670299727552,64.5124011766789,54.309814137025256,-1.068680941823402,-1.0683371421564622,-1.1625595124906454,-1.2728931211073338,6.20083029331435,0.4099998474121129,0.16128001718234586,1.0188753128051786,0.2302782958891818,1.8074723297211754,0.6245768043471784,1.4131738212631788,-1.7918993865966826,94.4162161324803,41.94538586438111,0.3942985084579987,10,-0.9037494659423864,-0.9037494659423864,-2.040000438690189,-1.792500495910648,-0.36750030517578836,0,-0.0031854230295585984,1.043163493257056,22.45499992370605,1.4102442046232597,22.3174991607666,1.4958574509136306,21.834999084472656,-0.0031854230295585984
8106,2015-10-13,22.864999771118164,23.09250068664551,22.227500915527344,22.227500915527344,3806400.0,0.00461333660722385,-1.7137296436916873,2.6020272321741365,64.20255287174763,55.65603582308924,-1.0199181815708194,-1.1344293050878491,-1.2507363319383344,-1.3710441678492131,6.389770972403047,0.8649997711181676,0.09424616997977964,1.062249851226806,0.12987344306367632,1.9946262593899355,0.5960616471452411,1.5284380553083707,-1.7844349381713869,85.80338311679017,32.31838117487394,0.46618820408156403,10,-0.8837490081787109,-0.8837490081787109,-1.9499998092651367,-1.8975000381469727,-0.022499084472652697,1,-0.0016400779289353906,-1.0000093041864013,22.76000022888184,1.043163493257056,22.45499992370605,1.4102442046232597,22.3174991607666,-0.0016400779289353906
8107,2015-10-14,22.670000076293945,23.13999938964844,22.63249969482422,23.02750015258789,2724800.0,-0.008528305129070324,-1.3468148442151384,-0.5607854400971777,62.92070477679345,57.21024869584481,-0.705939737336454,-0.8999188100670423,-1.0474417510807044,-1.1693422699673945,6.613821959141568,0.5074996948242223,0.155825192137101,0.8128751754760728,-0.18962460828226924,1.8153749592344148,0.31162528359690356,1.314125067355242,-1.4284803750512687,68.13560680904753,12.844229310853699,0.501249891879171,10,-0.6649999618530273,-0.6649999618530273,-1.6800003051757812,-1.702500343322754,0.020000457763668322,2,0.009814726363621684,-1.7137296436916873,22.864999771118164,-1.0000093041864013,22.76000022888184,1.043163493257056,22.45499992370605,0.009814726363621684
8108,2015-10-15,23.272499084472656,23.28000068664551,22.857500076293945,22.857500076293945,3270400.0,0.026576930134585508,-1.0361523860299189,-1.1608361387802575,63.25606610361233,58.26104271409993,-1.1293432154674363,-1.449748774984652,-1.639793046026135,-1.760769154950097,7.486044584602983,0.610000610351566,0.25328543798277536,1.3347492218017578,0.1552581869040779,2.5142402566994377,0.7450037043529179,1.9244947392505978,-1.8411314143894018,99.28725854592011,44.1685535260885,0.5897455174488391,10,-0.9499988555908203,-1.1974983215332031,-2.1662492752075195,-2.304999351501465,-0.4449996948242152,3,-0.03126002951114504,-1.3468148442151384,22.670000076293945,-1.7137296436916873,22.864999771118164,-1.0000093041864013,22.76000022888184,-0.03126002951114504
8109,2015-10-16,23.13750076293945,23.375,23.02750015258789,23.32250022888184,1828400.0,-0.005800766004682156,1.3965588682149128,-0.44578291103462986,71.82287840948045,60.23237861174701,-0.8379018363321187,-1.2585806651966074,-1.4928632872983343,-1.6167684623704695,7.976916077851063,0.3474998474121094,0.3285218492930966,1.1231258392333956,-0.15991718659002885,2.40616886505682,0.4816043263216834,1.7646473521451078,-1.4842971308687254,79.30288221801106,18.358743835025408,0.6415215129117124,10,-0.7675008773803675,-1.0150003433227504,-2.031250953674313,-2.170001029968258,-0.09500122070312145,4,-0.03284711847958821,-1.0361523860299189,23.272499084472656,-1.3468148442151384,22.670000076293945,-1.7137296436916873,22.864999771118164,-0.03284711847958821
8110,2015-10-19,23.167499542236328,23.24250030517578,23.03750038146973,23.1200008392334,1448000.0,0.0012965436329634983,1.0759461886872268,-0.25675048714854726,76.67797714800011,63.41852114951156,-0.747841442450941,-1.2471833937341152,-1.5120285240550082,-1.63797803030441,9.008187772055601,0.20499992370605113,0.4328550956209085,1.0862496376037605,-0.29220901059714066,2.4647082858046616,0.39702031350330813,1.7754789617042128,-1.273244418655505,81.91715700940793,14.070783527011173,0.6892293241004515,10,-0.7349996566772461,-1.044999122619629,-2.0612497329711914,-2.1999998092651367,-0.25,0,-0.03474696540764777,1.3965588682149128,23.13750076293945,-1.0361523860299189,23.272499084472656,-1.3468148442151384,22.670000076293945,-0.03474696540764777
8111,2015-10-20,23.1924991607666,23.3125,23.10000038146973,23.10000038146973,1769600.0,0.0010790814297718665,-3.5946469811946016,1.947395896076703,75.25181143411358,65.98213149197144,-0.5557672339425075,-1.2006381848173575,-1.5330148331905349,-1.6531953867900029,9.637650507549095,0.21249961853026988,0.5143031432253764,1.0267493247985833,-0.40836104837855913,2.4618596979757257,0.3091941382100103,1.7443045113871563,-1.090939754487092,75.42077249514493,2.464377243807789,0.7175551865885719,10,-0.6724987030029297,-1.0699987411499023,-2.086249351501465,-2.22499942779541,-0.19749832153320312,1,-0.03449387802129844,1.0759461886872268,23.167499542236328,1.3965588682149128,23.13750076293945,-1.0361523860299189,23.272499084472656,-0.03449387802129844
8112,2015-10-21,22.834999084472656,23.372499465942386,22.79999923706055,23.35000038146973,1970800.0,-0.015414469730744118,1.0446456245039777,-5.567655064335455,69.40943767709754,67.2477211680565,-0.046376750558387414,-0.7899146442610956,-1.1721879169190004,-1.2889304556926895,10.148513495826256,0.5725002288818359,0.5705320197168859,0.6097493171691895,-0.8331084666348403,2.052607100973219,-0.11167957473282542,1.3311782090712043,-0.5551579950722783,6.0869219082743165,-70.09208403860688,0.7214288919020158,10,-0.033748626708984375,-0.712498664855957,-1.680624008178711,-1.8674993515014648,0.16750144958495738,2,0.0003285133555339659,-3.5946469811946016,23.1924991607666,1.0759461886872268,23.167499542236328,1.3965588682149128,23.13750076293945,0.0003285133555339659
8113,2015-10-22,23.09250068664551,23.1825008392334,22.88500022888184,22.997499465942386,2024000.0,0.011276619772144114,1.1636287973366926,-0.1844679251432347,69.82987139369845,68.65374455458027,-0.20381688785059282,-0.9749316247160813,-1.422737734606141,-1.5365044447022491,10.367577774999212,0.3475017547607422,0.7042978751061924,0.7895009040832548,-0.6648542192240576,2.243856027390567,0.062323342429596806,1.5166784657369128,-0.6593373497611879,50.869749822534196,-26.454848792713598,0.7271775616536568,10,-0.2912502288818395,-0.9700002670288121,-1.938125610351566,-2.12500095367432,-0.19500160217285512,3,-0.017429907572576786,1.0446456245039777,22.834999084472656,-3.5946469811946016,23.1924991607666,1.0759461886872268,23.167499542236328,-0.017429907572576786
8114,2015-10-23,23.375,23.417499542236328,22.96500015258789,23.27750015258789,1526000.0,0.01223337901719157,3.9589264438452374,1.026300995823964,69.51060320202724,69.20910033517453,-0.3822922824052064,-1.2195400186830518,-1.696793524084395,-1.8083705112724964,10.891796214754262,0.4524993896484375,0.8082793892787272,1.0082502365112305,-0.5186076602481791,2.53510813327064,0.2448212881315257,1.7716791848909352,-0.809979530279481,93.11748644007064,16.485045057776446,0.7634289483797041,10,-0.5524997711181641,-1.2312498092651367,-2.1962499618530273,-2.4075002670288086,-0.09000015258789062,4,-0.023422486004344822,1.1636287973366926,23.09250068664551,1.0446456245039777,22.834999084472656,-3.5946469811946016,23.1924991607666,-0.023422486004344822
8115,2015-10-26,23.38249969482422,23.51000022888184,23.3125,23.39249992370605,1773600.0,0.00032084255932485206,-1.633343082028963,-0.10256661058723224,79.30778526302487,70.88745948976089,-0.32654392564343127,-1.1318863811467708,-1.6988122651595994,-1.8015726363762923,11.838418782685983,0.1975002288818395,0.8525363033555706,0.9184999465942383,-0.6069158231088423,2.443915716297319,0.155792061742698,1.6812078314457786,-0.6810825735011719,82.04220338755339,1.7744567987509896,0.7627078848515398,10,-0.3112497329711914,-1.1924991607666016,-2.117499828338623,-2.4149999618530273,-0.37249946594237926,0,-0.014540795767150172,3.9589264438452374,23.375,1.1636287973366926,23.09250068664551,1.0446456245039777,22.834999084472656,-0.014540795767150172
8116,2015-10-27,23.165000915527344,23.397499084472656,23.03249931335449,23.3125,2060400.0,-0.009301776205946855,1.2992310464976795,14.749570856385175,71.1784029516565,71.80498150919011,-0.06930265626057874,-0.8006778235588285,-1.4834855560151325,-1.5714148017681602,12.474266810643071,0.3649997711181676,0.89300082258546,0.6027511596679673,-0.8301987572908125,2.035701076626747,-0.11372379881142436,1.319226118147359,-0.31803883484371553,51.40861529369049,-27.355963317054673,0.7164749584793902,10,-0.010001182556148791,-0.9750003814697266,-1.900001049041748,-2.1975011825561523,-0.625,1,-0.01068428074721628,-1.633343082028963,23.38249969482422,3.9589264438452374,23.375,1.1636287973366926,23.09250068664551,-0.01068428074721628
8117,2015-10-28,23.2450008392334,23.587499618530273,23.03000068664551,23.309999465942386,2182800.0,0.0034534824323029234,-1.2525257974275963,0.4406713908860738,66.94069825450305,72.21438508151131,-0.06611376364426036,-0.7782210466594215,-1.5625160825131559,-1.637084188140971,13.442716530935812,0.5574989318847621,0.8772087194699054,0.5923760414123542,-0.7680515245647328,1.9528036073894413,-0.08783774157618751,1.272589824400896,-0.27869189187409305,51.24568300788437,-24.231393469608918,0.6802137829885433,10,-0.05125141143798828,-1.0162506103515625,-1.9800009727478027,-2.277501106262207,-0.07750129699707031,2,-0.010755000687203475,1.2992310464976795,23.165000915527344,-1.633343082028963,23.38249969482422,3.9589264438452374,23.375,-0.010755000687203475
8118,2015-10-29,23.084999084472656,23.38500022888184,23.01749992370605,23.2450008392334,2325200.0,-0.0068832759296221235,-1.491526848349647,2.4616174658135868,61.41304310267978,71.057736714089,0.07207338686994902,-0.5094655333261393,-1.3935516022700227,-1.4648141826795786,14.45176783698415,0.36750030517578836,0.8532467889693081,0.34674930572509766,-0.8838020411409602,1.5773006525911555,-0.26852636770793126,0.9620249791581266,0.5025005340576172,19.276953387117036,-52.35013344015974,0.6152756734330296,10,0.1087503433227539,-0.8562488555908203,-1.8199992179870605,-2.117499351501465,-0.08249855041504262,3,-0.0035736865361425396,-1.2525257974275963,23.2450008392334,1.2992310464976795,23.165000915527344,-1.633343082028963,23.38249969482422,-0.0035736865361425396
8119,2015-10-30,23.272499084472656,23.35000038146973,23.07999992370605,23.125,3852400.0,0.008122157567080679,-1.273695369344183,-0.9218591676898685,59.69724901095609,69.17098914330634,-0.10534100712411032,-0.5939200750581008,-1.5613434515577325,-1.6423039142777611,14.903130420660354,0.270000457763679,0.8559855296342533,0.449499320983886,-0.6731993627479085,1.5721980047156805,-0.11185002088200946,1.0108486628497815,0.3150005340576172,44.73671882319907,-23.015963238613253,0.5613493418658968,10,-0.0787496566772461,-1.0437488555908203,-2.091874122619629,-2.304999351501465,-0.14499855041504262,4,-0.01611343924169273,-1.491526848349647,23.084999084472656,-1.2525257974275963,23.2450008392334,1.2992310464976795,23.165000915527344,-0.01611343924169273
8120,2015-11-02,23.35000038146973,23.51000022888184,23.27750015258789,23.397499084472656,2336800.0,0.0033301665075060605,-1.4155957394104903,-0.32202710391556066,59.273441807949204,67.39561474039918,-0.17235733376784879,-0.5873340535277158,-1.6038868201841545,-1.7094821783300809,16.306660003726144,0.23750114440918324,0.8138458831903179,0.4545005798339865,-0.602588159336495,1.511589319004468,-0.07404378975125425,0.9830449494192273,0.22609924316405738,58.33344487424965,-6.841166379259704,0.528544369585241,11,-0.15625095367431996,-1.1212501525878942,-1.9524998664855993,-2.3825006484985387,-0.5424995422363317,0,-0.002783748736432723,-1.273695369344183,23.272499084472656,-1.491526848349647,23.084999084472656,-1.2525257974275963,23.2450008392334,-0.002783748736432723
8121,2015-11-03,23.11750030517578,23.43000030517578,23.065000534057614,23.41250038146973,2846000.0,-0.009957176552273572,1.21212033638704,6.210697506325078,58.435448160710635,66.17628257191174,0.05407156869762275,-0.23433689661430535,-1.3114910338727697,-1.4663494496593543,17.095831166252584,0.3649997711181676,0.7412306513079692,0.13787546157836772,-0.6676980707699336,0.943448993926669,-0.26491130459578116,0.5406622277525166,0.4474273254394525,17.54393596659178,-45.304027308875746,0.4027867661741501,11,0.11874961853027344,-0.8887500762939453,-1.7118749618530273,-2.15000057220459,-0.23250007629394176,1,-0.00465016004649399,-1.4155957394104903,23.35000038146973,-1.273695369344183,23.272499084472656,-1.491526848349647,23.084999084472656,-0.00465016004649399
8122,2015-11-04,22.872499465942386,23.23749923706055,22.752500534057614,23.18000030517578,2925200.0,-0.010598067957137247,1.2958588963979165,1.0423754566320511,41.28541165070018,63.004675933800826,0.3407888323330752,0.09736829403625791,-1.0057886888000205,-1.205286551109431,17.642643999439496,0.4849987030029368,0.6401710715132864,-0.15900039672851207,-0.7624978815013463,0.4444970880443222,-0.460749139114931,0.14274834565790684,0.6814796105346623,15.841449535186664,-40.645803856493224,0.30174874238641763,11,0.29750061035155895,-0.6437492370605504,-1.5199990272522008,-1.904999732971195,-0.3974990844726598,2,-0.014537044843312419,1.21212033638704,23.11750030517578,-1.4155957394104903,23.35000038146973,-1.273695369344183,23.272499084472656,-0.014537044843312419
8123,2015-11-05,22.70249938964844,23.087499618530273,22.647499084472656,22.8700008392334,2686800.0,-0.007432509794003006,-2.171151480160285,0.5447186745979019,40.66521391757659,59.79963267997297,0.5024917925314156,0.3137780701343438,-0.7982163341770665,-1.0238021821460954,18.203248590808414,0.4400005340576172,0.5412806652148987,-0.3482504844665506,-0.8756127023857552,0.17911173345265397,-0.6119315934261529,-0.08456937550694832,0.8194205451318304,6.376838515786577,-45.27360038305224,0.26368110895960145,11,0.4149999618530238,-0.4737491607666051,-1.1549987792968786,-1.7349996566772496,-0.2249984741210973,3,0.020482333006907272,1.2958588963979165,22.872499465942386,1.21212033638704,23.11750030517578,-1.4155957394104903,23.35000038146973,0.020482333006907272
8124,2015-11-06,22.71999931335449,22.86000061035156,22.6299991607666,22.712499618530273,2337200.0,0.0007708368759620221,-1.666674038036226,-0.044773909973903375,40.345207026276434,55.47045732033426,0.4272377121767441,0.3342883008883568,-0.7891745783167323,-1.0306772303113156,18.38290948863673,0.23000144958495738,0.484503424587718,-0.34400053024292276,-0.8190614157427838,0.13106035525693827,-0.5815309729928515,-0.10647008749299403,0.7494553704073255,10.227277653270002,-36.041629782916836,0.23753044274993013,11,0.38875007629394887,-0.4912490844726527,-1.1349987983703578,-1.7524995803832972,-0.13500022888183238,4,0.012434032977152176,-2.171151480160285,22.70249938964844,1.2958588963979165,22.872499465942386,1.21212033638704,23.11750030517578,0.012434032977152176
8125,2015-11-09,22.6875,22.752500534057614,22.489999771118164,22.684999465942386,1982400.0,-0.0014304275676357836,2.9622277562655435,0.33341810783284803,39.139815467308054,51.910614266517776,0.3920074938224438,0.38059066866116353,-0.7289162880205744,-0.9912267720562582,18.234929366904773,0.2625007629394496,0.4018689570190652,-0.37287483215332173,-0.8586876758544939,0.11293801154785044,-0.615781254003906,-0.12996841030273742,0.7147982419221961,21.010650709878234,-20.679676758985522,0.2429064218505858,11,0.35124969482421875,-0.21125030517578125,-1.0843744277954102,-1.7200002670288086,0.12249946594238637,0,0.019393962933669018,-1.666674038036226,22.71999931335449,-2.171151480160285,22.70249938964844,1.2958588963979165,22.872499465942386,0.019393962933669018
8126,2015-11-10,22.82749938964844,22.895000457763672,22.39249992370605,22.63249969482422,2154400.0,0.006170771995523516,2.0454408840801066,77.98321891696958,49.822071464643344,50.008544623200024,0.22249677422087544,0.250480037801335,-0.8358949237595681,-1.1247076548659187,17.65301791871584,0.5025005340576207,0.29864081830049827,-0.23100042343139293,-0.7202654595751703,0.25826461271238443,-0.4756329415032816,0.013632094640495751,0.48356900519335255,51.47926857070667,5.067017399535054,0.2446325180718894,11,0.12375068664550426,-0.3512496948242223,-1.2243738174438512,-1.8599996566772496,-0.1975002288818395,1,-0.0008760727609136154,2.9622277562655435,22.6875,-1.666674038036226,22.71999931335449,-2.171151480160285,22.70249938964844,-0.0008760727609136154
8127,2015-11-11,22.89249992370605,23.0,22.795000076293945,22.96500015258789,2451600.0,0.0028474662488475744,1.8771934521021,-0.37179662741109953,44.778050461548034,48.16021210751872,0.11425021221208809,0.21397386382946593,-0.8508837762193515,-1.1856994439675965,17.059576797212124,0.2049999237060547,0.15984129871681318,-0.1771248817443869,-0.6385197731791976,0.2842700096904238,-0.4078223274617905,0.053572563973016685,0.3083402545994538,71.94247763323965,25.016150945293347,0.2306974457174048,11,0.05875015258789418,-0.3537502288818324,-1.2893743515014613,-1.9250001907348597,-0.7674999237060511,2,-0.0003276048858449343,2.0454408840801066,22.82749938964844,2.9622277562655435,22.6875,-1.666674038036226,22.71999931335449,-0.0003276048858449343
8128,2015-11-12,22.545000076293945,22.90500068664551,22.53499984741211,22.82749938964844,1645200.0,-0.015179637373385235,-1.4462883913315114,3.8965299518558996,29.040421311811613,44.75389791872489,0.421411757818138,0.5314231429808416,-0.46895192430248755,-0.835771676062155,16.19037574927058,0.370000839233402,0.0600717164443374,-0.4882497787475586,-0.9947995759065904,0.018300018411473218,-0.7415246773270745,-0.2349748801680427,0.5588392714596253,25.102902623193167,-15.320412849570623,0.25327489857951674,11,0.40625,0.08125019073486328,-0.9418745040893555,-1.577500343322754,-0.24250030517578125,3,-0.0031048877616914883,1.8771934521021,22.89249992370605,2.0454408840801066,22.82749938964844,2.9622277562655435,22.6875,-0.0031048877616914883
8129,2015-11-13,22.377500534057614,22.684999465942386,22.337499618530273,22.5625,1823200.0,-0.007429564944311462,-1.622627521826466,0.6548669578896952,26.51872542841768,41.11448498766583,0.5013242935189446,0.6736019425772426,-0.2720447276110356,-0.6632807740608193,15.29287800992789,0.3474998474121129,-0.031329001707479875,-0.6177493095397999,-1.1997737643591861,-0.035724854720413646,-0.9087615369494912,-0.32673708213010855,0.6409780828102534,6.037870565236507,-27.917979683754265,0.2910122274096927,11,0.5062494277954137,0.529999732971195,-0.7418746948242152,-1.4100008010864222,0.404998779296875,4,0.004468791378980486,-1.4462883913315114,22.545000076293945,1.8771934521021,22.89249992370605,2.0454408840801066,22.82749938964844,0.004468791378980486
8130,2015-11-16,22.362499237060547,22.375,22.075000762939453,22.217500686645508,3223600.0,-0.0006703741096658611,2.529401204995007,-0.7837782107987024,29.290320040164843,37.8761374187163,0.4040027960074468,0.6589891414734907,-0.21640409635717006,-0.6404505841959747,14.544351949182543,0.3024997711181605,-0.09873634888101179,-0.5925005912780748,-1.232792680934196,0.047791498378046526,-0.9126466361061354,-0.2723545464500141,0.5606423200400563,31.08094175674171,-0.6396876366389641,0.32014604482806003,11,0.2937507629394531,0.4687509536743164,-0.6262483596801758,-1.311248779296875,0.5174999237060547,0,0.009949686081749176,-1.622627521826466,22.377500534057614,-1.4462883913315114,22.545000076293945,1.8771934521021,22.89249992370605,0.009949686081749176
8131,2015-11-17,22.39249992370605,22.53000068664551,22.25749969482422,22.34749984741211,3454800.0,0.0013415623328802972,-1.4222269317170664,0.31034845634756364,27.41724905921174,36.33523046410648,0.2909412524878796,0.5965678631812814,-0.2256948035652222,-0.6606520057268348,13.493611999717137,0.2725009918212926,-0.17836161679333173,-0.5224999427795431,-1.199237718506435,0.1542378329473486,-0.860868830642989,-0.18413105491609727,0.39493910632876705,34.3242619070199,4.863842715305033,0.3383688878634466,11,0.18875026702881215,0.43875026702881215,-0.536249160766598,-1.2212495803832972,0.49250030517578836,1,0.018644615101431672,2.529401204995007,22.362499237060547,-1.622627521826466,22.377500534057614,-1.4462883913315114,22.545000076293945,0.018644615101431672
8132,2015-11-18,22.84250068664551,22.88750076293945,22.45499992370605,22.477500915527344,2855200.0,0.020096048430173763,-1.1097511618494325,8.11109227313258,44.43173367412997,36.75373265927908,-0.1830075395032722,0.15511051370995332,-0.6386104204503233,-1.0935067992453362,12.859455325845726,0.49500083923339844,-0.2583479343334574,-0.0728742599487262,-0.74943363198188,0.6036851120844275,-0.4111539459653031,0.26540542606785067,-0.7674999237060582,92.46987882590045,59.17167564793303,0.3382796860165777,11,-0.3050003051757848,-0.011250495910648084,-0.8612499237060582,-1.5462503433227575,0.1624984741210902,2,-0.009302901148784737,-1.4222269317170664,22.39249992370605,2.529401204995007,22.362499237060547,-1.622627521826466,22.377500534057614,-0.009302901148784737
8133,2015-11-19,22.690000534057614,23.11000061035156,22.6875,22.86750030517578,3782800.0,-0.0066761583891318255,-3.630122383286438,-0.4863010477360069,36.40612522690053,36.31605690379287,-0.03628226836095294,0.2908207925290007,-0.45140266841910304,-0.9259305819392303,12.36489536873509,0.42250061035155895,-0.3286133686766064,-0.20524940490723154,-0.8835676895919775,0.47306887977751444,-0.5444085472496027,0.13390973743513968,-0.5987497711181611,59.42027650109267,26.430122967792116,0.33915914234237216,11,-0.09749984741210582,0.14124965667724965,-0.6850004196166957,-1.3700008392333949,0.5149993896484375,3,-0.02490086032433314,-1.1097511618494325,22.84250068664551,-1.4222269317170664,22.39249992370605,2.529401204995007,22.362499237060547,-0.02490086032433314
8134,2015-11-20,22.82749938964844,22.90999984741211,22.74250030517578,22.802499771118164,7562400.0,0.006059887719457757,-1.3103616106075953,-0.14084310291101107,38.13846347028997,36.20479557079086,-0.17537071921446667,0.11615690047151972,-0.5563133190836993,-1.0503547129288933,11.420703793902911,0.21999931335449574,-0.32811719631613556,-0.04037551879882528,-0.6802754653869414,0.5995244277892908,-0.36032549209288334,0.27957445449523277,-0.6954986328125052,72.70519204331492,41.147780677064645,0.31994997329405883,11,-0.23499870300293324,0.0037508010864222285,-0.6287488937377965,-1.4374990463256871,0.2325000762939453,4,-0.022998560182564187,-3.630122383286438,22.690000534057614,-1.1097511618494325,22.84250068664551,-1.4222269317170664,22.39249992370605,-0.022998560182564187
8135,2015-11-23,23.042499542236328,23.04999923706055,22.7549991607666,22.7549991607666,1879600.0,0.00941847150745656,-1.0521717208574348,11.500190737772074,48.28373648052934,36.03386946144486,-0.37405431783561127,-0.1324099653288151,-0.7320088569998227,-1.2504181629049818,10.374358898829625,0.29500007629394887,-0.30729303101434624,0.19162464141845703,-0.4074741220045155,0.7907234048414296,-0.10792474029302923,0.4911740231299433,-0.8713787912597688,92.08199464824315,56.3249894939898,0.29954938171148704,11,-0.4499988555908203,-0.21124935150146484,-0.7962493896484375,-1.6049995422363281,-0.27999877929687855,0,-0.011283508041532775,-1.3103616106075953,22.82749938964844,-3.630122383286438,22.690000534057614,-1.1097511618494325,22.84250068664551,-0.011283508041532775
8136,2015-11-24,22.917499542236328,23.0,22.69750022888184,22.962499618530273,1600800.0,-0.005424758706011001,4.041627592783856,-0.15652179681954184,51.0895899432413,36.73515162607744,-0.2625557705081114,-0.028356727107176738,-0.5780983409928666,-1.110617589813895,9.963344087800627,0.34499931335448863,-0.288764854947118,0.0789997100830071,-0.5027522089790395,0.6607516291450537,-0.21187624944801442,0.3698756696140286,-0.7088235968847698,70.61055476123278,30.99866646523968,0.2908759595310232,11,-0.3249988555908203,-0.08624935150146484,-0.6399993896484375,-1.4799995422363281,-0.8449993133544886,1,-0.0016363208124260398,-1.0521717208574348,23.042499542236328,-1.3103616106075953,22.82749938964844,-3.630122383286438,22.690000534057614,-0.0016363208124260398
8137,2015-11-25,22.9950008392334,23.01250076293945,22.84749984741211,22.957500457763672,1062800.0,0.0033817518728096463,3.551735024072327,-0.8333403975755521,57.41447881805401,39.887824682326595,-0.36206306267675004,-0.13233246472043447,-0.6235806064692042,-1.1712803432960328,9.18961398788154,0.1650009155273402,-0.2609434399373356,0.1690010070800767,-0.38610773509548224,0.7241097492556356,-0.10855336400770454,0.44655537816785795,-0.7502719072818387,72.78115858283134,27.76873499597587,0.2775543710877799,11,-0.4025001525878906,-0.16375064849853516,-0.6737504005432129,-1.5575008392333984,-0.8875007629394531,2,-0.004783674987472897,4.041627592783856,22.917499542236328,-1.0521717208574348,23.042499542236328,-1.3103616106075953,22.82749938964844,-0.004783674987472897
8138,2015-11-27,23.002500534057614,23.03750038146973,22.84250068664551,22.95000076293945,867200.0,0.0003261445771038929,2.1836823666792724,1.399979655154875,57.19747773384805,43.29657493848553,-0.33284365859852016,-0.1542374775437345,-0.6008123788042141,-1.157735148845692,8.42928034006346,0.19499969482421875,-0.27363738849436103,0.18062562942504456,-0.36756253147525086,0.72881379032534,-0.09346845102510315,0.4547197098751923,-0.7231607349700546,86.52515272359128,35.57955715666033,0.2740940804501477,11,-0.4099998474121058,-0.17125034332275035,-0.5406250953674281,-1.5650005340576136,-0.9950008392333949,4,0.00010862413437573437,3.551735024072327,22.9950008392334,4.041627592783856,22.917499542236328,-1.0521717208574348,23.042499542236328,0.00010862413437573437
8139,2015-11-30,22.897499084472656,23.15500068664551,22.88249969482422,22.98500061035156,2638400.0,-0.004564784138554545,-3.638302707616449,-1.6667029972751366,55.15967338002189,46.17094753180297,-0.16351916620460827,-0.08302741627286991,-0.46436597825620396,-1.0337623101822828,7.729698882369373,0.2725009918212926,-0.2828345440077342,0.09437417984008789,-0.4130547052863953,0.6018030649665711,-0.15934026272315194,0.3480886224033277,-0.5849328529345357,43.71555310970397,-10.5615267934785,0.25371444256324144,11,-0.19124889373779297,-0.06624889373779297,-0.4356236457824707,-1.4599990844726562,-1.1774997711181676,0,0.013429450880158234,2.1836823666792724,23.002500534057614,3.551735024072327,22.9950008392334,4.041627592783856,22.917499542236328,0.013429450880158234
8140,2015-12-01,23.28499984741211,23.28750038146973,22.88249969482422,22.997499465942386,1981200.0,0.01692327889215761,1.769221740406204,-3.285661347981608,60.02189372352064,49.793685827837294,-0.45416186218679044,-0.5013521238045655,-0.8225242152861085,-1.4033984728761233,6.79046047350806,0.40500068664551137,-0.2157803895313073,0.48512496948242045,-0.008192216574300915,0.9784421555391418,0.23846637645405977,0.7317835625107811,-0.9218875485675468,99.57618077780951,43.088556849613205,0.24665859302836,12,-0.41374969482421875,-0.4537496566772461,-0.8018746376037598,-1.8262500762939453,-2.1275005340576207,1,-0.009662889540225983,-3.638302707616449,22.897499084472656,2.1836823666792724,23.002500534057614,3.551735024072327,22.9950008392334,-0.009662889540225983
8141,2015-12-02,23.01000022888184,23.2450008392334,22.989999771118164,23.232500076293945,1394400.0,-0.01181016192108042,1.060603258272838,-0.7739114858723676,52.35707343949692,50.67427913510029,-0.09203698780000025,-0.24750899108239466,-0.5102147116362055,-1.1158240064993556,6.414704300201822,0.2950000762939453,-0.12600355476494585,0.21550035476684926,-0.2654324464345379,0.6964331559682364,-0.024966045833842543,0.45596675536754105,-0.5729368834272641,37.64037238328733,-16.1945123218255,0.2404664006006934,12,-0.02250003814697621,-0.1787500381469762,-0.3793749809265172,-1.5050001144409215,-1.6825008392333984,2,-0.010756169642785696,1.769221740406204,23.28499984741211,-3.638302707616449,22.897499084472656,2.1836823666792724,23.002500534057614,-0.010756169642785696
8142,2015-12-03,22.540000915527344,23.0625,22.440000534057614,23.01250076293945,2306800.0,-0.020425871737478674,1.1746769991404538,2.1235962761671447,49.90441388314497,52.17408898579413,0.3693849960783204,0.2069116199540595,-0.012191598535864046,-0.6368930792323937,6.449573734342287,0.6224994659423864,-0.052835920009741244,-0.23787403106689453,-0.7303042507207742,0.25455618858698514,-0.48408914089383615,0.008341078760047083,0.7474994659423864,11.79945716510585,-43.78325646978122,0.24621510982694006,12,0.3237495422363281,0.29124927520751953,0.13249921798706055,-1.0350008010864258,-0.8275012969970703,3,-0.02074093467864291,1.060603258272838,23.01000022888184,1.769221740406204,23.28499984741211,-3.638302707616449,22.897499084472656,-0.02074093467864291
8143,2015-12-04,23.167499542236328,23.20249938964844,22.57999992370605,22.587499618530273,1965200.0,0.027839334570599394,-1.0924375943657807,-1.2275134624544952,62.84550117325102,54.91931539723424,-0.20479357650357244,-0.4047140794440267,-0.6003314676112907,-1.250922197363927,6.690440321683084,0.6624984741210973,0.04293539830672444,0.36637458801269673,-0.15417781486712556,0.886926990892519,0.10609838657278559,0.6266507894526079,0.10305084228516037,85.8406063906878,22.99976797840693,0.26027620143991165,12,-0.30374908447265625,-0.3749990463256836,-0.4562497138977051,-1.6237497329711914,-1.965000152587887,4,-0.04575372771713726,1.1746769991404538,22.540000915527344,1.060603258272838,23.01000022888184,1.769221740406204,23.28499984741211,-0.04575372771713726
8144,2015-12-07,23.002500534057614,23.17250061035156,22.51499938964844,23.09499931335449,1668800.0,-0.007122003299402602,4.313111696798697,-0.15948067493842222,59.92249955495195,56.2125112943923,-0.013812637152323504,-0.2292177424033781,-0.4152133429873821,-1.0760706355240472,6.971754493211982,0.6575012207031179,0.06808677745538816,0.18725051879882315,-0.3393294550834689,0.7138304926811152,-0.07603946814232287,0.4505405057399692,0.25143885345459793,66.37169336580084,-0.4664591508035727,0.2632899869411469,12,-0.13875007629394176,-0.2100000381469691,-0.2912507057189906,-1.458750724792477,-1.6175003051757741,0,-0.0432562032879944,-1.0924375943657807,23.167499542236328,1.1746769991404538,22.540000915527344,1.060603258272838,23.01000022888184,-0.0432562032879944
8145,2015-12-08,23.127500534057614,23.20000076293945,22.8075008392334,22.88999938964844,2392800.0,0.005434191809491562,1.0522785864237434,-2.5676138238204445,61.06928731796879,57.3213665582509,-0.14023439604269683,-0.33683348005485314,-0.4968692679974751,-1.1854813067128056,7.106711117798102,0.39249992370605113,0.13197844947544368,0.290250492095943,-0.2504334848383216,0.8309344690302076,0.019908503628808916,0.5605924805630771,0.11016007638550462,85.4036943315038,13.855724990312751,0.2703419884671325,12,-0.26375007629394176,-0.3350000381469691,-0.4162507057189906,-1.583750724792477,-2.120000839233395,1,-0.06085833696686915,4.313111696798697,23.002500534057614,-1.0924375943657807,23.167499542236328,1.1746769991404538,22.540000915527344,-0.06085833696686915
8146,2015-12-09,22.8075008392334,23.1299991607666,22.69750022888184,23.1299991607666,2855200.0,-0.013836328502208173,1.682177878189259,-1.3578811265751014,49.45141281380078,56.43658144666722,0.18162041283799013,-0.01940368288120098,-0.12869377999855658,-0.8537902644231323,7.475864048802023,0.4324989318847621,0.17778612580245934,-0.028749275207520242,-0.5695831278112458,0.5120845773962053,-0.299166201509383,0.24166765109434252,0.4142065696820083,48.196833671445276,-19.8493668944852,0.2704169263018632,12,0.05624961853027344,-0.05500030517578125,-0.09625101089477539,-1.2637510299682617,-1.9325008392333984,2,-0.07234468771960245,1.0522785864237434,23.127500534057614,4.313111696798697,23.002500534057614,-1.0924375943657807,23.167499542236328,-0.07234468771960245
8147,2015-12-10,22.88500022888184,22.98500061035156,22.71999931335449,22.837499618530273,1358000.0,0.003397978156165493,1.1414127402475915,-0.14728948084362536,53.13001329940323,55.98464095395112,0.0970861582732887,-0.10276242188961149,-0.1637800279654762,-0.915396448069675,7.603490750091321,0.2650012969970703,0.18268286849090742,0.04912509918213104,-0.4915549184418566,0.5898051168061187,-0.22121490962986456,0.31946510799412664,0.3210730425364119,53.81830388849432,-14.686205224732412,0.27034000881199444,12,-0.021249771118167615,-0.20374965667724965,-0.15250015258789418,-1.3412504196167028,-2.3000011444091832,3,-0.0680577156939578,1.682177878189259,22.8075008392334,1.0522785864237434,23.127500534057614,4.313111696798697,23.002500534057614,-0.0680577156939578
8148,2015-12-11,22.475000381469727,22.90250015258789,22.44499969482422,22.6924991607666,1858400.0,-0.01791565843616094,-2.297298783421541,-4.578862833279452,44.7970608521839,54.83323956196912,0.47426522378652436,0.3180298954951226,0.2868386762713939,-0.4987118003665856,8.087915367889122,0.4575004577636719,0.17893858373144056,-0.35737476348877095,-0.9068181136221263,0.19206858664458437,-0.6320964385554504,-0.08265308842209151,0.7157514352013123,3.973595258666443,-61.35580008549585,0.27472167506667783,12,0.3887500762939453,0.20625019073486328,0.22437477111816406,-0.9312505722045898,-2.3924999237060547,4,-0.03392661846484868,1.1414127402475915,22.88500022888184,1.682177878189259,22.8075008392334,1.0522785864237434,23.127500534057614,-0.03392661846484868
8149,2015-12-14,22.477500915527344,22.727500915527344,22.362499237060547,22.5674991607666,2663600.0,0.00011125846563619923,-1.2812490686820883,0.41378735793461485,41.10238169329346,52.731071558610545,0.4536263144106414,0.3408824884535946,0.319214756933313,-0.48965496534715314,8.206576291013018,0.3650016784667969,0.15240310805554813,-0.35987424850463867,-0.8934802098725072,0.17373171286322986,-0.6266772291885729,-0.0930712678207044,0.6982358754914273,13.731518679456755,-46.222188250171705,0.2668029806839348,12,0.3262491226196289,0.2037496566772461,0.19562387466430664,-0.5437507629394531,-1.8675003051757848,0,-0.05672345563105452,-2.297298783421541,22.475000381469727,1.1414127402475915,22.88500022888184,1.682177878189259,22.8075008392334,-0.05672345563105452
8150,2015-12-15,22.584999084472656,22.94499969482422,22.475000381469727,22.70249938964844,2254000.0,0.004782478681651492,-1.7852000045211533,1.3055844018226526,44.734746937064386,51.8841463916736,0.2641712639525693,0.2644675153640783,0.2381646841329399,-0.5789055815419601,7.522182323845626,0.4699993133544922,0.12604568528446336,-0.2635010719299302,-0.7636492625898086,0.23664711872994815,-0.5135751672598694,-0.013426976599991036,0.5582082043877854,28.990211013665814,-28.392091558353215,0.2500740953299383,12,0.19750022888183594,0.0962514877319336,0.08375072479248047,-0.5762491226196289,-2.122499465942383,1,-0.053132561622100005,-1.2812490686820883,22.477500915527344,-2.297298783421541,22.475000381469727,1.1414127402475915,22.88500022888184,-0.053132561622100005
8151,2015-12-16,22.809999465942386,22.899999618530273,22.552499771118164,22.747499465942386,2956400.0,0.009962381695397982,1.8659745162813488,-0.5319135121095871,47.201186539471536,51.58378779793212,0.008735958690387235,0.07625869708061472,0.05776286357787441,-0.7822487200129977,7.228980701779336,0.3474998474121094,0.11595059438021238,-0.05937566757201651,-0.5119786206765333,0.3932272855325003,-0.2856771441242749,0.1669258089802419,0.30197950084605907,71.88742837883481,15.773321998604295,0.22630147655225816,12,-0.027500152587894178,-0.12874889373779652,-0.052499771118167615,-0.6774997711181676,-2.0949993133544957,2,-0.07902235043054162,-1.7852000045211533,22.584999084472656,-1.2812490686820883,22.477500915527344,-2.297298783421541,22.475000381469727,-0.07902235043054162
8152,2015-12-17,22.6299991607666,23.0,22.512500762939453,22.86750030517578,2044000.0,-0.007891289320043349,-1.0634978302553235,-3.800018310546875,44.64411669527927,49.56141174482414,0.22668321850972006,0.2524667502558984,0.2682944799674196,-0.5856093849451867,7.692425060473021,0.4874992370605469,0.053896622261067506,-0.2287508964538567,-0.6938158229939582,0.23631403008624474,-0.46128335972390744,0.0037815668161940152,0.4520006168327271,41.96072212880796,-9.880836755537452,0.23253246327005028,12,0.15125083923339844,0.05125141143798828,0.08375072479248047,-0.4974994659423828,-1.939998626708988,3,-0.07755188801815005,1.8659745162813488,22.809999465942386,-1.7852000045211533,22.584999084472656,-1.2812490686820883,22.477500915527344,-0.07755188801815005
8153,2015-12-18,22.125,22.857500076293945,22.114999771118164,22.602500915527344,4489200.0,-0.022315474127021284,-1.9849176104342225,2.010520482817883,40.038683197207604,47.35209881618589,0.6350329128806429,0.7514968100513819,0.7830315076866405,-0.0685351091019939,8.051012778547946,0.7425003051757812,0.016067913841183668,-0.7055000305175767,-1.2714286196045457,-0.13957144143060773,-0.988464325061063,-0.42253573597409044,0.9282197559777785,1.1299690729425964,-49.602170553874316,0.282964294543485,12,0.5325002670288086,0.5562505722045898,0.619999885559082,0.00749969482421875,-1.3400001525878906,4,-0.06960456115377822,-1.0634978302553235,22.6299991607666,1.8659745162813488,22.809999465942386,-1.7852000045211533,22.584999084472656,-0.06960456115377822
8154,2015-12-21,22.302499771118164,22.5575008392334,22.145000457763672,22.36750030517578,2831600.0,0.008022588525114838,-1.171059434118527,0.13612651189544153,36.6052933629357,44.63387726562665,0.38866847166775287,0.5614337267727905,0.6131002013445013,-0.23276512773625058,8.4289790224858,0.43250083923339844,0.023455983245675327,-0.5017502784729011,-1.1149903512958836,0.11148979435008144,-0.8083703148843924,-0.19513024206140983,0.6975002288818359,21.186435198655158,-22.401984240526023,0.30662003641149166,12,0.31999969482421875,0.3787508010864258,0.4862504005432129,-0.1700000762939453,-0.8225002288818359,0,-0.09954038050162439,-1.9849176104342225,22.125,-1.0634978302553235,22.6299991607666,1.8659745162813488,22.809999465942386,-0.09954038050162439
8155,2015-12-22,22.78249931335449,23.084999084472656,22.362499237060547,22.872499465942386,3973200.0,0.021522230564392952,1.8058279754673936,1.3846063558204091,47.06260447953055,44.368454117374405,-0.16250517647727847,0.0642510789441566,0.13657023007704083,-0.6975270468148125,8.158089029227535,0.7824993133544922,-0.05638239314062332,-0.008750724792484732,-0.6116614462414205,0.594159996656451,-0.3102060855169526,0.29270463593198315,-0.6674995422363246,68.81443451005647,23.46264682999025,0.3014553607244685,12,-0.18249988555907848,-0.10124874114989879,0.11312580108642933,-0.5537490844726527,-1.254999160766598,1,-0.0953582253255888,-1.171059434118527,22.302499771118164,-1.9849176104342225,22.125,-1.0634978302553235,22.6299991607666,-0.0953582253255888
8156,2015-12-23,22.8799991607666,22.979999542236328,22.78750038146973,22.917499542236328,2133200.0,0.004279594002004838,1.369214878458118,0.41667019878774314,54.85712572990262,44.560355498541,-0.2778595492522591,-0.03815866611659757,0.04035947845849819,-0.7815824338130852,8.028295827069117,0.1975002288818395,-0.11726663829414719,0.09062414169311594,-0.5108649772937888,0.6921132606800207,-0.2101204178003364,0.3913687011865683,-0.7455994033813482,78.86597228640137,28.060925270761302,0.3007445594934515,12,-0.2799997329711914,-0.17874908447265625,-0.13624906539916992,-0.6512489318847656,-1.5699996948242152,2,-0.10565994890339536,1.8058279754673936,22.78249931335449,-1.171059434118527,22.302499771118164,-1.9849176104342225,22.125,-0.10565994890339536
8157,2015-12-24,22.88500022888184,22.977500915527344,22.739999771118164,22.79999923706055,845200.0,0.00021857815990711238,-1.3170851980386062,-2.2666700574741876,45.09123135651594,44.59304111013345,-0.31610213370427687,-0.05462383680828964,0.043018582124080496,-0.7762467339997734,7.814442206669768,0.2375011444091797,-0.19827644482837314,0.10112524032593129,-0.4944294692302087,0.6966799498820713,-0.1966521144521387,0.3989025951040013,-0.7315884849548375,79.38154668386595,31.644725034091884,0.2977773547780692,12,-0.28500080108642933,-0.18375015258789418,-0.1787500381469762,-0.6562500000000036,-1.6975002288818395,3,-0.0948219381512313,1.369214878458118,22.8799991607666,1.8058279754673936,22.78249931335449,-1.171059434118527,22.302499771118164,-0.0948219381512313
8158,2015-12-28,23.0049991607666,23.01499938964844,22.63999938964844,22.80500030517578,1441200.0,0.00524356262550163,2.4091015492920014,2.352900258050039,50.044106437250406,45.586566081684225,-0.3945004637759446,-0.1838521766871999,-0.08719115924695231,-0.8877407632690861,7.5382962620513,0.375,-0.2081071054555217,0.22099924087524414,-0.37474958744032705,0.8167480691908153,-0.07687517328254145,0.5188736550330297,-0.8329556700286851,91.48935738489946,44.204976640791,0.29787441415778537,12,-0.4049997329711914,-0.30374908447265625,-0.32062387466430664,-0.7762489318847656,-1.7124996185302734,0,-0.10063024173706792,-1.3170851980386062,22.88500022888184,1.369214878458118,22.8799991607666,1.8058279754673936,22.78249931335449,-0.10063024173706792
8159,2015-12-29,23.20499992370605,23.40999984741211,23.01499938964844,23.15500068664551,1409200.0,0.008693795706827823,-1.393928885189839,0.24999761580053095,51.33275079606865,46.31967762157358,-0.5369154849117166,-0.3790696577976611,-0.29093716486756804,-1.076430490898293,7.209281197502862,0.4050006866455078,-0.2342499858823892,0.4056249618530252,-0.217691342092742,1.0289412657987924,0.09396680988013983,0.7172831138259106,-1.0146973210934398,80.42961295867349,36.39868855854259,0.3116581519728836,12,-0.4425001144409144,-0.4425001144409144,-0.4931244850158656,-0.9762496948242152,-2.375,1,-0.10428787262445482,2.4091015492920014,23.0049991607666,-1.3170851980386062,22.88500022888184,1.369214878458118,22.8799991607666,-0.10428787262445482
8160,2015-12-30,23.059999465942386,23.34749984741211,23.042499542236328,23.2549991607666,1178800.0,-0.00624867305496235,-1.652181845322011,-3.9000534065771215,54.62028903767659,47.14402234359636,-0.35475692439543494,-0.26539698943375,-0.1524111848437677,-0.9216856082014182,6.544124423563086,0.30500030517578125,-0.19822696398462014,0.27187452316284677,-0.32196182044607724,0.8657108667717708,-0.02504364864161346,0.568792694967307,-0.8209089735377937,54.54543202659412,10.585355514170118,0.2969181718044617,12,-0.29749965667724965,-0.29749965667724965,-0.3481240272522008,-0.8312492370605504,-2.399999618530277,2,-0.06851691068074739,-1.393928885189839,23.20499992370605,2.4091015492920014,23.0049991607666,-1.3170851980386062,22.88500022888184,-0.06851691068074739
8161,2015-12-31,22.76250076293945,23.09749984741211,22.76000022888184,23.01250076293945,1260000.0,-0.012901071547825382,-1.6470447439676874,1.2820532884698383,47.925494150684756,47.508619838641415,-0.0723084795206077,0.013290370353836067,0.13421665406299255,-0.6197060038812943,5.557187757276502,0.3374996185302699,-0.1528915587542059,-0.013249206542973013,-0.5978611373742453,0.5713627242882993,-0.30555517195860915,0.2790567588726631,-0.47657389633455693,15.909259800545097,-25.69657920747058,0.29230596541563597,12,-9.536743128535363e-07,-9.536743128535363e-07,-0.050625324249264025,-0.5337505340576136,-1.8900012969970632,3,-0.0542559283451981,-1.652181845322011,23.059999465942386,-1.393928885189839,23.20499992370605,2.4091015492920014,23.0049991607666,-0.0542559283451981
8162,2016-01-04,22.07250022888184,22.457500457763672,21.95499992370605,22.45499992370605,2866400.0,-0.030313037273172916,1.5935460371526355,1.5299987792968466,43.774162713304584,47.92367311820776,0.5926140889875029,0.7024880652661274,0.8166293831179523,0.0724851463508891,6.191273075580821,0.8075008392333984,-0.14508745387028554,-0.6798747062683077,-1.3370564895868284,-0.022692922949786976,-1.008465597927568,-0.35128381460904734,1.3374996185302699,8.075622772302356,-36.708703317407966,0.32859089165925964,1,0.6099996566772425,0.6099996566772425,0.6393752098083461,0.15624999999999645,-1.2525005340576207,0,-0.03454528281946612,-1.6470447439676874,22.76250076293945,-1.652181845322011,23.059999465942386,-1.393928885189839,23.20499992370605,-0.03454528281946612
8163,2016-01-05,22.107500076293945,22.309999465942386,22.022499084472656,22.145000457763672,2511600.0,0.0015856766133954814,-1.7710564293002522,0.09804029121372478,44.33382657660156,48.7823990308373,0.620078726199182,0.6155642911266277,0.7659906715523874,0.040181100971128814,7.009072162460398,0.2875003814697301,-0.164155502421913,-0.5918748855590827,-1.2784104611057998,0.09466068998763433,-0.935142673332443,-0.24860709778572243,1.2733997726440442,10.481110693082245,-36.65189580553647,0.3432677877733589,1,0.5749998092651367,0.5749998092651367,0.6043753623962402,0.12125015258789062,-1.5774993896484375,1,-0.04161483990134507,1.5935460371526355,22.07250022888184,-1.6470447439676874,22.76250076293945,-1.652181845322011,23.059999465942386,-0.04161483990134507
8164,2016-01-06,22.00749969482422,22.209999084472656,21.752500534057614,21.82749938964844,1916400.0,-0.004523369043293979,-1.772735154380532,-4.799959310309656,41.13584890635573,48.12387063381787,0.7530208997050103,0.671634715997314,0.8397605456237294,0.1413651350520908,8.084404028144952,0.4574985504150426,-0.16278966513808513,-0.6421252250671401,-1.3785644028796469,0.09431395274536669,-1.0103448139733935,-0.2739056361608867,1.344882155609131,15.987415081095424,-32.059139104018385,0.368219588906253,1,0.5737504959106445,0.5737504959106445,0.7043757438659668,0.2212505340576172,-1.2549991607666051,2,-0.032488931614346295,-1.7710564293002522,22.107500076293945,1.5935460371526355,22.07250022888184,-1.6470447439676874,22.76250076293945,-0.032488931614346295
8165,2016-01-07,21.71999931335449,21.934999465942386,21.552499771118164,21.70499992370605,3366800.0,-0.01306374578922953,-1.3906253725294604,0.08332980121222561,33.58433354245217,45.76022705743449,0.9766623831491614,0.894124284217721,1.096907049333538,0.4267926641521349,9.383972092881093,0.4549999237060547,-0.10461994066945834,-0.8592505455017125,-1.6687875579297256,-0.04971353307369952,-1.2640190517157208,-0.45448203928770425,1.5683872844238316,10.841393784142236,-32.77711923613391,0.4047685062140069,1,0.7612504959106481,0.7612504959106481,1.0487508773803746,0.5087509155273473,-0.7249984741210902,3,-0.0409760321263557,-1.772735154380532,22.00749969482422,-1.7710564293002522,22.107500076293945,1.5935460371526355,22.07250022888184,-0.0409760321263557
8166,2016-01-08,21.15749931335449,21.799999237060547,21.112499237060547,21.79750061035156,3231200.0,-0.025897790873968818,1.1317877367557023,-42.66848931841302,30.114786088432894,44.09617758320304,1.418277567775366,1.3983672502506117,1.6289027497098694,0.9813331899584945,10.69524824730167,0.6875,-0.05811891698767013,-1.3392504692077658,-2.3596801187236416,-0.31882081969189,-1.8494652939657037,-0.8290356444498279,2.0267340748242226,3.345727542939858,-38.81019518413109,0.5102148247579373,1,1.1037502288818395,1.1037502288818395,1.6937508583068883,1.0712509155273473,-0.2574996948242152,4,-0.023514095809440083,-1.3906253725294604,21.71999931335449,-1.772735154380532,22.00749969482422,-1.7710564293002522,22.107500076293945,-0.023514095809440083
8167,2016-01-11,21.32749938964844,21.38999938964844,21.09499931335449,21.229999542236328,2740000.0,0.008034979643678941,1.651687897543141,-0.1523432028491018,38.15886357714923,42.77559504319179,1.1221144262751572,1.1654537834609293,1.427165825725492,0.8053990710049561,12.085671688693452,0.2950000762939524,-0.0927275516634829,-1.0913753509521449,-2.2191287590211743,0.03637805711688458,-1.6552520549866578,-0.5274986469176319,1.6909952664408188,19.135806345269778,-27.044313150885436,0.5638767040345141,1,0.9250001907348597,0.9250001907348597,1.5818758010864222,0.9012508392333949,-0.5574989318847692,0,-0.021333955537558014,1.1317877367557023,21.15749931335449,-1.3906253725294604,21.71999931335449,-1.772735154380532,22.00749969482422,-0.021333955537558014
8168,2016-01-12,21.712499618530273,21.780000686645508,21.290000915527344,21.3125,2674400.0,0.018051822290460207,-1.2022571118740544,4.102566610587119,41.748251375158034,41.71065066309062,0.5973054284995563,0.7593312596797475,1.0194062643468769,0.42151329867261467,12.418643071980343,0.48999977111816406,-0.16710969078017257,-0.6682500839233398,-1.8387584902913545,0.5022583224446748,-1.2535042871073472,-0.0829958807393325,1.113645503285511,55.381204657695136,5.790064519372052,0.5852542031840067,1,0.5087499618530273,0.5399999618530273,1.1350007057189941,0.5162506103515625,-0.8675003051757848,1,-0.04110535126708126,1.651687897543141,21.32749938964844,1.1317877367557023,21.15749931335449,-1.3906253725294604,21.71999931335449,-0.04110535126708126
8169,2016-01-13,21.20249938964844,21.75749969482422,21.14249992370605,21.739999771118164,1942400.0,-0.023488784701996224,1.1484699571887982,-1.3437522351763018,28.086001548099873,38.762396497582095,0.8866159594022776,1.2320835313716394,1.4942070551747406,0.9338251341583259,12.644496912424058,0.6149997711181676,-0.2236696277797776,-1.1145002365112262,-2.3964033219679024,0.16740284894545,-1.7554517792395643,-0.4735486937828881,1.450531151321215,12.79762580551479,-32.94244236408444,0.6409515427283378,1,0.8937501907348597,1.0500001907348597,1.6256260871887172,1.0262508392333949,-0.04249954223633168,2,-0.03171789752915932,-1.2022571118740544,21.712499618530273,1.651687897543141,21.32749938964844,1.1317877367557023,21.15749931335449,-0.03171789752915932
8170,2016-01-14,21.38500022888184,21.537500381469727,21.174999237060547,21.342500686645508,2065600.0,0.008607515363141527,1.0863384378945058,-0.07906885967247568,29.742575301453925,36.74207218100089,0.49341798751595434,1.0066855810419852,1.2754032367253636,0.761626377660285,13.580714631499296,0.3625011444091797,-0.3121336969841124,-0.8719994544982868,-2.2120982746243136,0.4680993656277401,-1.5420488645612984,-0.2019500444352751,1.1122271893263012,41.13488608663502,-0.3978356841419384,0.6700494100630129,1,0.39124965667724254,0.8674993515014613,1.4431252479553187,0.8437499999999964,-0.3950004577636754,3,-0.02957679158544002,1.1484699571887982,21.20249938964844,-1.2022571118740544,21.712499618530273,1.651687897543141,21.32749938964844,-0.02957679158544002
8171,2016-01-15,21.00749969482422,21.127500534057614,20.649999618530273,20.93000030517578,2817200.0,-0.01765258499028588,2.007869663947372,1.82353469167923,26.892311968378067,34.866310987120166,0.6658084022276469,1.3093547958459624,1.6189610327050623,1.160671021062175,14.837179913958416,0.735000610351566,-0.44252228646370995,-1.1593750000000007,-2.5827401169884787,0.2639901169884773,-1.8710575584942397,-0.4476924415057617,1.3495049128985563,31.63714498874159,-4.8969506277995976,0.7116825584942386,1,0.4724998474121094,1.0225000381469727,1.8206257820129395,1.2212505340576172,0.04500007629394531,4,-0.0005949711185239126,1.0863384378945058,21.38500022888184,1.1484699571887982,21.20249938964844,-1.2022571118740544,21.712499618530273,-0.0005949711185239126
8172,2016-01-19,20.875,21.29750061035156,20.73500061035156,21.170000076293945,2976000.0,-0.006307256777295711,1.0454502893962305,-3.8064825753101004,23.865058098035263,32.59200337839058,0.6823337629526378,1.3740829036354327,1.7231768234154998,1.3153605839035407,16.313067803438763,0.5625,-0.5921532894180288,-1.2041247367858894,-2.7206168156998203,0.3123673421280415,-1.962370776242853,-0.4458786973289257,1.2771640090196748,19.9115193621022,-9.271601855478348,0.7582460394569646,1,0.5549993515014648,1.1549997329711914,1.9331254959106445,1.353750228881836,0.31999969482421875,1,0.0011975865164202126,2.007869663947372,21.00749969482422,1.0863384378945058,21.38500022888184,1.1484699571887982,21.20249938964844,0.0011975865164202126
8173,2016-01-20,20.584999084472656,20.834999084472656,20.0674991607666,20.5674991607666,3081600.0,-0.013892259426459552,1.9661837173216767,-0.05932175993275789,18.54743021009216,30.082179078805733,0.8198747143904939,1.6261698531602526,1.9864212950676503,1.6149931387051524,17.10849522994287,0.8075008392333984,-0.7192067062879204,-1.4171256065368638,-3.0737252217808155,0.2394740087070879,-2.245425414158838,-0.5888257989148897,1.3869051976882893,30.621287584067208,7.593315113179745,0.8282998076219751,1,0.41625022888183594,1.1537504196166992,2.1875014305114746,1.6437511444091797,0.6300010681152344,2,0.008987193661357251,1.0454502893962305,20.875,2.007869663947372,21.00749969482422,1.0863384378945058,21.38500022888184,0.008987193661357251
8174,2016-01-21,20.082500457763672,20.842500686645508,20.0,20.65749931335449,5956000.0,-0.024410913240604515,-1.2770295871104433,-32.85722070844666,17.081278549597158,28.24850630182184,1.140535694107541,2.0594112024663467,2.455208578885511,2.118351427620567,17.97324819716546,0.8425006866455078,-0.8022940619839325,-1.808624267578125,-3.665834570290233,0.048586035133983074,-2.737229418934181,-0.8800191162220692,1.6227871074020648,5.3658821004524295,-13.110429362152653,0.9286051513560547,1,0.8174991607666016,1.6224994659423828,2.690000057220459,2.146249771118164,0.9149990081787145,3,0.037968322579872815,1.9661837173216767,20.584999084472656,1.0454502893962305,20.875,2.007869663947372,21.00749969482422,0.037968322579872815
8175,2016-01-22,20.61000061035156,20.737499237060547,20.26499938964844,20.34000015258789,3242400.0,0.02626665706779363,-1.2499886467879704,-0.4695669480702536,27.354034225903774,27.94175609487416,0.4906175921971432,1.4343475209777914,1.9004793367039596,1.5953059737229758,19.90458817285607,0.654998779296875,-0.8878535091761677,-1.1724991798400914,-3.0640085090323907,0.7190101493522079,-2.118253844436243,-0.22674451524394001,0.8224409443876581,47.01351240106767,27.047057465859034,0.9457546645961504,1,0.27999973297119496,1.0949993133544957,2.1324996948242223,1.618749618530277,0.8799991607666051,4,0.026686036912794142,-1.2770295871104433,20.082500457763672,1.9661837173216767,20.584999084472656,1.0454502893962305,20.875,0.026686036912794142
8176,2016-01-25,20.462499618530273,20.667499542236328,20.42250061035156,20.5674991607666,2353600.0,-0.007156767950176612,-1.6486720554271883,-0.38888653414148777,30.878865776208755,27.132867450325218,0.5913522869437742,1.4666449301514142,2.0139625704003237,1.747966076763543,21.94030016070022,0.24499893188476918,-0.9670850082859204,-1.1991251945495591,-3.10425766456396,0.7060072754648417,-2.1516914295567595,-0.24655895954235874,0.7407512874506672,35.64542589347675,13.589311788060378,0.9525662350071998,1,0.42750072479248047,1.2425003051757812,2.2693753242492676,1.7662506103515625,1.0550003051757777,0,0.025778871712730522,-1.2499886467879704,20.61000061035156,-1.2770295871104433,20.082500457763672,1.9661837173216767,20.584999084472656,0.025778871712730522
8177,2016-01-26,20.71500015258789,20.832500457763672,20.4950008392334,20.5049991607666,2747600.0,0.01233967202271602,-1.934809470497989,-2.000018165304269,34.274434828610154,26.30244338959768,0.27136919945997917,1.0996157857792141,1.7275815019150613,1.5098494590055438,24.047396149360935,0.37000083923339844,-0.9954312535293184,-0.8381246566772447,-2.696492476637143,1.0202431632826539,-1.7673085666571957,0.09105925330270637,0.29573060843609866,84.86641778711517,58.811997684453814,0.9291839099799496,1,0.16374969482421875,0.9899997711181641,2.0168747901916504,1.7612495422363281,0.9650001525878906,1,0.016292523101338663,-1.6486720554271883,20.462499618530273,-1.2499886467879704,20.61000061035156,-1.2770295871104433,20.082500457763672,0.016292523101338663
8178,2016-01-27,20.690000534057614,20.92250061035156,20.612499237060547,20.729999542236328,2893600.0,-0.0012068365120023739,-2.1794751410936968,-0.19047056793309655,34.865039560203556,27.05566983538698,0.15206559903380068,0.9932114863240749,1.728914217703469,1.5430064419213814,26.143002326398978,0.3100013732910121,-0.961979941446458,-0.7473743438720746,-2.5109446151097465,1.0161959273655974,-1.6291594794909123,0.13441079174676318,-0.6900005340576136,74.79675637229757,45.50803539522896,0.8817851356188368,1,0.07874965667724965,1.014999389648441,2.0412497520446813,1.7862491607666051,1.0599994659423864,2,0.02440788534226135,-1.934809470497989,20.71500015258789,-1.6486720554271883,20.462499618530273,-1.2499886467879704,20.61000061035156,0.02440788534226135
8179,2016-01-28,20.78499984741211,20.9375,20.6875,20.850000381469727,3269200.0,0.004591556834332433,1.0833353201567206,1.6250536455103226,38.76203039010312,28.057831511903558,-0.009369324032210358,0.7458564512872918,1.616263778689401,1.4549236101067642,27.608586528620233,0.25,-0.9828184787378369,-0.5313750267028823,-2.1062855733416725,1.043535519935908,-1.3188303000222774,0.25608024661651285,-0.7665498352050797,77.32341796564778,43.813363322802395,0.7874552733193942,1,-0.13624954223632812,0.9200000762939453,1.8843755722045898,1.7537498474121094,1.197500228881836,3,0.020688010985447258,-2.1794751410936968,20.690000534057614,-1.934809470497989,20.71500015258789,-1.6486720554271883,20.462499618530273,0.020688010985447258
8180,2016-01-29,21.479999542236328,21.4950008392334,20.69750022888184,20.89249992370605,4488400.0,0.03343756073737714,1.582988673324076,-9.038381407905216,53.75655352327279,31.04274724022519,-0.7705028253090624,-0.07755852088730109,0.911808598035968,0.7763009838331527,28.618597451607354,0.797500610351559,-1.0336502620146177,0.2426246643066392,-1.1063208629723782,1.5915701915856566,-0.43184809933287127,0.9170974279461497,-1.4247875305175803,98.6012779677716,58.744405381684075,0.6744727636395095,1,-0.7324991226196289,0.22500038146972656,1.1718754768371582,1.1462507247924805,0.43250083923339844,4,-0.02246276008270842,1.0833353201567206,20.78499984741211,-2.1794751410936968,20.690000534057614,-1.934809470497989,20.71500015258789,-0.02246276008270842
8181,2016-02-01,21.52750015258789,21.6825008392334,21.155000686645508,21.354999542236328,3081200.0,0.0022113878661012,1.1865201407281496,0.2936182508221878,52.39808954197122,34.21308406732919,-0.8230352564652783,-0.2343410155458585,0.8542423516939124,0.7351614256216799,30.34688853578421,0.5275001525878906,-0.986545817819021,0.35187530517578125,-0.8020889425080107,1.5058395528595732,-0.22510681866611648,0.928857429017679,-1.3859008112182636,86.94731059827303,42.63237899681216,0.5769821238418967,2,-0.6862497329711914,0.17749977111816406,1.1131248474121094,1.3037500381469727,0.28249931335449574,0,-0.001741975668513418,1.582988673324076,21.479999542236328,1.0833353201567206,20.78499984741211,-2.1794751410936968,20.690000534057614,-0.001741975668513418
8182,2016-02-02,21.309999465942386,21.59749984741211,21.21999931335449,21.397499084472656,3879200.0,-0.010103387996927116,-1.822434704485609,-0.5072423706324429,44.97189372798394,37.14913556931716,-0.6004886203315394,-0.08104937597378026,1.0444354046678583,0.9631320714420646,30.537244382130265,0.37750053405762074,-0.9640785286852989,0.17249965667724965,-0.9045195994642938,1.2495189128187931,-0.3660099713935203,0.7110092847480196,-1.0451280047436562,65.18683967065341,21.351695522505366,0.5385096280707714,2,-0.46874904632568715,0.3950004577636683,1.3406252861022914,1.521250724792477,0.625,1,0.009737234301450348,1.1865201407281496,21.52750015258789,1.582988673324076,21.479999542236328,1.0833353201567206,20.78499984741211,0.009737234301450348
8183,2016-02-03,21.1875,21.75,20.97249984741211,21.6299991607666,3633600.0,-0.0057484499771182085,1.2783859239241309,5.0571553133517035,49.792539658587344,40.78372013698274,-0.42860951055138585,-0.032683670552916766,1.14255704607789,1.0948168647228158,30.908349711219252,0.7775001525878906,-0.8924664717077491,0.09600019454956055,-0.880474589127008,1.0724749782261291,-0.3922371972887255,0.5842375863878466,-0.8092181885584964,47.05882352941176,-0.6733442669620828,0.48823739183828435,2,-0.18000030517578125,0.5174999237060547,1.4631247520446777,1.6437501907348633,1.0799999237060511,2,0.02324485216168881,-1.822434704485609,21.309999465942386,1.1865201407281496,21.52750015258789,1.582988673324076,21.479999542236328,0.02324485216168881
8184,2016-02-04,21.292499542236328,21.34749984741211,21.122499465942386,21.212499618530273,2741600.0,0.004955730607024256,1.368418410881858,-0.18079113091979637,48.692569941051424,43.15466854977692,-0.38433785176417246,-0.20447949792158582,1.0094644879730623,0.9975109731666478,30.819445465599355,0.225000381469723,-0.7893474116988841,0.23674974441528462,-0.6464171767970086,1.1199166656275779,-0.204833716190862,0.6783332050214312,-0.7770459119389734,56.53201356256543,7.636294268171113,0.4415834606061465,2,-0.20624923706054688,0.41250038146972656,1.3581252098083496,1.5387506484985352,1.0825004577636719,3,0.021486460847687905,1.2783859239241309,21.1875,-1.822434704485609,21.309999465942386,1.1865201407281496,21.52750015258789,0.021486460847687905
8185,2016-02-05,20.82999992370605,21.32250022888184,20.725000381469727,21.25,3141600.0,-0.021721245906937803,1.115041708442612,-5.250005960470206,47.550037304532886,45.00702094181293,0.12588907185405773,0.19808057962758951,1.4309864295737675,1.4668493332242676,30.65190915647491,0.5974998474121129,-0.6392307758445881,-0.18124990463257262,-1.0116022384783463,0.649102429213201,-0.5964260715554595,0.2339262622903142,-0.19109165643843085,10.243861591566377,-39.1481015663577,0.4151761669228873,2,0.2925004959106481,0.8437500000000036,1.9324998855590856,2.001250267028812,1.5750007629394567,4,0.055328860144462366,1.368418410881858,21.292499542236328,1.2783859239241309,21.1875,-1.822434704485609,21.309999465942386,0.055328860144462366
8186,2016-02-08,20.65999984741211,20.71500015258789,20.299999237060547,20.700000762939453,2598400.0,-0.008161309501517056,10.857220708446867,0.09524025776449618,47.06283932306839,46.42795477453051,0.36526194470389584,0.3466722907803046,1.5612182824066423,1.6379389783159581,30.065476568149208,0.5300006866455043,-0.42286673238221795,-0.32637500762939453,-1.1680107699946447,0.5152607547358556,-0.7471928888120196,0.09444287355323056,1.0900001525878906,24.82761523668211,-27.124653559375485,0.42081788118262425,2,0.36499977111816406,0.8887500762939453,2.1024999618530273,2.171250343322754,1.7975006103515625,0,0.06062442126370615,1.115041708442612,20.82999992370605,1.368418410881858,21.292499542236328,1.2783859239241309,21.1875,0.06062442126370615
8187,2016-02-09,20.872499465942386,21.059999465942386,20.46999931335449,20.497499465942386,2569200.0,0.010285557604052586,-1.7441848086442175,-9.374785428189968,54.01256800838652,48.55545793543973,0.19830720835456717,0.10365172706521264,1.3081012892318178,1.4285740102703528,29.114253735454355,0.5900001525878977,-0.28127868950440416,-0.09112539291381339,-0.9184122079322172,0.7361614221045905,-0.5047688004230153,0.32251801459538854,0.8485005187988257,39.48275363119551,-14.541177101009112,0.4136434075092022,2,0.15250015258788707,0.3562507629394496,1.8900003433227504,1.958750724792477,1.6300010681152273,1,0.044915559898790036,10.857220708446867,20.65999984741211,1.115041708442612,20.82999992370605,1.368418410881858,21.292499542236328,0.044915559898790036
8188,2016-02-10,20.81999969482422,21.247499465942386,20.792499542236328,20.962499618530273,1813200.0,-0.0025152603886196,-3.607588824398618,-0.3799997965494792,61.771736774294084,51.11209197812762,0.3030562103550345,0.09049926851597334,1.3182944169312023,1.4826975275757164,29.074841771331307,0.45499992370605824,-0.15545555861118032,-0.09900016784667898,-0.8488638016693315,0.6508634659759736,-0.473931984758007,0.27593164906464906,0.8725802749633793,49.64201954871885,-10.10156163241244,0.3749318169113266,2,0.2049999237060547,0.33500003814697266,1.8625001907348633,1.9512500762939453,1.8024997711181676,2,0.05355426452745582,-1.7441848086442175,20.872499465942386,10.857220708446867,20.65999984741211,1.115041708442612,20.82999992370605,0.05355426452745582
8189,2016-02-11,20.530000686645508,20.725000381469727,20.0674991607666,20.5,1454800.0,-0.013928867071540063,2.130957625078905,-0.21053124707205098,48.61830805244131,50.541175814701894,0.6180770649552407,0.345233419526771,1.565129724986459,1.7735286345009342,29.176550592792296,0.7525005340576172,-0.0625117503649264,-0.3553742408752427,-1.1119926361315393,0.4012441543810539,-0.733683438503391,0.022934956752905578,1.1347276684875496,36.85267986054319,-23.48905137176132,0.378309197628148,2,0.37874889373779297,0.5749988555908203,2.152499198913574,2.2412490844726562,2.0149993896484375,3,0.08463220550161821,-3.607588824398618,20.81999969482422,-1.7441848086442175,20.872499465942386,10.857220708446867,20.65999984741211,0.08463220550161821
8190,2016-02-12,20.752500534057614,20.887500762939453,20.46500015258789,20.780000686645508,2402400.0,0.010837790548971604,2.484536731162498,-0.9166507724586346,54.88217455915797,50.81718526105598,0.3146141114311334,0.07685930631177129,1.288669484103675,1.5495705446708676,29.1541250056015,0.4225006103515625,0.038297239525363125,-0.10124940872192667,-0.8219605342480492,0.6194617168041958,-0.4616049714849879,0.2591061540411346,0.848338653300786,58.0509488248791,-5.191023312410465,0.3603555627630613,2,0.15624904632568715,0.21499919891357777,1.8287496566772496,1.9174995422363317,1.8349990844726598,4,0.07818332365681191,2.130957625078905,20.530000686645508,-3.607588824398618,20.81999969482422,-1.7441848086442175,20.872499465942386,0.07818332365681191
8191,2016-02-16,20.9950008392334,21.052499771118164,20.75749969482422,21.03499984741211,2412800.0,0.011685353520546116,6.86678873884184,1.45450131779701,54.729745839108524,51.90139105118093,-0.012700309317452252,-0.17563003633645025,1.0027795297742585,1.3122365516175236,28.228975846363056,0.2999992370605504,0.11965425369899663,0.14187583923339986,-0.5782954151216835,0.8620470935884832,-0.21820978794414359,0.5019614664109433,0.5445047470613282,78.6018168299225,17.347697933453745,0.3600856271775421,2,-0.08625125885009766,-0.095001220703125,1.4862489700317383,1.5749988555908203,0.5749988555908203,1,0.06715883739224426,2.484536731162498,20.752500534057614,2.130957625078905,20.530000686645508,-3.607588824398618,20.81999969482422,0.06715883739224426
8192,2016-02-17,20.899999618530273,20.912500381469727,20.05500030517578,20.075000762939453,5062400.0,-0.004524944839516043,1.0176463328434067,-20.625482809594203,53.46533282302824,52.30947918056326,0.02014472726443728,-0.08291075454101815,1.0675443790476926,1.409628788925552,28.055031352595115,0.9400005340576172,0.06878340849699782,0.045624637603758345,-0.6747932213011048,0.7660424965086214,-0.3145842918486714,0.4058335670561881,0.5806257107433268,70.85953107181051,10.85091063335858,0.3602089294524309,2,-0.19874954223632812,-0.009999275207519531,1.3612499237060547,1.4499998092651367,0.9799995422363281,2,0.07452157261536474,6.86678873884184,20.9950008392334,2.484536731162498,20.752500534057614,2.130957625078905,20.530000686645508,0.07452157261536474
8193,2016-02-18,20.770000457763672,21.022499084472656,20.477500915527344,20.96500015258789,2099600.0,-0.006220055652601197,2.516144910415436,-0.23636359432834647,49.75531164161494,52.427561591736975,0.09464667146863093,0.0649910048902882,1.1449439070822436,1.5430037712977658,26.942162670732657,0.5449981689453125,0.012941426822884239,-0.09362459182739258,-0.8041623267341826,0.6169131430793975,-0.44889345928078583,0.2616442756260007,0.6250873700640582,71.67925166881145,13.288259803579614,0.35526886745339437,2,-0.08125019073486328,0.11999988555908203,1.482499122619629,1.571249008178711,1.3924999237060547,3,0.08341357910978497,1.0176463328434067,20.899999618530273,6.86678873884184,20.9950008392334,2.484536731162498,20.752500534057614,0.08341357910978497
8194,2016-02-19,20.84499931335449,20.9375,20.477500915527344,20.65250015258789,2856400.0,0.003610922192482713,1.4370777944512654,-0.9871767283539863,37.01429849682065,51.25692394643562,-0.05644101521692235,0.052750129047456795,1.0224516465390892,1.4628696028504002,25.693685301590623,0.45999908447265625,0.007728573649874448,-0.05675067901611541,-0.6653252794347395,0.5518239214025087,-0.3610379792254257,0.24753662119319486,0.4696832631141241,79.19793795903036,24.823652298078976,0.3042873002093119,2,-0.1937494277954066,0.03375053405762074,1.3918752670288121,1.4962501525878942,1.567501068115238,4,0.08527225767041058,2.516144910415436,20.770000457763672,1.0176463328434067,20.899999618530273,6.86678873884184,20.9950008392334,0.08527225767041058
8195,2016-02-22,21.15999984741211,21.217500686645508,20.9950008392334,21.022499084472656,2482000.0,0.015111563657179472,-1.3117197098807023,0.714292791677001,43.225795110151694,50.830585700555986,-0.3572801365929834,-0.23076457490089197,0.6586090899922503,1.1550915760839544,24.15843663626148,0.3725013732910192,-0.007235846450065253,0.23074989318847727,-0.37199379642234476,0.8334935827992993,-0.07062195161693197,0.5321217379938865,0.07910179277893192,95.05369287185083,42.94904740342252,0.3013718448054104,2,-0.5087499618530273,-0.2849998474121094,1.0143747329711914,1.1424999237060547,1.272500991821289,0,0.06545369748909624,1.4370777944512654,20.84499931335449,2.516144910415436,20.770000457763672,1.0176463328434067,20.899999618530273,0.06545369748909624
8196,2016-02-23,20.989999771118164,21.15999984741211,20.90749931335449,21.13999938964844,1559600.0,-0.008034030128536873,1.6578928876173642,-1.0909002635594653,43.996246849113845,49.71766112730346,-0.15147616093497263,-0.020257880479416457,0.7871008362724261,1.3351911274788364,22.58461580735776,0.25250053405762074,-0.03227804409098667,0.03437480926513814,-0.5271263051023709,0.5958759236326472,-0.24637574791861638,0.31512536644889266,0.22750091552734375,80.4300351936471,28.741748200581753,0.2807505571837554,2,-0.33874988555908203,-0.11499977111816406,1.0243749618530273,1.3125,1.462499618530277,1,0.07610766387955081,-1.3117197098807023,21.15999984741211,1.4370777944512654,20.84499931335449,2.516144910415436,20.770000457763672,0.07610766387955081
8197,2016-02-24,21.052499771118164,21.082500457763672,20.709999084472656,20.832500457763672,1768000.0,0.0029776084174140127,1.6607175700438008,-1.4666658189539725,47.40882242897592,48.12178175560145,-0.20758808244964655,-0.059212699877853936,0.6804645306638939,1.2794643832571069,21.523733457195483,0.3725013732910156,-0.01723509642681975,0.07999982833862163,-0.4712448421512718,0.6312444988285151,-0.1956225069063251,0.35562216358356835,0.16500091552734375,77.70257208620187,24.378256183495466,0.2756223352449476,2,-0.41624927520751953,-0.17749977111816406,0.7024998664855957,1.0275001525878906,1.465000152587887,2,0.02458140027703548,1.6578928876173642,20.989999771118164,-1.3117197098807023,21.15999984741211,1.4370777944512654,20.84499931335449,0.02458140027703548
8198,2016-02-25,21.19499969482422,21.19499969482422,20.927499771118164,21.13999938964844,1898800.0,0.006768788754556887,8.727215980024969,0.2500021674483769,48.15515760449825,48.070320594718886,-0.32553355555964103,-0.17069093633810084,0.5077917106338674,1.1456729820586915,20.581396452613753,0.2674999237060547,0.018627184780651618,0.19724979400634624,-0.34571182684237556,0.740211414855068,-0.07423101641801466,0.46873060443070713,-1.1399993896484375,96.95932448907527,42.22148236898239,0.2714808104243604,2,-0.5587491989135742,-0.31999969482421875,0.5349998474121094,0.8450002670288086,1.032501220703125,3,0.03231891841497214,1.6607175700438008,21.052499771118164,1.6578928876173642,20.989999771118164,-1.3117197098807023,21.15999984741211,0.03231891841497214
8199,2016-02-26,21.21500015258789,21.25,21.06999969482422,21.25,1536400.0,0.0009436403893205991,9.285776566757493,-0.6363573311139266,58.75000975349247,48.50008006075606,-0.26613539585846624,-0.16530013335336236,0.45714805183364504,1.1313124948594364,19.588268371192683,0.18000030517578125,0.009984712910977578,0.19575023651123047,-0.3457923655340025,0.7372928385564634,-0.07502106451138602,0.46652153753384695,-1.137199859619141,93.51855776430862,31.783029681314417,0.27077130102261704,2,-0.5625,-0.3400001525878906,0.1549992561340332,0.5237493515014648,0.8699989318847656,4,0.04466180636657957,8.727215980024969,21.19499969482422,1.6607175700438008,21.052499771118164,1.6578928876173642,20.989999771118164,0.04466180636657957
8200,2016-02-29,20.997499465942386,21.287500381469727,20.997499465942386,21.209999084472656,1983600.0,-0.010252212353577206,-1.7294252811661905,6.0714441416892715,57.50833590051071,48.80881228980074,-0.011428710261242259,0.014966808713804625,0.6373808465482576,1.348096245164637,20.11441893165759,0.2900009155273402,-0.027936263800082628,0.0023745536804220535,-0.4938358006072008,0.4985849079680449,-0.24573062346339114,0.25047973082423525,-0.872811184692388,49.78350403102014,-15.934045857708142,0.2481051771438119,2,-0.32624912261963246,-0.09499931335449574,0.3050003051757777,0.7075004577636683,1.2399997711181605,0,0.06738902019368775,9.285776566757493,21.21500015258789,8.727215980024969,21.19499969482422,1.6607175700438008,21.052499771118164,0.06738902019368775
8201,2016-03-01,21.489999771118164,21.512500762939453,21.07999992370605,21.15999984741211,1599600.0,0.023455188365386404,1.3066594103016838,-1.5529436052095653,62.21563339063549,49.781067908423765,-0.47643113465143827,-0.5064530928759758,0.10531361827268881,0.8651603170099378,20.922284413103597,0.5150012969970668,0.020982153004645454,0.4967498779296875,0.008795001872911712,0.9847047539864633,0.2527724399012996,0.7407273159580754,-1.2955427638549821,97.19614395520296,26.996805385833596,0.24397743802838748,3,-0.4949989318847656,-0.5874996185302734,-0.19249963760375977,0.21500015258789062,0.7425003051757812,1,0.04385765835986288,-1.7294252811661905,20.997499465942386,9.285776566757493,21.21500015258789,8.727215980024969,21.19499969482422,0.04385765835986288
8202,2016-03-02,21.51749992370605,21.524999618530273,21.270000457763672,21.417499542236328,1893600.0,0.0012796720744896461,3.4347768397658105,0.3030315290581634,63.93606553503689,51.356707229915095,-0.4549725869408441,-0.5455830989255368,0.04355314815513012,0.8410946995354251,21.763247765944254,0.25499916076660156,0.035846545280083575,0.513875007629391,-0.009942918900193831,1.0376929341589758,0.25196604436460035,0.7757839708941816,-1.2175994159887686,98.74482062937673,24.873353338139253,0.26190896326479157,3,-0.5162496566772425,-0.6149997711181605,-0.21999979019164684,0.18750000000000355,0.8125,2,0.04345297870373366,1.3066594103016838,21.489999771118164,-1.7294252811661905,20.997499465942386,9.285776566757493,21.21500015258789,0.04345297870373366
8203,2016-03-03,21.68000030517578,21.700000762939453,21.357500076293945,21.4950008392334,1502400.0,0.00755201031931696,2.044445386343407,1.849987602281246,74.21049884153769,55.4896183793281,-0.5306144166380165,-0.7054642955334991,-0.13574553264454892,0.6753045025719295,22.01303189570003,0.3425006866455078,0.039897181184230135,0.6517503738403327,0.050895616245327346,1.2526051314353381,0.3513229950428318,0.9521777526378337,-1.2575898863772004,97.15296500530796,17.83056993277296,0.30042737879750225,3,-0.47500038146972656,-0.7775001525878906,-0.3881254196166992,0.024999618530273438,0.5974998474121094,3,0.038630055661499574,3.4347768397658105,21.51749992370605,1.3066594103016838,21.489999771118164,-1.7294252811661905,20.997499465942386,0.038630055661499574
8204,2016-03-04,21.75,21.887500762939453,21.61750030517578,21.6875,3316400.0,0.003228768165999929,-1.666679225378645,0.33783881311022446,72.44091514901349,58.73574282809052,-0.5126501283893568,-0.7793916431174495,-0.22779869238799222,0.6001931430765275,22.124266573770726,0.2700004577636719,0.05999455446372082,0.6988750457763686,0.025235198223111155,1.372514893329626,0.36205512199974166,1.0356949695529956,-1.1742787399045156,84.55049858877831,2.432590891996824,0.336819923776628,3,-0.4512500762939453,-0.7787494659423828,-0.513124942779541,-0.04500007629394531,0.7075004577636719,4,0.021954065081716934,2.044445386343407,21.68000030517578,3.4347768397658105,21.51749992370605,1.3066594103016838,21.489999771118164,0.021954065081716934
8205,2016-03-07,21.982500076293945,22.102500915527344,21.625,21.68000030517578,2749600.0,0.010689658680181457,-1.315153813075383,4.839996337890625,72.31635154846437,61.88242112801836,-0.6886252716338213,-0.9709008445208234,-0.4955794444443562,0.35901149885028616,21.431326867901078,0.47750091552734375,0.11469773177452325,0.8737501144409165,0.09135755328676609,1.656142675595067,0.4825538338638431,1.26494639501799,-1.2231296858003056,88.26398798697971,5.465802858824063,0.3911962805770744,3,-0.5762500762939453,-0.9037494659423828,-0.8056249618530273,-0.2775001525878906,0.6649990081787109,0,0.004662754819650727,-1.666679225378645,21.75,2.044445386343407,21.68000030517578,3.4347768397658105,21.51749992370605,0.004662754819650727
8206,2016-03-08,21.912500381469727,22.082500457763672,21.69750022888184,21.857500076293945,1728400.0,-0.0031843372947241155,-1.0533345540364782,0.18181932823445587,73.1428745814733,64.74176025607362,-0.529712462607673,-0.8456106782528643,-0.4655444314470145,0.41815790063269276,20.040522183186756,0.3850002288818324,0.20802210734357018,0.7411253929138191,-0.08907512328909917,1.5713259091167373,0.3260251348123617,1.1562256510152764,-0.9382291069706952,77.17712557564094,-6.83663569759851,0.41510025810145884,3,-0.39750003814697266,-0.8337497711181641,-0.6862502098083496,-0.20750045776367188,0.6525001525878871,1,0.014831664571956171,-1.315153813075383,21.982500076293945,-1.666679225378645,21.75,2.044445386343407,21.68000030517578,0.014831664571956171
8207,2016-03-09,21.809999465942386,22.04750061035156,21.662500381469727,21.982500076293945,2375600.0,-0.00467773707896979,1.5454419349550799,-3.1363573311138206,74.07403155776412,67.62163513976984,-0.3447102402574167,-0.7054418072280129,-0.4051844765446795,0.5122128896483709,19.432221319787736,0.3850002288818324,0.2651547945739203,0.5917494773864789,-0.27256352559599506,1.4560624803689528,0.15959297589524013,1.0239059788777176,-0.6552114488788234,60.738104686440394,-23.809944137392208,0.4321565014912377,3,-0.2599992752075231,-0.7312488555908239,-0.5368742942810094,-0.10499954223633168,0.6925010681152273,2,0.019371876235545926,-1.0533345540364782,21.912500381469727,-1.315153813075383,21.982500076293945,-1.666679225378645,21.75,0.019371876235545926
8208,2016-03-10,21.934999465942386,22.125,21.762500762939453,21.9375,1805200.0,0.005731316050474611,-1.0863389117894056,0.014495798319307434,74.66060458557104,69.38947901000078,-0.3952691620427693,-0.7827582465008653,-0.5756102976659996,0.36978789605593576,19.30034325321466,0.3624992370605469,0.3410059788831994,0.6609994888305692,-0.2382857110849379,1.5602846887460764,0.21135688887281745,1.110642088788321,-0.6285773851246184,62.561448608668904,-21.727153512574837,0.44964259995775335,3,-0.37374973297119496,-0.8449993133544957,-0.6618742942810094,-0.22999954223633168,0.6424999237060547,3,0.018007771478497858,1.5454419349550799,21.809999465942386,-1.0533345540364782,21.912500381469727,-1.315153813075383,21.982500076293945,0.018007771478497858
8209,2016-03-11,22.26749992370605,22.27750015258789,21.59749984741211,22.100000381469727,1866000.0,0.015158443850428416,6.253336588541667,-66.98550724647056,74.85967840130576,71.31740595453357,-0.6289083836755118,-1.0312902306755056,-0.957057083023809,0.0237745549416708,18.067675095144704,0.6800003051757812,0.41626807107340014,0.9066249847412067,-0.025147847972164072,1.8383978174545774,0.4407385683845213,1.372511401097892,-0.8137338174354802,98.52937876560888,14.95796553051062,0.4658864163566852,3,-0.5887498855590785,-1.1012496948242152,-0.9112501144409144,-0.5624999999999964,0.3500003814697301,4,0.000449095269612787,-1.0863389117894056,21.934999465942386,1.5454419349550799,21.809999465942386,-1.0533345540364782,21.912500381469727,0.000449095269612787
8210,2016-03-14,22.375,22.4325008392334,22.09000015258789,22.22249984741211,2324400.0,0.0048276670781304265,1.5607352689521419,0.9104511603543886,81.98610676733482,73.51412521861127,-0.5816253805134899,-1.065640212499595,-1.1085889805604836,-0.09722947743469845,17.145532803504484,0.3425006866455078,0.48880454855298083,0.9330000877380371,-0.056487595012047365,1.9224877704881216,0.43825624636299665,1.4277439291130776,-0.7775001525878906,93.1136801277351,8.767137158840981,0.4947438413750419,3,-0.5237493515014648,-1.1312494277954102,-0.979374885559082,-0.6700000762939453,0.16500091552734375,0,0.0036871712967003756,6.253336588541667,22.26749992370605,-1.0863389117894056,21.934999465942386,1.5454419349550799,21.809999465942386,0.0036871712967003756
8211,2016-03-15,22.405000686645508,22.457500457763672,22.11750030517578,22.165000915527344,2573600.0,0.0013408128109724249,-1.0298456475571776,1.573767416264352,81.71157537346427,75.48918186732543,-0.5232042529785055,-1.0377996056286065,-1.1735899789035003,-0.14109593508969454,16.56428249103688,0.3400001525878906,0.5379044154158841,0.892500782012938,-0.16169536918294725,1.9466969332088233,0.36540270641499717,1.419598857610879,-0.8075008392333984,93.89537978389312,8.348683368225295,0.5270980755979426,3,-0.4975004196166992,-1.1487503051757812,-1.0068755149841309,-0.7000007629394531,-0.11499977111816406,1,0.01082340506116064,1.5607352689521419,22.375,6.253336588541667,22.26749992370605,-1.0863389117894056,21.934999465942386,0.01082340506116064
8212,2016-03-16,22.457500457763672,22.540000915527344,22.21500015258789,22.372499465942386,1979600.0,0.002343216670796844,1.5999862671946168,0.3541711370192733,80.90572063575092,76.23309540001578,-0.4786809872276123,-1.0199246309279104,-1.2389574576237408,-0.20158870476885937,15.093012037253114,0.3250007629394531,0.6160790356579611,0.8671255111694336,-0.22595263853001057,1.9602036608688778,0.3205864363197115,1.4136645860191557,-0.6880004882812507,91.2466457010333,6.848476474944647,0.546539074849722,3,-0.3887500762939453,-1.1599998474121094,-1.1706256866455078,-0.7525005340576172,-0.032501220703125,2,0.0047868228477216945,-1.0298456475571776,22.405000686645508,1.5607352689521419,22.375,6.253336588541667,22.26749992370605,0.0047868228477216945
8213,2016-03-17,22.502500534057614,22.582500457763672,22.352500915527344,22.487499237060547,3108000.0,0.0020037882834991194,1.6285490076402438,0.17648378772575937,81.13660286706164,77.19928292424335,-0.4411292832476832,-0.9786511270482059,-1.2976959632767837,-0.25851281925365655,13.82192068786558,0.22999954223632812,0.6490499661831777,0.8255005836486795,-0.26843246597959336,1.9194336332769524,0.2785340588345413,1.3724671084628177,-0.5789003753662065,91.87818536706236,8.27703537453705,0.5469665248141369,3,-0.412500381469723,-1.183750152587887,-1.375625610351559,-0.797500610351559,-0.13750076293944957,3,0.0,1.5999862671946168,22.457500457763672,-1.0298456475571776,22.405000686645508,1.5607352689521419,22.375,0.0
8214,2016-03-18,22.622499465942386,22.68000030517578,22.399999618530273,22.540000915527344,3460400.0,0.005332693213500939,1.8354467053608505,5.49942784488393,91.2436292658747,79.30231378173337,-0.474217793961774,-1.0104633588771499,-1.4270983786924916,-0.3943697651355116,12.568456259187993,0.2800006866455078,0.6838261337382434,0.8566245079040549,-0.24151210906608256,1.9547611248741923,0.30755619941898615,1.4056928163891236,-0.5671192474365263,90.25409756570713,2.277123966449409,0.5490683084850693,3,-0.48374938964844105,-1.2549991607666051,-1.532499790191654,-0.9174995422363317,-0.1649990081787145,4,-0.0019891734934811556,1.6285490076402438,22.502500534057614,1.5999862671946168,22.457500457763672,-1.0298456475571776,22.405000686645508,-0.0019891734934811556
8215,2016-03-21,22.545000076293945,22.72249984741211,22.377500534057614,22.53000068664551,3364400.0,-0.0034257660063210515,-1.1562477648236635,0.18181397822111295,83.92283273721034,80.50008691014861,-0.3447956811552366,-0.868406754756343,-1.3508284870999105,-0.33345978708701196,11.91337677134452,0.34499931335449574,0.6815812620981774,0.7098751068115234,-0.4019829074852588,1.8217331211083057,0.1539460996631341,1.2658041139599128,-0.3646958404541003,70.66117265774258,-15.482513011388946,0.5559290071483908,3,-0.38500022888183594,-1.15625,-1.5381255149841309,-0.8400001525878906,-0.05249977111816406,0,0.0032158007822793433,1.8354467053608505,22.622499465942386,1.6285490076402438,22.502500534057614,1.5999862671946168,22.457500457763672,0.0032158007822793433
8216,2016-03-22,22.587499618530273,22.625,22.38500022888184,22.604999542236328,2932000.0,0.001885098340763225,7.347696288187755,-1.1667090539168583,84.07643002580392,81.6114645177086,-0.31455629032960175,-0.8275164099346952,-1.3759551979664408,-0.38899719178558456,11.095697454235168,0.2399997711181605,0.6885313985665427,0.6724996566772461,-0.41293645575203897,1.7579357691065312,0.12978160046260356,1.2152177128918886,-0.29875626037597414,73.39895368240653,-10.69014622486958,0.5427180562146434,3,-0.42749977111816406,-1.1987495422363281,-1.6493749618530273,-0.8824996948242188,-0.2674999237060547,1,-0.0021028756526889625,-1.1562477648236635,22.545000076293945,1.8354467053608505,22.622499465942386,1.6285490076402438,22.502500534057614,-0.0021028756526889625
8217,2016-03-23,21.56999969482422,22.82500076293945,21.46500015258789,22.75,7923200.0,-0.045047036674715435,1.0451108842054597,67.42888283378747,47.731945464756116,78.6193912820625,0.7435072157302258,0.2432106974064112,-0.35802813979994497,0.6081384234053573,10.132192652747673,1.360000610351559,0.6556119573715478,-0.3708752632141099,-1.3925398676675869,0.650789341239367,-0.8817075654408484,0.13995703901262857,1.1525001525878906,7.720551111310591,-71.62961444755163,0.5108323022267394,3,0.5750007629394531,-0.12999916076660156,-0.6656250953674316,0.13500022888183594,0.875,2,0.03337975108436786,7.347696288187755,22.587499618530273,-1.1562477648236635,22.545000076293945,1.8354467053608505,22.622499465942386,0.03337975108436786
8218,2016-03-24,21.8799991607666,21.987499237060547,21.48500061035156,21.5625,4618800.0,0.014371788146884779,-1.126987587042066,-0.26906701580836,52.43900955249218,76.12820585441655,0.47481764153631545,-0.013532909326141151,-0.6764010508177662,0.2819253100512391,9.380308431416228,0.5024986267089879,0.6334502648776379,-0.09512577056884908,-1.0556034938063839,0.8653519526686857,-0.5753646321876147,0.38511309104991653,0.945001602172848,30.51461925972475,-46.1875664374558,0.4802388616187666,3,0.2650012969970703,-0.22874832153320312,-1.084373950958252,-0.17499923706054688,0.6100006103515625,3,0.024908596764080082,1.0451108842054597,21.56999969482422,7.347696288187755,22.587499618530273,-1.1562477648236635,22.545000076293945,0.024908596764080082
8219,2016-03-28,22.162500381469727,22.28249931335449,21.729999542236328,21.940000534057614,2580000.0,0.012911390838153292,1.3892000230945192,0.7007887733463205,53.31492256094734,72.94251872037349,0.19652233693314614,-0.23337548314950496,-0.9477243228889947,-0.018305271783088273,8.432908293598679,0.5524997711181605,0.6255858586253069,0.14000043869018697,-0.7537662759365169,1.0337671533168908,-0.30688291862316674,0.5868837960035407,0.662500381469723,51.2867585185519,-22.963465829413288,0.4468833573133525,3,-0.017499923706054688,-0.5112495422363281,-1.3731250762939453,-0.4575004577636719,0.23999977111816406,0,0.009137028140459691,-1.126987587042066,21.8799991607666,1.0451108842054597,21.56999969482422,7.347696288187755,22.587499618530273,0.009137028140459691
8220,2016-03-29,22.412500381469727,22.467500686645508,22.092500686645508,22.092500686645508,2278000.0,0.011280315654682571,-1.3437522351763107,1.4382018619164136,58.63557721828893,70.378518925354,-0.053192594693339146,-0.3920314422579594,-1.1892943349841971,-0.2859983618215267,7.154076884529144,0.375,0.6137727759684388,0.31925039291381907,-0.447939002620231,1.0864397884478691,-0.06434430485320419,0.7028450906808423,0.3853003692626906,69.6691032099543,-4.036940385180188,0.3835946977670245,3,-0.2674999237060547,-0.6450004577636719,-1.6475005149841309,-0.7075004577636719,0.04749870300292969,1,0.0020078115126838103,1.3892000230945192,22.162500381469727,-1.126987587042066,21.8799991607666,1.0451108842054597,21.56999969482422,0.0020078115126838103
8221,2016-03-30,22.4325008392334,22.5625,22.399999618530273,22.5,2715600.0,0.0008923795838597925,-1.4528062876966705,-0.21093507855899674,61.066691080729086,68.17418230812935,-0.07697686417064276,-0.35605692193031047,-1.1882887572556697,-0.32004286838585827,6.322594375618079,0.16250038146972656,0.5772970136165014,0.29212579727172994,-0.43371568935587135,1.0179672838993312,-0.0707949460420707,0.6550465405855306,0.3386438995361267,71.13972444434489,-4.032902753280069,0.36292074331380136,3,-0.28750038146972656,-0.6650009155273438,-1.6693758964538574,-0.7275009155273438,0.05249977111816051,2,0.00267466683150408,-1.3437522351763107,22.412500381469727,1.3892000230945192,22.162500381469727,-1.126987587042066,21.8799991607666,0.00267466683150408
8222,2016-03-31,22.45249938964844,22.5,22.262500762939453,22.332500457763672,2779200.0,0.0008914989264177109,1.2092936605099271,-1.7777840571929657,59.556790411332344,65.77642536860387,-0.10924801501647963,-0.31875902864636885,-1.182344273620945,-0.3501997901265739,5.5452533821887595,0.23749923706054688,0.5145368488134459,0.2653743743896513,-0.41025474343240376,0.9410034922117063,-0.07244018452137624,0.6031889333006788,0.29252245739744964,89.79112086667175,12.485286774475767,0.33781455891102824,3,-0.3074989318847692,-0.6849994659423864,-1.6893744468689,-0.7474994659423864,0.29750061035155895,3,-0.005901333857081026,-1.4528062876966705,22.4325008392334,-1.3437522351763107,22.412500381469727,1.3892000230945192,22.162500381469727,-0.005901333857081026
8223,2016-04-01,22.51749992370605,22.542499542236328,22.26000022888184,22.29750061035156,2199600.0,0.002895024421538439,1.0925987411430624,1.8333439298088912,55.122953702994366,61.76301697272829,-0.19209832453644893,-0.3349734041215022,-1.2107625459480822,-0.42236943386634707,5.111860356220125,0.28249931335448863,0.45065724204431135,0.2884999275207498,-0.35797336757401155,0.9349732226155112,-0.03473672002663264,0.6117365750681323,0.20192148945067956,94.59458840240981,19.14830983770257,0.3232366475473807,4,-0.37249946594237926,-0.6412496566772425,-1.7618746757507289,-0.8124999999999964,0.3474998474121129,4,-0.0032197281726424887,1.2092936605099271,22.45249938964844,-1.4528062876966705,22.4325008392334,-1.3437522351763107,22.412500381469727,-0.0032197281726424887
8224,2016-04-04,22.227500915527344,22.7450008392334,22.200000762939453,22.57999992370605,2159200.0,-0.012878827985401742,-1.6748515073930361,-1.6022732198746186,47.18781274000977,57.68134808415045,0.0402058561331593,-0.007765146002299161,-0.8705973317808571,-0.14157807155689284,5.161522922185902,0.5450000762939453,0.378216410267207,-0.02537412643432546,-0.6313648456122749,0.580616592743624,-0.32836948602330196,0.27762123315465104,-0.7625007629394531,20.689685411782587,-50.352164886634824,0.30299535958897494,4,-0.08250045776367188,-0.3162508010864258,-1.4718756675720215,-0.5225009918212891,0.7474994659423864,0,0.011809643224778732,1.0925987411430624,22.51749992370605,1.2092936605099271,22.45249938964844,-1.4528062876966705,22.4325008392334,0.011809643224778732
8225,2016-04-05,22.084999084472656,22.295000076293945,21.8174991607666,21.8174991607666,2771600.0,-0.006411059506700623,-2.570101321240383,-0.7588671669976431,44.14987652788461,53.24506436215941,0.12359148442359924,0.15052697459597297,-0.6955563682697061,-0.008687084036939297,5.520660101194648,0.47750091552734375,0.29285534232095856,-0.17300090789795064,-0.7710454377354701,0.4250436219395688,-0.4720231728167086,0.1260213570208073,-0.5943989181518567,28.84090993217871,-37.68626197068232,0.2990222649187594,4,0.060001373291015625,-0.17374897003173828,-1.321249008178711,-0.37999916076660156,0.7750015258789027,1,0.014376322448591772,-1.6748515073930361,22.227500915527344,1.0925987411430624,22.51749992370605,1.2092936605099271,22.45249938964844,0.014376322448591772
8226,2016-04-06,22.237499237060547,22.237499237060547,22.0625,22.11000061035156,2361200.0,0.006905146430144393,1.745115638931275,0.4766305161607868,46.119906671080145,53.06594894063986,-0.09362275734212133,0.024899957906320935,-0.8083193115451834,-0.17224426146918503,5.89920549961794,0.17499923706054688,0.1750989861964456,-0.03675069808959819,-0.6125140029759102,0.5390126067967138,-0.3246323505327524,0.25113095435355604,-0.7218110572814957,45.28294514660338,-17.368969307602683,0.2878816524431557,4,-0.1224985122680664,-0.2849988937377965,-1.4506239891052246,-0.5324993133544922,0.6850013732910121,2,0.010005614617011327,-2.570101321240383,22.084999084472656,-1.6748515073930361,22.227500915527344,1.0925987411430624,22.51749992370605,0.010005614617011327
8227,2016-04-07,22.232500076293945,22.25,22.037500381469727,22.127500534057614,3936000.0,-0.0002248076869304505,2.035722070844687,0.8235346916793874,45.169934979500326,52.25827398808521,0.017025266183942733,0.06658877792614248,-0.7709618292709735,-0.1794813217173079,6.401430619199383,0.21249961853027344,0.09195773092855575,-0.06287488937378072,-0.5963698772103818,0.4706200984628204,-0.32962238329208304,0.2038726045445216,-0.6922256433258056,44.74395304743377,-13.623991510409603,0.2667474939183012,4,0.005000114440917969,-0.1849994659423828,-1.2837495803833008,-0.5275001525878906,0.6474990844726562,3,0.011357271255644674,1.745115638931275,22.237499237060547,-2.570101321240383,22.084999084472656,-1.6748515073930361,22.227500915527344,0.011357271255644674
8228,2016-04-08,22.32999992370605,22.40749931335449,22.200000762939453,22.375,1902000.0,0.004385464840999553,2.7727454006348133,-0.42857402361491487,44.72498397069857,51.30383636694646,-0.011095984943079173,0.0002094074097520604,-0.8334973042077571,-0.28322607607571726,6.593985193001045,0.2074985504150355,0.0012824253531533714,0.014874935150142932,-0.49097659363076573,0.5207264639310516,-0.2380508292403114,0.26780069954059726,-0.7656309626126045,55.25604695256584,0.8834206544353265,0.25292576439045444,4,-0.048749923706051135,-0.23874950408935192,-1.3781247138977015,-0.6249999999999964,0.6049995422363352,4,0.01880878091038718,2.035722070844687,22.232500076293945,1.745115638931275,22.237499237060547,-2.570101321240383,22.084999084472656,0.01880878091038718
8229,2016-04-11,22.27750015258789,22.51499938964844,22.26499938964844,22.420000076293945,2569600.0,-0.0023510869367457943,-1.9850487935413876,3.1666596024241978,45.131938567742274,49.80343207244128,0.06641639703502378,0.05638781669038195,-0.7489849032917419,-0.2346654049386636,6.799550804816878,0.25,0.05902416533069754,-0.038124847412110086,-0.543797902762094,0.4675482079378739,-0.29096137508710385,0.21471168026288368,-0.6895185539316451,65.94994134392117,13.074347020682815,0.2528365276749929,4,0.003749847412109375,-0.13249969482421875,-1.223750114440918,-0.5725002288818359,0.5399990081787109,0,0.026371882594826257,2.7727454006348133,22.32999992370605,2.035722070844687,22.232500076293945,1.745115638931275,22.237499237060547,0.026371882594826257
8230,2016-04-12,22.457500457763672,22.489999771118164,22.239999771118164,22.337499618530273,2105600.0,0.008079914889143058,1.7027105048817957,-0.8421116033783512,47.7469817945736,48.32346437397956,-0.11904859383668054,-0.12344388828153541,-0.9166262736442299,-0.41735857968293644,6.975641019068646,0.25,0.08870622913436321,0.137750434875489,-0.37129672940040237,0.6467975991513804,-0.11677314726245669,0.3922740170134347,-0.8463784742958822,87.95831386036116,36.12231466572757,0.2545235821379456,4,-0.17625045776367188,-0.3125,-1.322500228881836,-0.7525005340576172,0.3274993896484375,1,0.023043522794503835,-1.9850487935413876,22.27750015258789,2.7727454006348133,22.32999992370605,2.035722070844687,22.232500076293945,0.023043522794503835
8231,2016-04-13,22.647499084472656,22.84499931335449,22.61000061035156,22.84499931335449,3984000.0,0.008460363924574832,1.3797309434363996,-1.6458237304299155,76.1846889189246,50.17100865260092,-0.3077004950728792,-0.31025034177441313,-1.093334671352956,-0.6094516071841838,7.417483134674677,0.38749885559081676,0.10216608994547371,0.3156241416931138,-0.2131429090904824,0.84439119247671,0.051240616301313935,0.5800076670849137,-1.013699523889553,75.5417349691284,17.37668554026363,0.2643835253917989,4,-0.3162498474121094,-0.49249935150146484,-1.404998779296875,-0.9424991607666016,0.20750045776367188,2,0.00938300185315355,1.7027105048817957,22.457500457763672,-1.9850487935413876,22.27750015258789,2.7727454006348133,22.32999992370605,0.00938300185315355
8232,2016-04-14,22.565000534057614,22.69499969482422,22.51000022888184,22.602500915527344,2452000.0,-0.0036427223203467918,-1.508450467458984,0.18987512916841837,68.71590480339697,51.681336552645654,-0.23195832686603524,-0.2311356660076278,-0.9912187465944733,-0.5367336744849922,7.575722812636429,0.18499946594237926,0.07589363200133903,0.22775058746337606,-0.30852551570636777,0.7640266906331199,-0.04038746412149408,0.4958886390482462,-0.8827529833636554,56.58923898097059,-4.863826822133461,0.26813805158487186,4,-0.23375129699706676,-0.41000080108642223,-1.2681250572204554,-0.860000610351559,0.44750022888183594,3,0.015843122882021055,1.3797309434363996,22.647499084472656,1.7027105048817957,22.457500457763672,-1.9850487935413876,22.27750015258789,0.015843122882021055
8233,2016-04-15,22.502500534057614,22.625,22.4325008392334,22.60000038146973,1602400.0,-0.0027697761365291784,1.6101743133502302,2.5999694827322557,60.559031965331165,53.16702757768137,-0.19200066338433075,-0.17774894694397503,-0.9054740318314494,-0.48204202879806246,7.556954341970055,0.19249916076660156,0.037729153384539416,0.16525058746337606,-0.37102551570636777,0.7015266906331199,-0.10288746412149408,0.4333886390482462,-0.7737429128572337,43.388588687049236,-18.551099625799083,0.26813805158487186,4,-0.17125129699706676,-0.34750080108642223,-1.1881251335144007,-0.797500610351559,0.5774993896484375,4,0.01677585236083612,-1.508450467458984,22.565000534057614,1.3797309434363996,22.647499084472656,1.7027105048817957,22.457500457763672,0.01677585236083612
8234,2016-04-18,22.57749938964844,22.625,22.4375,22.45499992370605,1351600.0,0.003332912068030769,-1.380962761126249,-1.2564067451778052,55.749111784260414,54.45583149505646,-0.23706061853255278,-0.2701422876416224,-0.9592623906986724,-0.5666878606470185,7.289854100053714,0.1875,0.004792201505640747,0.24249944686890146,-0.2890946871336375,0.7740935808714404,-0.023297620132368024,0.5082965138701709,-0.8040921007618955,55.785103123010806,-4.963015186551452,0.26579706700127,4,-0.13624954223633168,-0.42249965667724965,-1.2518744468689,-0.8724994659423864,0.9449996948242152,0,0.01583435216292628,1.6101743133502302,22.502500534057614,-1.508450467458984,22.565000534057614,1.3797309434363996,22.647499084472656,0.01583435216292628
8235,2016-04-19,22.61750030517578,22.649999618530273,22.497499465942386,22.625,2511200.0,0.0017717159388199732,4.3044516685462835,-0.06122226547294312,56.35738696471203,55.593329305459996,-0.2163323504499317,-0.3208851232269687,-0.9622406546638373,-0.619634026480135,6.924527765277983,0.15250015258788707,-0.01693558988426247,0.27887535095214844,-0.25969138639149136,0.8174420882957882,0.00959198228032676,0.5481587196239701,-0.8012293353105164,44.84852127915403,-13.982632118604393,0.2692833686718202,4,-0.17625045776367188,-0.46250057220458984,-1.195000171661377,-0.9125003814697266,0.8374996185302699,1,0.00884265957299668,-1.380962761126249,22.57749938964844,1.6101743133502302,22.502500534057614,-1.508450467458984,22.565000534057614,0.00884265957299668
8236,2016-04-20,22.540000915527344,22.63249969482422,22.51499938964844,22.60000038146973,2031200.0,-0.003426523205603882,-1.1363202885232992,8.000254323499965,52.89261826215904,56.45140522575541,-0.10215303692120514,-0.26048170425656636,-0.8423753872114546,-0.5536660714551047,6.539458741419459,0.1175003051757777,0.006224248808202049,0.20375089645385813,-0.3305973032770737,0.73809909618479,-0.06342320341160956,0.47092499631932583,-0.6825808119225094,40.95258855585831,-13.385567428989084,0.26717409986546653,4,-0.017500877380371094,-0.38500118255615234,-0.9925003051757812,-0.8350009918212891,0.9474983215332067,2,0.010869517388350625,4.3044516685462835,22.61750030517578,-1.380962761126249,22.57749938964844,1.6101743133502302,22.502500534057614,0.010869517388350625
8237,2016-04-21,22.290000915527344,22.5,22.270000457763672,22.5,2263600.0,-0.011091392628461705,1.1904813805631245,3.500015894713211,43.298984131050666,56.292960799127854,0.1752954058040146,0.048722728148764105,-0.5588915845611631,-0.3180057880196472,5.543872695476253,0.2700004577636719,0.04762097333895099,-0.08224916458129883,-0.4783717733025483,0.31387344413995066,-0.2803104689419236,0.11581213977932592,-0.39307764353252495,5.263289982884018,-42.16581815474386,0.19806130436062408,4,0.2524986267089844,-0.13500118255615234,-0.7081255912780762,-0.6162509918212891,1.4824981689453125,3,0.025347626895582787,-1.1363202885232992,22.540000915527344,4.3044516685462835,22.61750030517578,-1.380962761126249,22.57749938964844,0.025347626895582787
8238,2016-04-22,22.424999237060547,22.459999084472656,22.315000534057614,22.315000534057614,2158800.0,0.006056452040751781,-1.6363683653828425,-0.5238056312443402,56.40190821948976,57.54517964932202,0.061675744781322095,-0.045694870950228506,-0.6564545641984587,-0.46682414584083176,4.4944839425032175,0.1699981689453125,0.07767897215004282,0.025499153137207742,-0.2959965543641978,0.3469948606386133,-0.13524870061349503,0.18624700688791052,-0.4901529234113404,40.789242529952965,-9.608215065548741,0.16074785375070208,4,0.11750030517578125,-0.26999950408935547,-0.7418737411499023,-0.8762493133544922,1.2750015258789027,4,0.026198508176890956,1.1904813805631245,22.290000915527344,-1.1363202885232992,22.540000915527344,4.3044516685462835,22.61750030517578,0.026198508176890956
8239,2016-04-25,22.364999771118164,22.4424991607666,22.272499084472656,22.412500381469727,2277200.0,-0.0026755615600300153,2.1628459900638752,-0.43182882211161927,59.58910820594756,58.86097147280802,0.1513034769936894,0.031888112990767326,-0.549596154597225,-0.4194573401302186,4.252712093867168,0.1700000762939453,0.1123546670927098,-0.044625282287597656,-0.3468725458959021,0.2576219813207068,-0.1957489140917481,0.10649834951655279,-0.39374733748074675,24.999874516260185,-26.962553850605552,0.1511236318041514,4,0.19250011444091797,-0.21000003814697266,-0.6606245040893555,-1.0737495422363281,1.337499618530277,0,0.03196960249967118,-1.6363683653828425,22.424999237060547,1.1904813805631245,22.290000915527344,-1.1363202885232992,22.540000915527344,0.03196960249967118
8240,2016-04-26,22.457500457763672,22.51499938964844,22.357500076293945,22.397499084472656,3123600.0,0.004135957415253966,-1.2500000000000508,-1.2631705750080309,57.85722070844687,56.82458611608826,0.0657132395093285,-0.060152472656241684,-0.6003698341396557,-0.530368331600819,4.378190219641429,0.15749931335449574,0.14583403562202335,0.04562540054321218,-0.25738101807613845,0.3486318191625628,-0.10587780876646491,0.19712860985288927,-0.45129814893757114,51.724246793016725,-1.038349895511267,0.1515032093096757,4,0.024999618530273438,-0.30250072479248047,-0.7043752670288086,-1.1175003051757812,1.4099998474121094,1,0.04742284782369044,2.1628459900638752,22.364999771118164,-1.6363683653828425,22.424999237060547,1.1904813805631245,22.290000915527344,0.04742284782369044
8241,2016-04-27,22.49250030517578,22.625,22.325000762939453,22.487499237060547,2510800.0,0.0015584925614466894,1.2222128032325972,0.08334922754148388,59.09095153048635,55.75514686354264,0.00716847547310806,-0.09531361606584454,-0.6001933583741064,-0.5793709066758232,4.6166269208728945,0.2999992370605469,0.185228458635315,0.07762527465820312,-0.2274221719084757,0.38267272122488194,-0.07489844862513806,0.2301489979415443,-0.45274611616854443,62.676094174788574,8.531576511364143,0.15252372328334016,4,-0.032500267028808594,-0.33750057220458984,-0.7181253433227539,-1.1312503814697266,1.2549991607666051,2,0.042792024251247396,-1.2500000000000508,22.457500457763672,2.1628459900638752,22.364999771118164,-1.6363683653828425,22.424999237060547,0.042792024251247396
8242,2016-04-28,22.31999969482422,22.604999542236328,22.280000686645508,22.4325008392334,5052000.0,-0.007669250106083991,-2.376626207579886,-22.4954233409611,49.667765454958044,54.54500614016786,0.1578617906360158,0.0703588177317016,-0.39073299556855545,-0.4145137161421637,4.615213653414569,0.3249988555908203,0.2002722208772525,-0.08825035095214773,-0.3956037959035257,0.21910309399923023,-0.24192707342783493,0.06542637152353947,-0.24803570084309357,13.475315455706339,-38.854406517507435,0.15367672247568884,4,0.1400003433227539,-0.16499996185302734,-0.5456247329711914,-0.9587497711181641,1.4775009155273402,3,0.052307327876311094,1.2222128032325972,22.49250030517578,-1.2500000000000508,22.457500457763672,2.1628459900638752,22.364999771118164,0.052307327876311094
8243,2016-04-29,22.44499969482422,22.457500457763672,22.127500534057614,22.252500534057614,2884000.0,0.00560035849951146,2.0344724772653855,-1.7110862451893234,55.30903366373982,54.49610857122112,0.026650072360865806,-0.06361266367741081,-0.4723677994748954,-0.5565272284614622,4.874086774856287,0.32999992370605824,0.127613725423668,0.04037466049194194,-0.2632408693461521,0.34399019033003597,-0.1114331044271033,0.19218242541098718,-0.34211428806816,63.8189952958409,12.666359618630999,0.1518077649190467,4,-0.05624961853027344,-0.27999973297119496,-0.6524991989135742,-1.0324993133544922,1.2849998474121094,4,0.05914454924027268,-2.376626207579886,22.31999969482422,1.2222128032325972,22.49250030517578,-1.2500000000000508,22.457500457763672,0.05914454924027268
8244,2016-05-02,22.489999771118164,22.540000915527344,22.38249969482422,22.459999084472656,1885600.0,0.002004904295201282,1.4230402441350372,0.1558484022789171,51.12649629834334,53.91489849718016,-0.03583558812347576,-0.09269097387575442,-0.4750034856433558,-0.6158173046610571,4.838619343118113,0.157501220703125,0.08329046974393606,0.07224979400634624,-0.22166639958565426,0.36616598759834673,-0.07470830278965579,0.21920789080234826,-0.3624992370605504,72.86424647188066,25.27807634943568,0.14695809679600072,5,-0.1099996566772461,-0.2025003433227539,-0.5918741226196289,-1.0774993896484375,1.297500610351566,0,0.053801734287929115,2.0344724772653855,22.44499969482422,-2.376626207579886,22.31999969482422,1.2222128032325972,22.49250030517578,0.053801734287929115
8245,2016-05-03,22.40250015258789,22.4424991607666,22.32749938964844,22.395000457763672,2226400.0,-0.003890601130314031,1.6286349566202265,0.24998410579184946,40.858223826550415,52.57774355989031,0.020069537969582996,0.020885437678671792,-0.35543773061111494,-0.5452574605413005,4.650282416147645,0.162500381469723,0.06107617527642617,-0.03112487792968821,-0.28025220375549864,0.21800244789612222,-0.15568854084259343,0.093438784983217,-0.274999618530277,55.276364570434275,10.762634988586292,0.12456366291290553,5,-0.02624988555908203,-0.07125091552734375,-0.5043745040893555,-0.9899997711181641,1.4825000762939489,1,0.058029203357035986,1.4230402441350372,22.489999771118164,2.0344724772653855,22.44499969482422,-2.376626207579886,22.31999969482422,0.058029203357035986
8246,2016-05-04,22.459999084472656,22.53249931335449,22.342500686645508,22.387500762939453,1789200.0,0.002566630130259151,-1.3384665946757626,9.666836215666327,46.00753948511627,52.87869415478649,-0.05584362852072999,-0.02012131570050002,-0.37406080006463327,-0.6144243065698589,4.333740722316927,0.18999862670898082,0.04406173330682961,0.015249061584473367,-0.21624993057215747,0.2467480537411042,-0.10050043449384205,0.13099855766278878,-0.3037985992431693,69.63334891171077,25.54632625304221,0.11574949607831546,5,-0.08374881744384766,-0.12874984741210938,-0.503748893737793,-1.0474987030029297,1.1700000762939453,2,0.06266702039521355,1.6286349566202265,22.40250015258789,1.4230402441350372,22.489999771118164,2.0344724772653855,22.44499969482422,0.06266702039521355
8247,2016-05-05,22.48500061035156,22.59749984741211,22.462499618530273,22.545000076293945,1904000.0,0.001113157920660246,-1.5713974314726344,-0.8275980005262263,49.315070538403084,52.091267745776854,-0.0561838922511555,-0.02660001280301927,-0.36110927759818523,-0.6523042631885403,4.005163960659691,0.13750076293945312,0.02164472596787448,0.027625560760494494,-0.18160521838930066,0.23685633991028965,-0.0769898288144013,0.1322409503353903,-0.30124817199707365,76.06395714546541,30.571302639584815,0.10461538957489724,5,-0.10875034332275035,-0.15375137329101207,-0.5287504196166957,-1.0725002288818324,1.0424995422363317,3,0.05614849105272435,-1.3384665946757626,22.459999084472656,1.6286349566202265,22.40250015258789,1.4230402441350372,22.489999771118164,0.05614849105272435
8248,2016-05-06,22.75,22.78000068664551,22.40250015258789,22.450000762939453,3155200.0,0.01178560740293877,1.097221633535349,-5.000031789426541,55.877368103645374,51.67885217885439,-0.30199137030787426,-0.27249150452055204,-0.5888876944975223,-0.9222253408863743,4.318361909560478,0.37750053405762074,0.01631174191507867,0.27162494659423686,0.03385984770546102,0.5093900454830127,0.15274239714984716,0.39050749603862656,-0.5397976866455139,93.37003300441245,47.14775770788316,0.1188825494443881,5,-0.2962493896484375,-0.4187507629394531,-0.7937498092651367,-1.3374996185302734,0.7824993133544886,4,0.046043982872596034,-1.5713974314726344,22.48500061035156,-1.3384665946757626,22.459999084472656,1.6286349566202265,22.40250015258789,0.046043982872596034
8249,2016-05-09,22.864999771118164,22.9325008392334,22.772499084472656,22.82250022888184,2725600.0,0.0050549349942050625,-1.2456098083306564,0.14166550106174827,58.02268542733949,51.69723714762024,-0.3784002626304712,-0.35966052491550826,-0.6652075428306787,-1.0415679743433657,4.925675892520682,0.18250083923339844,0.05362870830892419,0.35724973678588867,0.08179860169271791,0.6327008718790594,0.2195241692393033,0.49497530433247405,-0.6294055777636771,88.84282539132073,40.6933467762951,0.13772556754658527,5,-0.33499908447265625,-0.48999977111816406,-0.8543744087219238,-1.4524993896484375,0.6450004577636754,0,0.037830736049723646,1.097221633535349,22.75,-1.5713974314726344,22.48500061035156,-1.3384665946757626,22.459999084472656,0.037830736049723646
8250,2016-05-10,22.97500038146973,22.9950008392334,22.877500534057614,22.9375,2201200.0,0.004810873013456618,2.032215194546396,0.8823714208779959,63.80951688943312,52.22152218750321,-0.45513617757467983,-0.4520819681350936,-0.727440747502559,-1.1570323276979977,5.701037534920693,0.13000106811523438,0.05987094785320579,0.4413753509521534,0.0971582023632962,0.7855924995410106,0.26926677665772303,0.6134839252465838,-0.6975917893625088,96.93479646183312,45.89729445693259,0.17210857429442947,5,-0.4137496948242223,-0.5687503814697301,-0.9468750953674352,-1.5625000000000036,0.6700000762939418,1,0.03536452607223084,-1.2456098083306564,22.864999771118164,1.097221633535349,22.75,-1.5713974314726344,22.48500061035156,0.03536452607223084
8251,2016-05-11,22.86000061035156,22.989999771118164,22.85000038146973,22.92250061035156,1863600.0,-0.005005430651088161,-2.393905765941221,-1.6666497126289048,69.79167494509718,54.45751213085201,-0.31572632900853037,-0.33765773089151807,-0.5809022036440297,-1.0518131011933924,5.566099379445425,0.13999938964843395,0.06466068747889864,0.3157505035400341,-0.05533658783804185,0.68683759491811,0.13020695785099434,0.5012940492290738,-0.5251846384742436,77.21517764879657,19.545357191436423,0.18554354568903825,5,-0.29874992370605113,-0.34374999999999645,-0.831875324249264,-1.4475002288818324,0.6449985504150426,2,0.04483812734747428,2.032215194546396,22.97500038146973,-1.2456098083306564,22.864999771118164,1.097221633535349,22.75,0.04483812734747428
8252,2016-05-12,22.92250061035156,22.98500061035156,22.8125,22.9325008392334,1823600.0,0.002734033172846928,2.000016585673419,0.16000366210943184,68.19017412310772,55.88874995967066,-0.3171226508369749,-0.39210489528702297,-0.6113734620200333,-1.1209554137337854,5.655940925331193,0.17250061035155895,0.0696139449775508,0.36037549972533967,-0.047534265208618365,0.7682852646592977,0.15642061725835887,0.5643303821923205,-0.5348698490857586,87.76368863092706,26.80364813943801,0.20395488246697935,5,-0.261250495910641,-0.40624999999999645,-0.8887500762939418,-1.4825000762939418,0.639999389648441,3,0.030864806699821612,-2.393905765941221,22.86000061035156,2.032215194546396,22.97500038146973,-1.2456098083306564,22.864999771118164,0.030864806699821612
8253,2016-05-13,22.8799991607666,23.042499542236328,22.82749938964844,22.915000915527344,2799600.0,-0.0018541366977110618,-2.071402296971536,3.5000953652476596,69.07401912996782,57.88291916318449,-0.23068662085546876,-0.3371584147284139,-0.5419154525755729,-1.0773474579093332,6.0427124788089,0.21500015258788707,0.06995593777221742,0.29899911880493235,-0.1315984704819897,0.7295967080918544,0.0837003241614731,0.5142979134483916,-0.44377879326339453,39.81477556902471,-24.632592093717086,0.21529879464346052,5,-0.19499969482421875,-0.2949991226196289,-0.7374987602233887,-1.4399986267089844,0.7450008392333984,4,0.028299869561690727,2.000016585673419,22.92250061035156,-2.393905765941221,22.86000061035156,2.032215194546396,22.97500038146973,0.028299869561690727
8254,2016-05-16,22.934999465942386,23.022499084472656,22.854999542236328,22.90749931335449,2588000.0,0.002403859580121681,-1.528300800368515,-0.7856792545367405,68.1904119721738,60.919828957142656,-0.24130083341958297,-0.38367360780644333,-0.5710209483099753,-1.1337443645279102,6.450385647635702,0.16749954223632812,0.10399307378975564,0.3361244201660192,-0.12262235573733804,0.7948711960693764,0.10675103221434057,0.5654978081176978,-0.4381511809658676,53.26074336987865,-12.267423395871283,0.22937338795167939,5,-0.2424993515014684,-0.3499994277954137,-0.7487492561340368,-1.4949989318847692,0.7150001525878871,0,0.02605187971769385,-2.071402296971536,22.8799991607666,2.000016585673419,22.92250061035156,-2.393905765941221,22.86000061035156,0.02605187971769385
8255,2016-05-17,22.8174991607666,22.977500915527344,22.79750061035156,22.93000030517578,2550800.0,-0.005123187613336078,-1.3606869035557756,-4.090928006657287,61.64868475203814,62.65773398680064,-0.0656455345805611,-0.26395474048844747,-0.43595262174440563,-1.0260023219886207,6.7098647355787095,0.1800003051757848,0.11816218849700988,0.20862417221069407,-0.26043546874272394,0.6776838131641121,-0.025905648266014936,0.4431539926874031,-0.26608575006410007,8.162709225380857,-55.34161471050313,0.2345298204767087,5,-0.09499931335449219,-0.2324991226196289,-0.6043739318847656,-1.3774986267089844,1.1050014495849574,1,0.030349560363124972,-1.528300800368515,22.934999465942386,-2.071402296971536,22.8799991607666,2.000016585673419,22.92250061035156,0.030349560363124972
8256,2016-05-18,22.78499984741211,22.962499618530273,22.63750076293945,22.792499542236328,3188800.0,-0.0014243153084179117,-1.14876793866173,0.06666327585914586,68.5258867263844,64.79226911879857,0.019895537499149185,-0.223624988064266,-0.38364407267806655,-1.0051061155659795,6.721379613157989,0.32499885559082387,0.13899300725260844,0.1638749122619636,-0.31037920600759605,0.6381290305315233,-0.07325214687281445,0.40100197139674165,-0.18447782355622522,36.419636802050135,-32.032762841551644,0.23712705913477908,5,-0.0625,-0.19999980926513672,-0.5718746185302734,-1.3449993133544922,0.5475006103515625,2,0.03774415695022437,-1.3606869035557756,22.8174991607666,-1.528300800368515,22.934999465942386,-2.071402296971536,22.8799991607666,0.03774415695022437
8257,2016-05-19,22.854999542236328,22.93000030517578,22.65999984741211,22.73749923706055,2314800.0,0.003072183247443405,1.0186811933146998,-15.667344862664837,67.08331611422447,66.03737445330735,0.008827975805342447,-0.2625891839221772,-0.4293082892651938,-1.0864995223431428,6.929958799247496,0.2700004577636719,0.18877986596939067,0.20562467575073384,-0.2526210970471183,0.663870448548586,-0.02349821064819224,0.4347475621496599,-0.21749877929687855,53.703564162459905,-14.701459830898962,0.22912288639892633,5,-0.0149993896484375,-0.26999950408935547,-0.611875057220459,-1.4049997329711914,0.05249977111816051,3,0.028440150144350973,-1.14876793866173,22.78499984741211,-1.3606869035557756,22.8174991607666,-1.528300800368515,22.934999465942386,0.028440150144350973
8258,2016-05-20,23.01250076293945,23.13500022888184,22.915000915527344,22.977500915527344,4133600.0,0.006891324605456939,-1.7499940395298825,0.29787026816438367,69.90477076245848,67.35760615720946,-0.12015752558517079,-0.3940211930014499,-0.5641718490792584,-1.2565103050903978,7.430255134649045,0.28000068664551137,0.2340174628752223,0.33375082015991,-0.13902524473736477,0.8065268850571847,0.0973627877112726,0.5701388526085474,-0.375,75.3769653379738,7.224698487790249,0.23638803244863696,5,-0.12625026702880504,-0.381250381469723,-0.7693762779235804,-1.5625009536743129,0.3099994659423899,4,0.023900020372679354,1.0186811933146998,22.854999542236328,-1.14876793866173,22.78499984741211,-1.3606869035557756,22.8174991607666,0.023900020372679354
8259,2016-05-23,23.07999992370605,23.125,22.997499465942386,23.0,2064800.0,0.002933151918687038,-1.9999775608663177,2.2857220708448174,76.20885923709056,68.73531086250473,-0.17204392419694514,-0.4271057739379067,-0.6185013868058853,-1.3394469650452017,7.824272152045757,0.12750053405761363,0.2783455652115414,0.3654999732971156,-0.11544380323526582,0.846443749829497,0.1250280850309231,0.6059718615633081,-0.42000007629394176,88.94465040849765,18.372037136877864,0.24047188826619093,5,-0.1937494277954066,-0.4487495422363246,-0.836875438690182,-1.6300001144409144,0.832500457763679,0,0.02361352158126162,-1.7499940395298825,23.01250076293945,1.0186811933146998,22.854999542236328,-1.14876793866173,22.78499984741211,0.02361352158126162
8260,2016-05-24,23.522499084472656,23.540000915527344,23.114999771118164,23.13500022888184,4123600.0,0.019172407375621425,1.0118277482585671,4.8437403142361575,81.6691188342385,70.0550268501871,-0.5908470013284095,-0.82818864134412,-1.0458830955032212,-1.7926519946339283,8.95304749684183,0.4600009918212926,0.3059682273608253,0.7547492027282701,0.1691661627158929,1.3403322427406472,0.46195768272208326,1.0475407227344569,-0.8054991912841807,98.06073926918445,26.238717186942594,0.2927915200061882,5,-0.4337482452392578,-0.6887483596801758,-1.2243742942810059,-2.0724992752075195,1.0100002288818324,1,0.005420365140614614,-1.9999775608663177,23.07999992370605,-1.7499940395298825,23.01250076293945,1.0186811933146998,22.854999542236328,0.005420365140614614
8261,2016-05-25,23.45499992370605,23.59250068664551,23.36000061035156,23.59250068664551,3258800.0,-0.002869557376714349,2.381800527118808,-0.354841726512492,78.19766571483983,71.16697036037955,-0.48061291730914135,-0.721896212399308,-0.9647062994686095,-1.7316096890756079,10.154008080880386,0.23250007629395242,0.32172589374574656,0.639125061035152,-0.0063516089423352184,1.2846017310126392,0.31638672604641016,0.9618633960238938,-0.6227798873901342,85.25462314302065,13.392125012083326,0.32273833498874294,5,-0.33999919891357067,-0.5949993133544886,-1.1568751335144007,-2.0050001144409144,1.274999618530277,2,0.01993181360759677,1.0118277482585671,23.522499084472656,-1.9999775608663177,23.07999992370605,-1.7499940395298825,23.01250076293945,0.01993181360759677
8262,2016-05-26,23.48749923706055,23.63249969482422,23.45000076293945,23.46750068664551,2289600.0,0.0013856027908851765,-5.6365181203382795,-0.14544319600498623,74.78990303611562,71.80206857217375,-0.4744302657261308,-0.6982440627763218,-0.9845608129637355,-1.7594250858401956,11.616472697806184,0.18249893188476918,0.32020188845884334,0.613249397277837,-0.05420057856283478,1.2806993731185088,0.27952440935749934,0.9469743851981747,-0.533634296691897,79.79084258432273,10.20900777106344,0.33372498792033606,5,-0.3524990081787145,-0.6074991226196325,-1.1487493515014684,-2.0374994277954137,1.3875007629394496,3,-0.0065992031647331695,2.381800527118808,23.45499992370605,1.0118277482585671,23.522499084472656,-1.9999775608663177,23.07999992370605,-0.0065992031647331695
8263,2016-05-27,23.772499084472656,23.774999618530273,23.40999984741211,23.489999771118164,3155200.0,0.012134107787959314,1.5391254735194018,14.125989508822126,77.37555623832684,72.82264015730188,-0.6923200545786798,-0.9261773164066085,-1.2547941379173153,-2.0385950521757294,12.85839980368717,0.36499977111816406,0.3279767100056823,0.8318742752075181,0.08487208809741276,1.5788764623176235,0.45837318165246543,1.2053753687625708,-0.6964798883020009,99.67838796567509,31.18903677420164,0.37350109355505245,5,-0.566248893737793,-0.8212490081787109,-1.4237494468688965,-2.3224992752075195,1.0525016784667933,4,-0.036386572906975334,-5.6365181203382795,23.48749923706055,2.381800527118808,23.45499992370605,1.0118277482585671,23.522499084472656,-0.036386572906975334
8264,2016-05-31,23.70000076293945,23.872499465942386,23.5674991607666,23.73500061035156,14615600.0,-0.0030496718614055895,-1.0333146838920406,-0.12389356631175268,72.37659608286333,74.01463030517134,-0.5586415858806397,-0.7993646775513206,-1.1719357931491672,-1.9590325167015443,14.5518812122993,0.3050003051757848,0.33682602544316964,0.6988759040832484,-0.08931884407338586,1.4870706522398827,0.30477853000493127,1.0929732781615655,-0.4841854822968692,77.2278848187569,11.82707516126466,0.394097374078318,5,-0.4450006484985316,-0.7000007629394496,-1.3512511253356898,-2.250000953674313,0.9899997711181641,1,-0.015928292063514204,1.5391254735194018,23.772499084472656,-5.6365181203382795,23.48749923706055,2.381800527118808,23.45499992370605,-0.015928292063514204
8265,2016-06-01,23.70249938964844,23.70499992370605,23.489999771118164,23.60000038146973,1849200.0,0.00010542728390539047,3.0000000000004627,-2.928555858310627,77.94365113707374,75.06104857302569,-0.4720411854539037,-0.7372776013792439,-1.1613333419173486,-1.9497901214333133,15.995638593954453,0.21500015258788707,0.35108491751022086,0.636374568939214,-0.158347078130344,1.431096216008772,0.23901374540443499,1.033735392473993,-0.35534727194589877,66.82917933583226,2.802069598729929,0.3973608235347798,6,-0.43624973297119496,-0.702499389648441,-1.3462495803833043,-2.2524995803833043,1.2049999237060476,2,0.008859866985715614,-1.0333146838920406,23.70000076293945,1.5391254735194018,23.772499084472656,-5.6365181203382795,23.48749923706055,0.008859866985715614
8266,2016-06-02,23.86750030517578,23.872499465942386,23.614999771118164,23.69499969482422,2648800.0,0.006961329808087724,1.8219309797035306,1.6829490686466066,79.34787501984336,76.42377734031668,-0.5222628136703307,-0.8341951033942507,-1.3124158354921533,-2.0929898243786695,18.000342531217747,0.2574996948242223,0.37141722508548725,0.7310004234313965,-0.08666996855669495,1.548670815419488,0.322165227437349,1.139835619425444,-0.41527871782527015,98.91909948326199,36.329124329093375,0.408835195994046,6,-0.47375011444091797,-0.8675003051757812,-1.548750400543213,-2.4175004959106445,0.6499996185302699,3,0.027862113739430816,3.0000000000004627,23.70249938964844,-1.0333146838920406,23.70000076293945,1.5391254735194018,23.772499084472656,0.027862113739430816
8267,2016-06-03,23.747499465942386,23.8174991607666,23.542499542236328,23.76250076293945,1727600.0,-0.00502779250860097,3.4000610360875867,-0.08696373286152449,75.70377085089966,77.06811068347682,-0.2931778488329364,-0.6479839103019707,-1.1468019445741717,-1.9543786578742868,19.78879137881733,0.3250007629394531,0.4121157389637702,0.5478746414184599,-0.2527766928328994,1.3485259756698191,0.14754897429278202,0.9482003085441377,-0.2574996948242223,72.97295068107888,7.19216334579383,0.4003256671256791,6,-0.3125,-0.7474994659423864,-1.4399995803833043,-2.2974996566772496,0.6275005340576136,4,0.04137278022484003,1.8219309797035306,23.86750030517578,3.0000000000004627,23.70249938964844,-1.0333146838920406,23.70000076293945,0.04137278022484003
8268,2016-06-06,23.79750061035156,23.88500022888184,23.602500915527344,23.747499465942386,1246000.0,0.0021055330259458493,1.5111007502224758,-3.33312142403162,75.63158008100972,77.00396855502339,-0.24598449129863553,-0.648746807012305,-1.1596623156404142,-1.9914371409915965,21.099445934036982,0.28249931335449574,0.45406621446332807,0.545500755310055,-0.26824720145987513,1.3592487120799852,0.13862677692508996,0.9523747336950201,-0.2550010681152308,77.84822351202676,10.050662546311202,0.4068739783849656,6,-0.29750061035155895,-0.7912502288818324,-1.490000724792477,-2.3475008010864222,0.5749988555908274,0,0.045277838512996826,3.4000610360875867,23.747499465942386,1.8219309797035306,23.86750030517578,3.0000000000004627,23.70249938964844,0.045277838512996826
8269,2016-06-07,23.729999542236328,23.872499465942386,23.36750030517578,23.792499542236328,3023200.0,-0.002836477209117838,3.5393214120389085,-1.2499713904255065,77.94798218014041,76.59050892679026,-0.08558481945924612,-0.540849054443612,-1.0641463322652847,-1.903111281045895,21.57862821152162,0.5049991607666051,0.49918971920928357,0.43474969863891744,-0.384323674753162,1.2538230720309969,0.025213011942877728,0.8442863853349571,0.15500068664551137,70.0481720778857,-5.0741565982917365,0.409536686696039,6,-0.1074991226196289,-0.6237497329711879,-1.4531245231628418,-2.2799997329711914,0.7475013732910156,1,0.04614417369684998,1.5111007502224758,23.79750061035156,3.4000610360875867,23.747499465942386,1.8219309797035306,23.86750030517578,0.04614417369684998
8270,2016-06-08,23.78750038146973,23.790000915527344,23.649999618530273,23.75749969482422,1902400.0,0.002423128543726172,6.9996730423410165,-0.48001098632818184,80.24135593844473,76.8175856183019,-0.1134752214437853,-0.5632358057063342,-1.100445964873078,-1.9421555645161241,21.894768619238267,0.1400012969970703,0.5330417670773571,0.4516255378723173,-0.3810529201668764,1.284303995911511,0.03528630885271866,0.8679647668919159,0.09749984741210938,81.15944699781451,1.094334395089973,0.4163392290195973,6,-0.16125011444092152,-0.6812505722045898,-1.453750610351566,-2.126250267028812,0.6124992370605433,2,0.037940100393689224,3.5393214120389085,23.729999542236328,1.5111007502224758,23.79750061035156,3.4000610360875867,23.747499465942386,0.037940100393689224
8271,2016-06-09,23.88500022888184,23.89249992370605,23.65999984741211,23.78499984741211,2121200.0,0.004098784901672925,3.0434876353807465,3.3332697565004548,80.56382828197079,77.45913286784138,-0.16043666011944424,-0.611352320538721,-1.175819299140418,-2.014416917539325,22.45798241662273,0.23250007629394176,0.5601419483754952,0.497875404357913,-0.33764900213800786,1.3333998108538339,0.08011320110995257,0.9156376076058734,-0.5174999237060582,98.57148566217877,14.545082467861718,0.41776220324796004,6,-0.2550001144409215,-0.7674999237060582,-1.5312504768371618,-2.2237501144409215,0.5275001525878906,3,0.042809255795452694,6.9996730423410165,23.78750038146973,3.5393214120389085,23.729999542236328,1.5111007502224758,23.79750061035156,0.042809255795452694
8272,2016-06-10,23.6299991607666,23.774999618530273,23.57999992370605,23.707500457763672,1800400.0,-0.010676201200404023,-1.1971824932033348,-0.7750100135420961,67.3211398512428,76.34197549149872,0.13064217327533,-0.31687594892239446,-0.9018433634924676,-1.7332883052935273,23.08019764192984,0.30500030517578836,0.5266839349548462,0.2074994087219224,-0.6047832078537496,1.0197820252975944,-0.1986418995659136,0.6136407170097584,-0.2519988632202157,49.999818347617605,-33.669881478208026,0.4061413082878359,6,9.5367431640625e-07,-0.4824991226196289,-1.2762494087219238,-1.8524999618530273,0.7250003814697266,4,0.0375582223639257,3.0434876353807465,23.88500022888184,6.9996730423410165,23.78750038146973,3.5393214120389085,23.729999542236328,0.0375582223639257
8273,2016-06-13,23.52750015258789,23.69750022888184,23.40500068664551,23.45000076293945,1628000.0,-0.004337664486628201,-2.4925413924253914,-0.9999753894618134,62.31087855614432,75.22356243297438,0.2176182112969407,-0.17220986429931884,-0.7832647966358408,-1.6003620399802578,23.255115181533544,0.2924995422363281,0.501504405921338,0.07262535095214773,-0.6992240752572734,0.8444747771615688,-0.3132993621525628,0.4585500640568583,-0.13920986251831025,30.47618355609991,-50.35646444490554,0.38592471310471027,6,0.10249996185302734,-0.38000011444091797,-1.173750400543213,-1.7500009536743164,3.184999465942383,0,0.03602167004210566,-1.1971824932033348,23.6299991607666,3.0434876353807465,23.88500022888184,6.9996730423410165,23.78750038146973,0.03602167004210566
8274,2016-06-14,23.53249931335449,23.56999969482422,23.395000457763672,23.524999618530273,1532000.0,0.00021248159533215905,3.2423822074259028,0.0967710179168625,50.362327353745535,72.15897090149349,0.20826116743961265,-0.13718419156792194,-0.7624458172279098,-1.5665724999068438,23.42371183714787,0.17499923706054688,0.4888926568502612,0.04774951934814098,-0.6846186216543835,0.7801176603506654,-0.31843455115312125,0.4139335898494032,0.3600006103515625,27.63799059168075,-48.90802536416966,0.36618407050126167,6,0.09750080108642933,-0.2674989700317383,-1.139999389648434,-1.7550001144409144,3.292501449584961,1,0.03569532251558183,-2.4925413924253914,23.52750015258789,-1.1971824932033348,23.6299991607666,3.0434876353807465,23.88500022888184,0.03569532251558183
8275,2016-06-15,23.51000022888184,23.63500022888184,23.48749923706055,23.6200008392334,1307200.0,-0.0009560856317493149,1.107166212533953,-14.667344862671785,52.059937936119056,69.12697789219077,0.22415494242273226,-0.06339488028880069,-0.7092637570006772,-1.5134444285083042,23.970828292650076,0.14750099182128906,0.4428905963237888,-0.009374618530269885,-0.6709772957227429,0.6522280586622031,-0.34017595712650817,0.3214267200659684,0.3725497055053637,23.11555669719794,-50.167227004454354,0.3308013385962369,6,0.11999988555907848,-0.24499988555908914,-1.0574998855590856,-1.5799999237060582,3.477499008178711,2,0.0411527297841936,3.2423822074259028,23.53249931335449,-2.4925413924253914,23.52750015258789,-1.1971824932033348,23.6299991607666,0.0411527297841936
8276,2016-06-16,23.645000457763672,23.670000076293945,23.25749969482422,23.48749923706055,1400800.0,0.005742247025416258,2.9758985200845665,-1.4318213344430712,55.478303328804294,66.87970372306907,0.060652215394878084,-0.13772370611987128,-0.8162959670677452,-1.6143645289213566,24.94360272297627,0.41250038146972656,0.41496404014959154,0.08262557983398366,-0.4828097136086633,0.6480608732766306,-0.20009206688733983,0.36534322655530715,0.22779848709106076,74.87938552036533,2.319866920229998,0.282717646721324,6,-0.07000064849853516,-0.3800001144409215,-1.161250114440918,-1.6487503051757812,3.4099998474121094,3,0.0319306046161949,1.107166212533953,23.51000022888184,3.2423822074259028,23.53249931335449,-2.4925413924253914,23.52750015258789,0.0319306046161949
8277,2016-06-17,23.5049991607666,23.63500022888184,23.3700008392334,23.63249969482422,1876000.0,-0.005920968250652026,2.9999424203599996,-0.8095209261771157,39.65185208140558,62.8819561675575,0.18175035748046753,0.05636037083434786,-0.6492156760467722,-1.4447829295522183,25.968947092278828,0.27499961853027344,0.3746333683781984,-0.08987569808959961,-0.5488088361514123,0.3690574399722131,-0.31934226712050773,0.1395908709413085,0.34318781408691024,56.24981034908727,-12.347320847122603,0.22946656903090662,6,0.07000064849853516,-0.2399988174438512,-0.9662485122680664,-1.508749008178711,3.592500686645508,4,0.038608859949158525,2.9758985200845665,23.645000457763672,1.107166212533953,23.51000022888184,3.2423822074259028,23.53249931335449,0.038608859949158525
8278,2016-06-20,23.5625,23.73749923706055,23.53750038146973,23.709999084472656,1504800.0,0.0024463238156322564,-1.0253220790760391,1.1568507188056307,44.61838215533464,59.17866727591242,0.09768131297274962,0.04445606713775163,-0.6815542386722662,-1.4716696241394835,26.388564104096986,0.23250007629394887,0.31402079537712524,-0.059874820709229226,-0.42900090260831547,0.309251261189857,-0.24443786165877057,0.12468822024031212,0.2620594836523402,63.5417908431279,-3.7998755044777823,0.1845630409495426,6,0.012499809265136719,-0.29749965667724965,-0.9737496376037598,-1.5249996185302734,3.427499771118164,0,0.033633932827005886,2.9999424203599996,23.5049991607666,2.9758985200845665,23.645000457763672,1.107166212533953,23.51000022888184,0.033633932827005886
8279,2016-06-21,23.625,23.69499969482422,23.51250076293945,23.665000915527344,1134800.0,0.0026525198938991412,2.6500343327993385,0.2711943309367403,47.102838123432946,55.496609740911104,0.02092085753030659,0.02622411329068086,-0.7159544314893935,-1.5043981123642673,26.791408485664824,0.18249893188476918,0.265468108821306,-0.02462482452392578,-0.29145491598385576,0.2422052669360042,-0.15803987025389077,0.1087902212060392,0.17687709209921465,76.56263659410732,8.777913218750598,0.1334150457299655,6,-0.05000019073486328,-0.35999965667724965,-0.9900002479553223,-1.46875,3.4200000762939453,1,0.130687814540964,-1.0253220790760391,23.5625,2.9999424203599996,23.5049991607666,2.9758985200845665,23.645000457763672,0.130687814540964
8280,2016-06-22,23.649999618530273,23.78000068664551,23.63750076293945,23.68000030517578,1226000.0,0.0010581849113342479,-4.181966360325582,0.75,40.918582370901845,51.091582417459,-0.028646931441741685,0.011875120455776766,-0.7177872235689975,-1.5102757647788323,26.01589099856243,0.15500068664551137,0.21123721407798257,-0.006000232696532493,-0.26604811553156793,0.25404765013850295,-0.136024174114052,0.124023708720987,0.13010237767794308,75.11946002971392,10.807348771754349,0.1300239414175178,6,-0.13124942779541016,-0.3849992752075231,-1.0112495422363281,-1.4499998092651367,3.167499542236328,2,0.13424952201358575,2.6500343327993385,23.625,-1.0253220790760391,23.5625,2.9999424203599996,23.5049991607666,0.13424952201358575
8281,2016-06-23,23.92250061035156,23.92250061035156,23.729999542236328,23.78249931335449,1347600.0,0.011522240854827448,1.7499897821555057,-4.666603089834065,56.48150372073096,49.88717840295769,-0.32996883322282855,-0.2359008637824438,-0.9696024145674365,-1.7626345298438544,25.245430442920636,0.2725009918212855,0.1630536806549472,0.24312572479247763,-0.024775325535809856,0.5110267751207651,0.10917519962833566,0.3770762499566196,-0.6650009155273402,100.0,35.26394126813689,0.13395052516414338,6,-0.3325004577636683,-0.6424999237060547,-1.268750667572018,-1.6687507629394496,2.930000305175785,3,0.12812200014670405,-4.181966360325582,23.649999618530273,2.6500343327993385,23.625,-1.0253220790760391,23.5625,0.12812200014670405
8282,2016-06-24,23.332500457763672,23.57500076293945,23.25,23.28000068664551,4711600.0,-0.02466297993666211,-4.77773256701077,0.37499489107775286,37.698429518037,47.152461843167984,0.23847098788353804,0.36036803600771705,-0.36268623631657704,-1.1522456189292178,24.067298517784945,0.672500610351559,0.08747939977435237,-0.3391244888305671,-0.6376177202572109,-0.04063125740392337,-0.4883711045438872,-0.18987787311724702,0.5900001525878871,12.2677149275067,-48.71084506626984,0.14924661571332112,6,0.2537498474121094,-0.04125022888183594,-0.6787505149841309,-1.0787506103515625,3.2549991607666016,4,0.15954140252351223,1.7499897821555057,23.92250061035156,-4.181966360325582,23.649999618530273,2.6500343327993385,23.625,0.15954140252351223
8283,2016-06-27,22.90749931335449,23.28499984741211,22.809999465942386,23.239999771118164,3159200.0,-0.01821498493822027,1.2485192675791663,-6.333369663942367,31.701912607492247,45.079082426917616,0.6328244535222929,0.7560035803852863,0.0766560251987336,-0.7071641192221421,22.89539919084848,0.5225009918212855,-0.01358586660517247,-0.72087564468384,-1.1703238807326848,-0.27142740863499526,-0.9455997627082624,-0.49615152665941764,1.0150012969970703,8.764022212658713,-48.957755658651436,0.22472411802442216,6,0.458750724792484,0.458750724792484,-0.194999217987057,-0.6537494659423793,3.6725006103515625,0,0.18290955624366023,-4.77773256701077,23.332500457763672,1.7499897821555057,23.92250061035156,-4.181966360325582,23.649999618530273,0.18290955624366023
8284,2016-06-28,23.32250022888184,23.34000015258789,23.020000457763672,23.11750030517578,2994000.0,0.018116377953372398,1.6666666666666667,-0.6165402751167394,41.07486461869182,43.85851872498126,0.20663209616991196,0.32809267866172576,-0.321303550746844,-1.1011441529469614,21.349320891534614,0.432500839233402,-0.06549725427878883,-0.28699970245360973,-0.7551025738652903,0.18110316895807088,-0.52105113815945,-0.052948266747769424,0.5555003356933526,46.06743692040264,-8.3306736404855,0.23405143570583947,6,0.043749809265133166,0.043749809265133166,-0.5637497901916539,-1.0225000381469762,3.3174991607666016,1,0.15725155992043294,1.2485192675791663,22.90749931335449,-4.77773256701077,23.332500457763672,1.7499897821555057,23.92250061035156,0.15725155992043294
8285,2016-06-29,23.91250038146973,23.97249984741211,23.46750068664551,23.522499084472656,2700000.0,0.025297465829039023,-1.0200043487714865,1.9024460592301595,50.44390831436763,43.29914150115496,-0.3579068786869364,-0.25862805410276835,-0.8883447012847157,-1.6590943932907187,19.703757567158124,0.6499996185302699,-0.08656585825689334,0.292500400543215,-0.19346619334226745,0.7784669944286975,0.049517103600475565,0.5354836974859545,-1.1025009155273438,94.83875731150098,44.12690078285527,0.24298329694274107,6,-0.521250724792484,-0.521250724792484,-1.1537499427795446,-1.6125001907348668,2.8099994659423793,2,0.13099841693057113,1.6666666666666667,23.32250022888184,1.2485192675791663,22.90749931335449,-4.77773256701077,23.332500457763672,0.13099841693057113
8286,2016-06-30,24.53249931335449,24.53750038146973,23.89249992370605,23.977500915527344,3268800.0,0.02592781691559143,1.2831853029643172,1.4230680823384774,63.03248743491607,45.89698987376724,-0.9373469525350622,-0.870904210149952,-1.4752084052665957,-2.2403983558483738,17.997688512710262,0.645000457763679,-0.06426744230931192,0.8792493820190401,0.25162827499678286,1.5068704890412974,0.5654388285079115,1.1930599355301688,-1.6992498397827092,99.71050272273142,46.88821523967582,0.31381055351112896,6,-0.8587493896484304,-0.8587493896484304,-1.5712485313415492,-2.0299987792968714,2.105001449584961,3,0.09314174712595436,-1.0200043487714865,23.91250038146973,1.6666666666666667,23.32250022888184,1.2485192675791663,22.90749931335449,0.09314174712595436
8287,2016-07-01,24.729999542236328,24.76499938964844,24.239999771118164,24.45499992370605,2513200.0,0.008050554750217653,2.043482106822751,0.4954962385601806,66.90089193611693,48.372824293854165,-1.0536048394580106,-1.044580132254879,-1.628535779436259,-2.4010553352484507,16.742833173099516,0.524999618530277,-0.03431713005295123,1.0276246070861816,0.23644884828958013,1.8188003658827832,0.6320367276878827,1.4232124864844806,-1.8285800323486292,98.20972640521825,40.80266402454822,0.39558787939830015,7,-0.9425001144409144,-0.9425001144409144,-1.7424988746643066,-2.201249122619629,1.975000381469723,4,0.08582698797329136,1.2831853029643172,24.53249931335449,-1.0200043487714865,23.91250038146973,1.6666666666666667,23.32250022888184,0.08582698797329136
8288,2016-07-05,24.875,24.91250038146973,24.59000015258789,24.774999618530273,3245600.0,0.005863342517092418,2.685692798988458,0.36363825522440385,68.15414764693541,50.711858685354436,-1.1095266408401372,-1.1644184282623016,-1.7311197811642316,-2.507157061343328,15.338131393892768,0.3225002288818395,-0.01307068162016023,1.1187500953674316,0.1693728991729344,2.068127291561929,0.644061497270183,1.5934386934646803,-1.861765697326657,98.01847381867823,35.3237610807235,0.47468859809724895,7,-1.0137500762939418,-1.0137500762939418,-1.867499828338623,-2.3262500762939453,1.9699993133544886,1,0.06884420577006134,2.043482106822751,24.729999542236328,1.2831853029643172,24.53249931335449,-1.0200043487714865,23.91250038146973,0.06884420577006134
8289,2016-07-06,24.82500076293945,24.92250061035156,24.64249992370605,24.65999984741211,2742000.0,-0.002010019580323652,-1.7999961853171869,1.6500028610119999,67.65099399633883,53.68212664373632,-0.9738132493354819,-1.0837423001516875,-1.6364762900840297,-2.4135244708387305,15.07015038863718,0.2800006866455078,0.04910099457070061,1.0140007972717235,-0.04855262875802424,2.0765542233014713,0.4827240842568479,1.5452775102865992,-1.6598251739623961,93.29897920793245,24.540351966531944,0.5312767130148746,7,-0.9587507247924769,-0.9587507247924769,-1.7462506294250453,-2.2050008773803675,2.052499771118164,2,0.07069482806971705,2.685692798988458,24.875,2.043482106822751,24.729999542236328,1.2831853029643172,24.53249931335449,0.07069482806971705
8290,2016-07-07,24.690000534057614,24.92499923706055,24.60000038146973,24.834999084472656,1820400.0,-0.005438075517942176,-1.0000000000000437,-0.8787742174134588,64.02683086061003,54.5204963259451,-0.7551911831022551,-0.9250922523797591,-1.4604620836683146,-2.2387856219902282,14.73917607923097,0.3249988555908203,0.1020767448400548,0.8338755607604931,-0.2988164736190093,1.9665675951399955,0.2675295435707419,1.4002215779502443,-1.3490924429431104,77.23981992400104,8.873095279952821,0.5663460171897514,7,-0.8225011825561452,-0.8225011825561452,-1.5625004768371547,-2.021250724792477,2.14749908447266,3,0.0789792958044282,-1.7999961853171869,24.82500076293945,2.685692798988458,24.875,2.043482106822751,24.729999542236328,0.0789792958044282
8291,2016-07-08,24.90749931335449,24.94499969482422,24.78000068664551,24.917499542236328,3339200.0,0.008809184876154896,4.07685084656229,0.06896778521726542,68.44180846165183,57.936427319680085,-0.9144370880396551,-1.1194553442530655,-1.63470223356315,-2.418749640648741,14.093772508547142,0.2549991607666051,0.15823695209527955,1.0002493858337367,-0.22634087442828843,2.226839646095762,0.38695425570272235,1.613544515964751,-1.3765002847264611,94.6807963790127,23.757671001271376,0.6132951301310127,7,-1.0299997329711879,-1.0299997329711879,-1.7743744850158656,-2.238749504089352,1.9475002288818395,4,0.07286964103556093,-1.0000000000000437,24.690000534057614,-1.7999961853171869,24.82500076293945,2.685692798988458,24.875,0.07286964103556093
8292,2016-07-11,24.51749992370605,24.88750076293945,24.3799991607666,24.88750076293945,3089200.0,-0.01565791028404584,1.7432456814116217,36.99923707799563,61.54776143705676,61.25263274518725,-0.37846838598047583,-0.6952008153058138,-1.1995230811998603,-1.99158535886383,13.37878373510385,0.5275001525878871,0.21813474622367934,0.5658749580383251,-0.6825043370709665,1.8142542531476167,-0.05831468951632246,1.1900646055929727,-0.7885408018105551,24.336395215765872,-45.5573998336469,0.624189647554646,7,-0.5349998474121058,-0.6400003433227504,-1.3206248283386195,-1.8487501144409144,3.7299995422363352,0,0.08646888328053226,4.07685084656229,24.90749931335449,-1.0000000000000437,24.690000534057614,-1.7999961853171869,24.82500076293945,0.08646888328053226
8293,2016-07-12,24.375,24.6875,24.357500076293945,24.584999084472656,2418800.0,-0.00581217188332761,-1.6938886726352667,0.5675638058220396,58.89679683095055,63.232847435438224,-0.006606961502470199,-0.5122143636970975,-1.0165974876442796,-1.8102961518668934,13.424155920108849,0.3299999237060547,0.23408718721167077,0.3810000419616699,-0.8642936979991163,1.626293781922456,-0.24164682801872317,1.003646911942063,-0.475795197894481,2.9787123521600942,-63.34217279295297,0.6226468699803928,7,-0.16874980926513672,-0.4975004196166992,-1.1575002670288086,-1.7062501907348633,4.53750038146973,1,0.09558974045973545,1.7432456814116217,24.51749992370605,4.07685084656229,24.90749931335449,-1.0000000000000437,24.690000534057614,0.09558974045973545
8294,2016-07-13,24.372499465942386,24.5674991607666,24.36249923706055,24.53249931335449,1378400.0,-0.00010258601262003175,-1.2777730682830157,0.761907356948195,58.616573206228395,64.14092131231163,0.17936096312624983,-0.467526814402607,-0.9743175593309985,-1.7698245964180757,13.51717442530659,0.20499992370605113,0.3401281485561718,0.33649950027466247,-0.8998867780511723,1.5728857786004973,-0.28169363888825316,0.9546926394375781,-0.3268833788562482,2.5530892574814743,-60.06662872062984,0.6181931391629167,7,0.046250343322750354,-0.4949998855590856,-1.119374275207523,-1.697499275207523,4.100000381469723,2,0.10144629814710315,-1.6938886726352667,24.375,1.7432456814116217,24.51749992370605,4.07685084656229,24.90749931335449,0.10144629814710315
8295,2016-07-14,24.477500915527344,24.540000915527344,24.372499465942386,24.51499938964844,1876800.0,0.004308193738261634,2.828537797541117,0.23436568676540467,56.89441111521808,63.4589128323452,0.18208094491943072,-0.5231513663585936,-1.03467851790721,-1.8408886173711423,13.378769177746472,0.16750144958495738,0.5164085176425566,0.39312591552734233,-0.8322665565573892,1.618518387612074,-0.21957032051502168,1.0058221515697063,-0.3059711233578746,20.425688025738673,-35.918007258509554,0.6126962360423656,7,0.11499881744384766,-0.600001335144043,-1.1131258010864258,-1.7925004959106445,3.9699993133544957,3,0.09804920963184705,-1.2777730682830157,24.372499465942386,-1.6938886726352667,24.375,1.7432456814116217,24.51749992370605,0.09804920963184705
8296,2016-07-15,24.399999618530273,24.602500915527344,24.357500076293945,24.524999618530273,1616000.0,-0.0031662258849270986,-1.3333514986376023,3.333468972532746,65.19570603883766,63.2694477326475,0.2668754070188406,-0.4070573233449295,-0.9143705575518588,-1.7268416020240416,14.305925893371768,0.24500083923339844,0.6528014508403324,0.27787466049194265,-0.9369984843146568,1.4927478052985421,-0.32956191191135886,0.8853112328952442,-0.12018403998914096,8.018771165244608,-51.67367592320254,0.6074365724032998,7,0.2512502670288086,-0.5225000381469727,-1.0337495803833008,-1.5924997329711914,4.107500076293945,4,0.09989754254540517,2.828537797541117,24.477500915527344,-1.2777730682830157,24.372499465942386,-1.6938886726352667,24.375,0.09989754254540517
8297,2016-07-18,24.41250038146973,24.540000915527344,24.3075008392334,24.49250030517578,1828800.0,0.0005123263579873694,1.6571263528462905,0.6399993896484091,74.2741928537238,63.94945275562399,0.22864565361384948,-0.3668953437873377,-0.8838428137264849,-1.703350882731261,15.223073374837945,0.2325000762939453,0.7250383599168302,0.2450003623962438,-0.9402511378050029,1.4302518625974905,-0.34762538770437956,0.8376261124968671,0.5324993133544886,27.63151950770313,-36.9125103272963,0.5926257501006239,7,0.21374988555907848,-0.5350008010864293,-1.0387501716613805,-1.557500839233402,4.219999313354489,0,0.10005116733640995,-1.3333514986376023,24.399999618530273,2.828537797541117,24.477500915527344,-1.2777730682830157,24.372499465942386,0.10005116733640995
8298,2016-07-19,24.354999542236328,24.52750015258789,24.26499938964844,24.32999992370605,2773600.0,-0.0023553850828426093,-2.387091613856013,-0.3124955296474369,68.82403792856189,64.07979097031544,0.22867498102858264,-0.2603252456191072,-0.7916375073206012,-1.6121028506792037,15.72986783954001,0.2625007629394496,0.6983750548297891,0.14787454605102468,-1.0047543562825147,1.300503448384564,-0.42843990511574503,0.7241889972177944,0.5772501754760739,26.666591314961817,-38.55337948275775,0.5763144511667692,7,0.25,-0.47749996185302734,-0.9662494659423828,-1.5,4.257499694824222,1,0.15982344474922705,1.6571263528462905,24.41250038146973,-1.3333514986376023,24.399999618530273,2.828537797541117,24.477500915527344,0.15982344474922705
8299,2016-07-20,26.712499618530273,27.24250030517578,25.15250015258789,25.26250076293945,13518400.0,0.09679737715476366,-1.5029940803667592,58.000839246196215,81.04210544122745,65.97037703482849,-2.0483306209438616,-2.5029871798925107,-3.0900305821966434,-3.9221237283362953,17.74711758570246,2.887500762939453,0.6967803504152954,2.3509996414184577,0.7767309973049628,3.9252682855319527,1.5638653193617102,3.1381339634752052,-2.4475002288818324,82.1998144859801,19.870233912961574,0.7871343220567473,7,-0.9587497711181641,-1.6862497329711914,-3.323749542236328,-3.8575000762939453,2.297500610351566,2,0.08235847615748138,-2.387091613856013,24.354999542236328,1.6571263528462905,24.41250038146973,-1.3333514986376023,24.399999618530273,0.08235847615748138
8300,2016-07-21,26.82500076293945,27.0049991607666,26.707500457763672,26.74250030517578,5032800.0,0.004211554366523318,-2.9016184305975936,0.05689691232897716,78.6383380232694,67.1033247638971,-2.0407387762483786,-2.4932599518461593,-3.144444984730601,-3.982536601429242,19.53224474731491,0.2974987030029297,0.6822361482909969,2.304750728607175,0.42238938254839553,4.187112074665954,1.3635700555777852,3.2459314016365646,-2.5600013732910085,85.97818929092121,27.204817553389297,0.9411806730293892,7,-1.0712509155273402,-1.7987508773803675,-3.3775005340576136,-3.9700012207031214,2.1024990081787145,3,0.061416553126395046,-1.5029940803667592,26.712499618530273,-2.387091613856013,24.354999542236328,1.6571263528462905,24.41250038146973,0.061416553126395046
8301,2016-07-22,26.98749923706055,27.022499084472656,26.79750061035156,26.84499931335449,2791200.0,0.006057724864843461,1.1176364990889924,1.7272622185233029,78.44988303525675,68.98133827480821,-2.0977632496724823,-2.5448381550921546,-3.2420634941762394,-4.09933689873484,20.883830639507003,0.2249984741210973,0.6813243153028168,2.3139992713928272,0.15744726941789366,4.470551273367761,1.2357232704053587,3.392275272380296,-2.6629498291015636,91.43573502243348,36.09548134173049,1.0782760009874675,7,-1.233749389648441,-1.9612493515014684,-3.5399990081787145,-4.132499694824222,2.107500076293938,4,0.05409915824347089,-2.9016184305975936,26.82500076293945,-1.5029940803667592,26.712499618530273,-2.387091613856013,24.354999542236328,0.05409915824347089
8302,2016-07-25,27.05500030517578,27.17250061035156,26.82999992370605,26.90250015258789,2933200.0,0.0025011975923481256,-1.3025209006513272,1.070177082357297,78.02054639364309,71.1061993373296,-1.9751780034106616,-2.4444900832987813,-3.2445774150516016,-4.120722436725998,23.090638769883142,0.3425006866455078,0.7154928780804042,2.1953753471374498,-0.11119729746726748,4.501947991742167,1.042089024835093,3.3486616694398066,-2.6720918792724575,93.7027727171398,41.95330397681161,1.153286322302358,7,-1.3012504577636719,-2.028750419616699,-3.635000228881836,-4.200000762939453,2.2049999237060582,0,0.05368691085804822,1.1176364990889924,26.98749923706055,-2.9016184305975936,26.82500076293945,-1.5029940803667592,26.712499618530273,0.05368691085804822
8303,2016-07-26,27.09749984741211,27.27750015258789,26.857500076293945,27.07749938964844,2675600.0,0.0015708572077968164,1.2105205039401696,0.1311504114865815,79.2658986514702,73.40056883124535,-1.777836807729674,-2.2735568840866875,-3.2188859090794395,-4.11898580986189,24.189499615484827,0.4200000762939453,0.7194055862244966,2.0283748626708977,-0.29273203058281183,4.349481755924607,0.8678214160440447,3.1889283092977507,-2.657399583923336,91.52939740349265,43.17528554586496,1.1605534466268546,7,-1.3262500762939453,-2.0537500381469727,-3.677499771118164,-4.132499694824219,2.2800006866455043,1,0.056647286873541924,-1.3025209006513272,27.05500030517578,1.1176364990889924,26.98749923706055,-2.9016184305975936,26.82500076293945,0.056647286873541924
8304,2016-07-27,26.989999771118164,27.1200008392334,26.854999542236328,27.1200008392334,1869200.0,-0.003967158479538213,3.0769095337304497,-6.4999046347522516,79.83135193545012,75.94911781127115,-1.4080717550763993,-1.9786558600625739,-3.0448110886605804,-3.968543273378998,25.55851268330125,0.2650012969970703,0.7865872004210352,1.7374998092651381,-0.582088902446035,4.057088520976311,0.5777054534095498,2.8972941651207265,-2.436403512065425,49.561309579579984,4.660240748065931,1.1597943558555868,7,-1.21875,-1.9462499618530273,-3.5699996948242188,-4.024999618530273,2.4349994659423864,2,0.060114838077124144,1.2105205039401696,27.09749984741211,-1.3025209006513272,27.05500030517578,1.1176364990889924,26.98749923706055,0.060114838077124144
8305,2016-07-28,27.045000076293945,27.125,26.77750015258789,26.982500076293945,2086800.0,0.0020378030990069185,2.1235962761671265,-0.4807652806713812,78.94377706701056,77.47668125884591,-1.18520926218293,-1.8835131163118248,-3.0274369487876314,-3.9835576972332802,28.18953707429489,0.3474998474121094,0.8920263890519529,1.6358751296997056,-0.7253986602416873,3.9971489196410985,0.45523823472900915,2.816512024670402,-2.3824476614998,53.49998474121094,14.280389966070913,1.1806368949706973,7,-1.2737503051757812,-2.0012502670288086,-3.625,-4.034999847412113,2.664999008178711,3,0.07265668874263742,3.0769095337304497,26.989999771118164,1.2105205039401696,27.09749984741211,-1.3025209006513272,27.05500030517578,0.07265668874263742
8306,2016-07-29,26.8174991607666,27.03499984741211,26.72249984741211,27.03499984741211,3634800.0,-0.008411939910725197,1.873554146606684,-3.480010986328125,82.57783373137241,78.39930802302909,-0.6467341955814874,-1.5558159736278796,-2.7276652541525337,-3.7158701670073633,29.63080691551811,0.32250022888183594,1.0097376916929015,1.2941242218017592,-1.109300978274348,3.6975494218778664,0.09241162176370565,2.495836821839813,-2.0503488364607065,17.11698398515362,-22.994430104084724,1.2017126000380534,7,-1.0462493896484375,-1.7737493515014648,-3.425623893737793,-3.807498931884769,2.9700012207031286,4,0.07867999166150619,2.1235962761671265,27.045000076293945,3.0769095337304497,26.989999771118164,1.2105205039401696,27.09749984741211,0.07867999166150619
8307,2016-08-01,26.852500915527344,26.934999465942386,26.7549991607666,26.815000534057614,1940800.0,0.0013051834009918384,-1.2856727660244829,-0.17241500267468068,86.19422864722077,80.32932921399119,-0.33438781847376475,-1.5005881162087782,-2.690756084088658,-3.7084371437611807,30.726678597261202,0.1800003051757848,1.1477761296079514,1.2230009078979478,-1.220035642065504,3.6660374578613997,0.0014826329162218599,2.4445191828796737,-1.9849365980901688,23.42360299676954,-20.501462112617055,1.2215182749817268,8,-0.6375007629394531,-1.808751106262207,-3.4175004959106445,-3.8275003433227575,2.722499847412106,0,0.08351171478893527,1.873554146606684,26.8174991607666,2.1235962761671265,27.045000076293945,3.0769095337304497,26.989999771118164,0.08351171478893527
8308,2016-08-02,26.587499618530273,26.84749984741211,26.57999992370605,26.709999084472656,2487200.0,-0.009868775270903463,-2.8909403653815318,-3.266619195361066,80.05420273021919,80.21956224610139,0.31357221971581595,-1.1601963689509915,-2.360518064925646,-3.404107125714191,31.41634841971626,0.2725009918212926,1.2713946892809531,0.8723746299743667,-1.5793440484857122,3.3240933084344455,-0.35348470925567455,2.098233969204408,-1.6235378676870695,1.3760906007978795,-45.80841570166588,1.2258593392300396,8,0.3412504196166992,-1.5437498092651367,-3.148749351501465,-3.562499046325687,2.7100009918212855,1,0.1005171847182258,-1.2856727660244829,26.852500915527344,1.873554146606684,26.8174991607666,2.1235962761671265,27.045000076293945,0.1005171847182258
8309,2016-08-03,26.57999992370605,26.94499969482422,26.427499771118164,26.587499618530273,3234000.0,-0.0002820759729882383,-2.31199951171875,0.06122226547297567,79.30306286342548,80.29342056167428,0.33559128870632904,-1.0692986393808859,-2.28869978777292,-3.3622321315151886,31.95259948093046,0.5174999237060547,1.3853130972998677,0.7771249771118143,-1.666064383051829,3.2203143372754575,-0.4444697029700073,1.9987196571936359,-1.523496636793059,21.86381398503057,-27.519708152641417,1.2215946800818214,8,0.2725000381469762,-1.4312496185302699,-3.2137498855590785,-3.554999351501465,1.87249946594239,2,0.10524833026265523,-2.8909403653815318,26.587499618530273,-1.2856727660244829,26.852500915527344,1.873554146606684,26.8174991607666,0.10524833026265523
8310,2016-08-04,26.63999938964844,26.9424991607666,26.57250022888184,26.59000015258789,1981200.0,0.002257316257133546,-7.705950991832617,-6.666836215663643,81.37249821152935,80.61815558126013,0.2755686194588449,-1.0284476898434214,-2.2966226155454557,-3.3888748889926177,32.656823814377795,0.3699989318847621,1.55515440281674,0.7396245002746618,-1.6720026326365733,3.151251633185897,-0.4661890661809558,1.9454380667302793,-1.4946562281084539,34.9793566819993,-18.825363532299768,1.2058135664556182,8,0.2125005722045863,-1.2674989700317418,-3.2737493515014684,-3.6149988174438548,2.0425014495849574,3,0.1045420387094409,-2.31199951171875,26.57999992370605,-2.8909403653815318,26.587499618530273,-1.2856727660244829,26.852500915527344,0.1045420387094409
8311,2016-08-05,26.72249984741211,27.102500915527344,26.584999084472656,26.74250030517578,2376800.0,0.0030968641011202003,-2.508463398549132,-0.4000152590218683,81.73071733499741,81.03039679696616,0.16933195580207183,-1.0203129586587316,-2.3228380325260147,-3.437679283687082,33.43750367322837,0.5175018310546875,1.4507985549861822,0.7313749313354485,-1.6594459791761444,3.1221958418470415,-0.46403552392034797,1.926785386591245,-1.4918704062302055,43.70364091043954,-12.857785000601595,1.1954104552557965,8,0.13000011444091797,-1.1374998092651367,-3.3312501907348633,-3.672499656677246,1.5125007629394496,4,0.11179714675346375,-7.705950991832617,26.63999938964844,-2.31199951171875,26.57999992370605,-2.8909403653815318,26.587499618530273,0.11179714675346375
8312,2016-08-08,26.63750076293945,26.75,26.545000076293945,26.75,1731200.0,-0.003180805873627568,2.6444678037367333,5.624833110814597,81.11791590303434,81.2361764915844,0.21107780081886673,-0.8098676009507351,-2.182428838745466,-3.3199745842406863,35.468202823730586,0.2049999237060547,1.363851451814618,0.5403758049011209,-1.761688619343186,2.842440229145428,-0.6106564072210325,1.6914080170232744,-1.324996493301306,31.111205301006834,-28.02418409145693,1.1510322121221535,8,0.13874912261963246,-0.8787508010864222,-2.9637508392333913,-3.3050003051757777,1.6474990844726598,0,0.11825432297735872,-2.508463398549132,26.72249984741211,-7.705950991832617,26.63999938964844,-2.31199951171875,26.57999992370605,0.11825432297735872
8313,2016-08-09,26.70499992370605,26.70499992370605,26.51250076293945,26.667499542236328,2129600.0,0.002533990007820508,9.266517471137696,-0.333338984774974,49.72777925472982,77.89133508261547,0.09168957930190302,-0.7313558876996211,-2.2017789102321714,-3.3547621147545037,37.632866463509195,0.19249916076660156,1.2641107350386527,0.4913749694824183,-1.675601120739902,2.6583510597047386,-0.5921130756287418,1.5748630145935785,-1.3138958187499163,41.11106401616246,-14.482783125455441,1.0834880451111601,8,0.0712499618530309,-0.9337501525878871,-2.9175004959106374,-3.258749961853024,1.8174991607666051,1,0.10747054287334779,2.6444678037367333,26.63750076293945,-2.508463398549132,26.72249984741211,-7.705950991832617,26.63999938964844,0.10747054287334779
8314,2016-08-10,26.84499931335449,26.88249969482422,26.667499542236328,26.6825008392334,1506800.0,0.005242441117708552,-1.2337554247666607,4.333248563145629,50.711691837773635,74.75443672381137,-0.07938984839421082,-0.7131899089492357,-2.2886724803749523,-3.462819730389942,40.00809189441228,0.21500015258789062,1.1621217015335361,0.5077493667602511,-1.4926826011735095,2.5081813346940116,-0.492466617206631,1.5079653507271331,-1.3784393664930832,56.35567193611967,4.415002026709423,1.0002159839668812,8,-0.07999897003173473,-1.0737495422363246,-2.9837493896484304,-3.3249988555908168,1.4850006103515625,2,0.09135784539867853,9.266517471137696,26.70499992370605,2.6444678037367333,26.63750076293945,-2.508463398549132,26.72249984741211,0.09135784539867853
8315,2016-08-11,26.877500534057614,26.982500076293945,26.602500915527344,26.97500038146973,2580400.0,0.0012106992562654906,5.755586450103421,-0.6000046950561627,45.68633698795282,70.6553815300981,-0.1543847450945144,-0.586753318585469,-2.2666758381222856,-3.4616284605883223,42.562539365470954,0.37999916076660156,1.0460097588073403,0.42025060653686097,-1.3892804526533737,2.2297816657270957,-0.4845149230582564,1.3250161361319783,-1.3385029789671492,61.8643519865512,14.303231295626645,0.9047655295951168,8,-0.11250019073485973,-1.1062507629394496,-3.011250495910641,-3.3524999618530273,1.4524993896484375,3,0.05859915633133661,-1.2337554247666607,26.84499931335449,9.266517471137696,26.70499992370605,2.6444678037367333,26.63750076293945,0.05859915633133661
8316,2016-08-12,26.837499618530273,26.897499084472656,26.729999542236328,26.78249931335449,1237600.0,-0.001488267686076461,-1.0937462747061488,-0.5641065769396252,41.28256053427032,65.66519618421471,-0.12432221892476392,-0.3739506031204698,-2.1768375323914135,-3.3885042016220517,45.09115557670037,0.16749954223632812,0.9290628680098827,0.2583746910095215,-1.2750187448567054,1.7917681268757484,-0.5083220269235902,1.0250714089426332,-1.2289619595399124,69.14879370168235,26.291412883910766,0.7666967179331133,8,-0.07249927520751953,-1.0662498474121094,-2.970000267028805,-3.3112497329711914,1.6275005340576172,4,0.06874713542349609,5.755586450103421,26.877500534057614,-1.2337554247666607,26.84499931335449,9.266517471137696,26.70499992370605,0.06874713542349609
8317,2016-08-15,26.854999542236328,26.8799991607666,26.72500038146973,26.82500076293945,1716000.0,0.0006520698259822044,2.8750655667349263,0.545429324455571,40.08181682019028,61.22381997198927,-0.15805121290036794,-0.20984101536029343,-2.139400598639746,-3.3561961733550305,47.921421753671154,0.15499877929687145,0.8122420702061106,0.15374965667724538,-0.9935316203081044,1.3010309336625951,-0.4198909818154277,0.7273902951699185,-1.1797033835020656,72.87218716393097,34.67728220219005,0.573640638492674,8,-0.08999919891357422,-1.083749771118164,-2.9774999618530273,-3.31874942779541,1.822500228881836,0,0.05138711940563723,-1.0937462747061488,26.837499618530273,5.755586450103421,26.877500534057614,-1.2337554247666607,26.84499931335449,0.05138711940563723
8318,2016-08-16,28.247499465942386,29.41250038146973,28.227500915527344,28.89249992370605,9035200.0,0.051852539469084524,-2.459864786598959,-21.500890132245438,75.07473449287794,60.7540057085951,-1.4419541281092627,-1.3657976863440489,-3.4612619480687066,-4.695234973374308,51.815076514865076,2.557500839233402,0.7326892161810328,1.351624584198003,0.6436805827006289,2.059568585695377,0.997652583449316,1.70559658494669,-2.508115147453978,58.540884806302316,20.883889194908015,0.3539720007486863,8,-0.2849988937377965,-1.4087495803833008,-4.317499637603763,-4.711249351501468,0.5275001525878871,1,0.0013275646403652086,2.8750655667349263,26.854999542236328,-1.0937462747061488,26.837499618530273,5.755586450103421,26.877500534057614,0.0013275646403652086
8319,2016-08-17,28.91250038146973,29.020000457763672,28.38999938964844,28.602500915527344,6874800.0,0.023541939219403396,1.400005812876234,-0.48061898594182634,79.9518498351147,60.59615588899347,-1.9459303329542479,-1.9579124936283598,-4.0442644120926055,-5.306875808451213,51.99374153540622,0.7725009918212855,0.6563726076342675,1.906625461578372,0.7667474330060919,3.046503490150652,1.3366864472922337,2.4765644758645102,-2.9527290992024433,82.20640231216856,44.63036376097439,0.5699390142861394,8,-0.9499998092651403,-2.0737504959106445,-4.870625495910648,-5.376250267028812,-0.37249946594238637,2,-0.013489020038094934,-2.459864786598959,28.247499465942386,2.8750655667349263,26.854999542236328,-1.0937462747061488,26.837499618530273,-0.013489020038094934
8320,2016-08-18,28.47249984741211,28.9950008392334,28.28499984741211,28.9950008392334,2694400.0,-0.015218349442361667,1.7177019869241916,-1.6854899740969111,74.84983226233621,59.831613103142224,-1.3618684505716452,-1.4631747278230804,-3.527541348258886,-4.819523840688557,52.0753382436154,0.7100009918212891,0.6084971037939759,1.3842499732971199,0.07401980663020069,2.694480139964039,0.7291348899636603,2.0393650566305794,-2.305564819192675,65.02323594204202,23.832354006486568,0.6551150833334592,8,-0.5099992752075195,-1.6337499618530238,-4.324375152587891,-4.936249732971191,-0.17499923706055043,3,-0.005004826568433929,1.400005812876234,28.91250038146973,-2.459864786598959,28.247499465942386,2.8750655667349263,26.854999542236328,-0.005004826568433929
8321,2016-08-19,28.44750022888184,28.46999931335449,28.212499618530273,28.34499931335449,4075600.0,-0.0008780268211167064,2.4915429576373205,-0.19617362862807586,74.0210624041658,59.04307382549017,-1.191772596920007,-1.394693946828749,-3.4276710377298123,-4.747156789191852,52.073223255580636,0.26000022888183594,0.5722241970849495,1.286250305175784,-0.1563475245503554,2.7288481349019236,0.5649513903127144,2.007549220038854,-2.0858312794673886,64.093017578125,19.801470231079215,0.7212989148630703,8,-0.48499965667724965,-1.608750343322754,-4.212500572204593,-4.811250686645511,-0.09000015258789418,4,-0.004130426372454865,1.7177019869241916,28.47249984741211,1.400005812876234,28.91250038146973,-2.459864786598959,28.247499465942386,-0.004130426372454865
8322,2016-08-22,28.50749969482422,28.584999084472656,28.41250038146973,28.45000076293945,1711600.0,0.0021091296409048166,-1.6037600046065235,0.560960178637882,80.81862307175605,62.49761202738197,-1.0712729546990047,-1.4127276652005278,-3.402338236844095,-4.759278364494222,51.97989405807761,0.17249870300292613,0.5296413468382006,1.2736248016357408,-0.2878038362348718,2.8350534395063534,0.49291048270043447,2.054339120571047,-1.9627808594864504,24.583324061505525,-24.098367142477283,0.7807143189353065,8,-0.4999990463256836,-1.6687498092651332,-4.243124961853027,-4.871250152587891,0.5349998474121094,0,-0.0014908197032812431,2.4915429576373205,28.44750022888184,1.7177019869241916,28.47249984741211,1.400005812876234,28.91250038146973,-0.0014908197032812431
8323,2016-08-23,28.63249969482422,28.667499542236328,28.352500915527344,28.51499938964844,1593600.0,0.00438481106158517,2.3599853515625,2.0435215285608153,81.74786887354621,65.9460761424678,-0.9991780377203767,-1.4934004191274184,-3.435489737667197,-4.836225412344589,51.81874306067189,0.3149986267089844,0.48499272592688314,1.321874809265136,-0.35775698397403843,3.0015066025043105,0.4820589126455488,2.1616907058847232,-1.9157139667185312,52.01233929275823,-0.059087022052551674,0.8398158966195872,8,-0.6249990463256836,-1.7937498092651332,-4.380624771118164,-4.9887495040893555,-0.7924995422363281,1,0.0015716432995223073,-1.6037600046065235,28.50749969482422,2.4915429576373205,28.44750022888184,1.7177019869241916,28.47249984741211,0.0015716432995223073
8324,2016-08-24,28.61249923706055,28.6875,28.47249984741211,28.649999618530273,1489200.0,-0.0006985229364128154,2.8221860536086667,-0.31915135380817367,80.89270458062249,69.85789476387555,-0.7846002825893059,-1.4183325884005704,-3.322140633259256,-4.763170003763552,51.66114881324175,0.21500015258789062,0.4544304280060558,1.2207493782043493,-0.5480429663553856,2.989541722764084,0.3363532059244818,2.1051455504842167,-1.7339706297530206,51.11808236808282,-2.986682843375334,0.8843961722798679,8,-0.5437488555908203,-1.3299989700317418,-4.371249675750736,-4.938749313354496,-0.462499618530277,2,0.005679349438277859,2.3599853515625,28.63249969482422,-1.6037600046065235,28.50749969482422,2.4915429576373205,28.44750022888184,0.005679349438277859
8325,2016-08-25,29.01000022888184,29.167499542236328,28.604999542236328,28.604999542236328,3157200.0,0.013892564523214412,-1.7777730682829653,-10.799908448198057,82.6086861949351,74.44968650394941,-0.9474268594700206,-1.7508390627313908,-3.619024011596533,-5.1024906236227,51.843979032320576,0.5625,0.5812555216130235,1.5200003623962424,-0.3810471477229953,3.42104787251548,0.5694766073366218,2.470524117455863,-1.9794333151245773,83.5079239856603,26.927221407297736,0.9505237550596194,8,-0.9412498474121094,-1.0900001525878942,-3.620000362396244,-4.1875000000000036,-0.9050006866455114,3,-0.016201286096046763,2.8221860536086667,28.61249923706055,2.3599853515625,28.63249969482422,-1.6037600046065235,28.50749969482422,-0.016201286096046763
8326,2016-08-26,28.927499771118164,29.21750068664551,28.6875,28.989999771118164,2191200.0,-0.002843862706403577,1.048304584991877,-0.15432072601571895,82.66757580820097,79.18143750261727,-0.6004234105011861,-1.5833360676931747,-3.4391422123779876,-4.964133864023474,52.224734639036285,0.5300006866455114,0.7087893847597613,1.3319998741149917,-0.6445977564540115,3.308597504683995,0.34370105883049007,2.3202986893994932,-1.7540168492981536,66.47387372687173,6.395860274950351,0.9882988152845016,8,-0.11499977111816406,-1.0074996948242188,-3.5374999046325684,-3.987499237060547,-1.0574989318847656,4,-0.021778555552720458,-1.7777730682829653,29.01000022888184,2.8221860536086667,28.61249923706055,2.3599853515625,28.63249969482422,-0.021778555552720458
8327,2016-08-29,29.09499931335449,29.16250038146973,28.76000022888184,28.88999938964844,1726000.0,0.00579032213504882,1.3676336117670984,-3.2799987792967613,83.14836566034947,80.07850763233633,-0.46574168655181936,-1.6592920140145289,-3.500792910771498,-5.07415621620579,52.62606675186272,0.4025001525878906,0.8617840397935588,1.3873744964599588,-0.6647344304485401,3.4394834233684577,0.3613200330057076,2.41342895991421,-1.7871753439554965,85.83798777973459,22.39577294483167,1.02605446345425,8,-0.379999160766598,-1.1749992370605433,-3.704999446868893,-4.1549987792968714,-1.3649997711181605,0,-0.025347972313648937,1.048304584991877,28.927499771118164,-1.7777730682829653,29.01000022888184,2.8221860536086667,28.61249923706055,-0.025347972313648937
8328,2016-08-30,29.26000022888184,29.26499938964844,28.96999931335449,29.01749992370605,2093600.0,0.00567110910539248,1.3366469761749993,1.1829287581760914,83.26443067558944,80.44657217016685,-0.5274862905771585,-1.7010224394805071,-3.557698991057098,-5.18169374418326,53.661467464109755,0.2950000762939524,1.0467760796911776,1.4187503814697315,-0.6738955619601512,3.5113963248996143,0.3724274097547884,2.4650733531846747,-1.825895674758602,99.36919070609245,33.58349890057629,1.0463229717149418,8,-0.521250724792484,-1.3400001525878942,-3.870000362396244,-4.319999694824222,-1.3199996948242259,1,-0.0074333795264575064,1.3676336117670984,29.09499931335449,1.048304584991877,28.927499771118164,-1.7777730682829653,29.01000022888184,-0.0074333795264575064
8329,2016-08-31,29.377500534057614,29.42250061035156,29.125,29.272499084472656,2848000.0,0.0040157315193658505,2.051263241292366,0.4329951234858937,83.64733957238477,81.42407298239446,-0.6393211739539524,-1.6845635559060703,-3.565525285907693,-5.239625751953572,55.28142690069141,0.29750061035155895,1.255863705462616,1.3963756561279261,-0.7151993499830134,3.5079506622388656,0.3405881530724564,2.452163159183396,-1.8246922302935857,94.49541070353655,27.04821711371541,1.05578750305547,8,-0.5600004196166957,-1.4525003433227504,-3.9700007438659632,-4.420000076293942,-1.7625007629394496,2,-0.05233598344036394,1.3366469761749993,29.26000022888184,1.3676336117670984,29.09499931335449,1.048304584991877,28.927499771118164,-0.05233598344036394
8330,2016-09-01,29.42499923706055,29.5,29.272499084472656,29.5,1903600.0,0.0016168394907480899,5.066629367783937,-0.7142831192893765,84.75484753259146,82.61671577444176,-0.6006653898928853,-1.594468388482074,-3.5013427347269435,-5.229549297432705,57.00496989561721,0.22750091552734375,1.2831455884614869,1.3046243667602582,-0.80187695622147,3.4111256897419864,0.25137370526939407,2.3578750282511223,-1.7226155487695216,90.76913686899081,22.56488744714656,1.053250661490864,9,-0.49874877929687855,-1.4612493515014684,-4.0174994468689,-4.4674987792968786,-1.7299995422363317,3,-0.0433304894337746,2.051263241292366,29.377500534057614,1.3366469761749993,29.26000022888184,1.3676336117670984,29.09499931335449,-0.0433304894337746
8331,2016-09-02,29.709999084472656,29.795000076293945,29.51749992370605,29.5575008392334,2232400.0,0.009685636526819419,-1.3870973034610765,-2.033289252835659,85.77692156928357,83.1676378297226,-0.7685698859406749,-1.7330298877185264,-3.6778318447724843,-5.457765949070833,58.65758182079628,0.3700008392333949,1.2325331404280035,1.4402492523193366,-0.6725685289877319,3.553067033626405,0.38384036166580415,2.496658142972869,-1.8278537650107296,91.78734257460772,23.1749712253867,1.056408890653534,9,-0.6362485885620117,-1.5987491607666016,-4.302499294281006,-4.752498626708984,-2.379999160766605,4,-0.0540222009994995,5.066629367783937,29.42499923706055,2.051263241292366,29.377500534057614,1.3366469761749993,29.26000022888184,-0.0540222009994995
8332,2016-09-06,29.78750038146973,29.98500061035156,29.462499618530273,29.78000068664551,2182400.0,0.0026085930456181128,1.5962772359804744,0.04917889259940215,78.78503100240147,82.83843362181763,-0.7212566192636061,-1.6468774290200088,-3.62466419785218,-5.476139643190315,60.57417891964503,0.5225009918212855,1.2320970692704876,1.3602505683898976,-0.7094404823887963,3.4299416191685914,0.3254050430005506,2.3950960937792445,-1.675812491187962,80.54187423541795,10.215358720645796,1.0348455253893476,9,-0.5587501525878942,-1.5812501907348668,-4.38000059127808,-4.829999923706058,-2.35000038146973,1,-0.06437262333798155,-1.3870973034610765,29.709999084472656,5.066629367783937,29.42499923706055,2.051263241292366,29.377500534057614,-0.06437262333798155
8333,2016-09-07,29.57500076293945,29.739999771118164,29.53499984741211,29.71500015258789,2840800.0,-0.0071338519784786,1.157909530788845,-18.667344862665782,64.90438376596552,81.06195353130019,-0.4034283420146565,-1.273640348139164,-3.267569635617935,-5.204149874799935,62.71140284183655,0.25250053405762074,1.2372687574200647,1.0042509078979442,-0.9578393999944268,2.9663412157903153,0.023205753951756947,1.9852960618441315,-1.20104909184791,52.325632973155,-15.81663492123618,0.9810451539461857,9,-0.28000068664550426,-1.3687505722045863,-3.945625782012936,-4.617500305175778,-2.2425003051757777,2,-0.06238380974160784,1.5962772359804744,29.78750038146973,-1.3870973034610765,29.709999084472656,5.066629367783937,29.42499923706055,-0.06238380974160784
8334,2016-09-08,29.29750061035156,29.46750068664551,29.28249931335449,29.45499992370605,1958000.0,-0.009382929684844776,1.0274029869463994,1.1249999999999714,70.0242770135013,79.6636858444742,-0.02072136589779916,-0.8463785381680395,-2.8590966476074264,-4.869366784331792,64.35779678490938,0.29250144958496094,1.2156257423301042,0.6041256904602008,-1.204377958833554,2.4126293397539555,-0.30012613418667655,1.5083775151070782,-0.6980020877636157,3.508978573493185,-62.341593476371735,0.9042518246468767,9,0.0387496948242223,-1.0912504196166957,-3.3112506866455043,-4.328750610351559,-1.985000610351559,3,-0.046335013158573135,1.157909530788845,29.57500076293945,1.5962772359804744,29.78750038146973,-1.3870973034610765,29.709999084472656,-0.046335013158573135
8335,2016-09-09,28.45249938964844,29.227500915527344,28.38249969482422,29.11750030517578,5355600.0,-0.028842092434484212,-1.099381118914257,4.222246442627892,50.0867908958635,76.04359863199227,0.8234795610072752,0.12929672675300452,-1.9092615817169722,-3.972053419492301,64.99836054548436,0.9150009155273402,1.1576815895950148,-0.3196254730224588,-1.920437507180793,1.2811865611358755,-1.1200314901016242,0.48078054405670656,1.532501220703118,4.368153187680849,-59.15577861869262,0.8004060170791666,9,0.7312507629394496,-0.2037487030029368,-2.4518742561340368,-3.4087495803833043,-1.389999389648441,4,-0.029435010508601422,1.0274029869463994,29.29750061035156,1.157909530788845,29.57500076293945,1.5962772359804744,29.78750038146973,-0.029435010508601422
8336,2016-09-12,28.6825008392334,28.729999542236328,28.440000534057614,28.520000457763672,3718800.0,0.008083699306523418,1.2524388346925899,-0.24436113947431953,52.868866555227655,72.67920984253429,0.6203016017083876,0.047015782087935776,-2.0495825790336397,-4.146636750232297,65.67354116764007,0.2899990081787145,1.1120320318270842,-0.18187408447265696,-1.5011563619526243,1.1374081930073103,-0.8415152232126424,0.47776705426732846,1.2704497528076146,18.720809548521057,-47.67459986303545,0.6596411387399845,9,0.5012493133544922,-0.4337501525878942,-2.570000648498535,-3.6387510299682617,-1.5825004577636683,0,-0.03442869748158173,-1.099381118914257,28.45249938964844,1.0274029869463994,29.29750061035156,1.157909530788845,29.57500076293945,-0.03442869748158173
8337,2016-09-13,28.23500061035156,28.59499931335449,28.21750068664551,28.440000534057614,4372000.0,-0.015601855339954396,-2.1458248893340643,-1.261535030576194,44.10676837668899,68.3283584759898,1.0426252367592603,0.6358010121868176,-1.5221198697828733,-3.6417661916369717,66.20846994844207,0.4650001525878871,1.0042232083365192,-0.6983743667602589,-1.6750178843027577,0.2782691507822399,-1.1866961255315083,-0.2100526079890095,1.6865409637451165,1.149420967442422,-64.2949496496896,0.48832175877124995,9,0.8662500381469762,0.013750076293945312,-2.016250610351559,-3.1912508010864222,-1.215000152587887,1,-0.032052440838755136,1.2524388346925899,28.6825008392334,-1.099381118914257,28.45249938964844,1.0274029869463994,29.29750061035156,-0.032052440838755136
8338,2016-09-14,28.28499984741211,28.51499938964844,28.145000457763672,28.25749969482422,3331200.0,0.00177082472037271,-1.9307005484129545,-0.1341471357195359,45.18737681429141,64.0550292806461,0.9384676016137092,0.6205723238525636,-1.4946014911632943,-3.635677459218634,64.52708688552843,0.3699989318847692,0.8988031172343547,-0.6502501487731926,-1.6214782849909852,0.32097798744459993,-1.1358642168820872,-0.16463608066429813,1.568380091186519,10.585963358721347,-54.329582905796684,0.48561406810889607,9,0.7800006866455078,-0.036249160766605115,-2.0174999237060547,-3.2412500381469727,-1.6424999237060582,2,-0.02996287261743258,-2.1458248893340643,28.23500061035156,1.2524388346925899,28.6825008392334,-1.099381118914257,28.45249938964844,-0.02996287261743258
8339,2016-09-15,28.522499084472656,28.64249992370605,28.13500022888184,28.247499465942386,2726400.0,0.008396649755763708,-1.0300065231572084,9.999930642252611,42.48263975694186,59.35811730557392,0.6335573151289715,0.3713988880653325,-1.6486132338883657,-3.8141802437831167,62.82469174270954,0.5074996948242116,0.7751929669997857,-0.39325084686279155,-1.3819065167208784,0.5954048229952953,-0.8875786817918332,0.1010769880662501,1.2283780852758746,35.468980507520065,-25.975498635541733,0.49432783492904303,9,0.537501335144043,-0.22874832153320312,-2.248749256134033,-3.4787492752075195,-1.9099998474121058,3,-0.04172140117121814,-1.9307005484129545,28.28499984741211,-2.1458248893340643,28.23500061035156,1.2524388346925899,28.6825008392334,-0.04172140117121814
8340,2016-09-16,28.32999992370605,28.49250030517578,28.227500915527344,28.38750076293945,4370400.0,-0.006749028554492997,-1.019051771117221,-0.2090942508964578,41.08874445574722,54.392764292958766,0.7313003001578942,0.5825421737899354,-1.3687899778490973,-3.564682032332076,61.33607947585147,0.2949981689453125,0.6257688007554378,-0.5786250114440961,-1.5826649857430901,0.425414962854898,-1.0806449985935913,-0.07660502429460081,1.2916070907731445,32.77309577465592,-26.877093635623183,0.5020199871494968,9,0.7300004959106481,-0.03624916076659801,-2.061874866485592,-3.2862501144409144,-1.5874996185302699,4,-0.03591598752016323,-1.0300065231572084,28.522499084472656,-1.9307005484129545,28.28499984741211,-2.1458248893340643,28.23500061035156,-0.03591598752016323
8341,2016-09-19,28.32999992370605,28.57250022888184,28.270000457763672,28.38500022888184,1578400.0,0.0,-2.457155313351539,0.9565130858793155,37.99059560753076,49.86004924908425,0.5754791786584796,0.6042691929055337,-1.2866771573856006,-3.5076631637962947,60.02719172897869,0.3024997711181676,0.45258770587506447,-0.5727499961853049,-1.5894461807387046,0.44394618836809485,-1.0810980884620065,-0.06440190390860323,1.1726785479253543,38.42360829236674,-17.173991855388508,0.5083480922767004,9,0.6075000762939489,0.025000572204593396,-2.061874866485592,-3.2862501144409144,-1.6474990844726527,0,-0.04474055514011599,-1.019051771117221,28.32999992370605,-1.0300065231572084,28.522499084472656,-1.9307005484129545,28.28499984741211,-0.04474055514011599
8342,2016-09-20,28.46500015258789,28.5674991607666,28.334999084472656,28.52750015258789,2008000.0,0.00476527459390752,2.2632043903091956,1.1363573311137387,37.40095240455852,46.80411243115013,0.2605540451685364,0.49110074390314296,-1.3237300933179057,-3.58152629468211,58.57492996434386,0.23749923706055043,0.2624337314291374,-0.4356247901916497,-1.455970416186247,0.5847208358029476,-0.9457976031889466,0.07454802280564721,0.928264059623551,65.02465460996127,14.345724405637469,0.5101728129972983,9,0.3362503051757848,-0.1099996566772461,-2.1968750953674316,-3.421250343322754,-1.8125,1,-0.04795361896367534,-2.457155313351539,28.32999992370605,-1.019051771117221,28.32999992370605,-1.0300065231572084,28.522499084472656,-0.04795361896367534
8343,2016-09-21,28.677499771118164,28.71999931335449,28.252500534057614,28.479999542236328,2166800.0,0.007465294831939584,2.3097339157794647,-3.160003662109375,39.230757493239295,43.382610262232134,-0.1035319801421899,0.29739275617098215,-1.429199792468033,-3.733028357997682,57.08279693336426,0.467498779296875,0.02580637150596843,-0.22537517547607422,-1.2434271984053602,0.7926768474532118,-0.7344011869407154,0.283650835988567,0.6151033224269078,92.73510961566102,45.632417572670775,0.5090260114646425,9,0.0037508010864257812,0.38250064849853516,-2.409374713897705,-3.6337499618530273,-2.260000228881836,2,-0.057797901720281875,2.2632043903091956,28.46500015258789,-2.457155313351539,28.32999992370605,-1.019051771117221,28.32999992370605,-0.057797901720281875
8344,2016-09-22,28.774999618530273,29.059999465942386,28.677499771118164,28.747499465942386,1569600.0,0.0033998726594117734,-3.5671730169214024,0.13924111756012378,40.15152434671885,42.278691756771615,-0.31619415190669997,0.22418533354712267,-1.4162494266530352,-3.769062957021589,55.68280360451752,0.3824996948242223,-0.1477220838537221,-0.13600034713745046,-1.146863017257001,0.8748623229821,-0.6414316821972257,0.36943098792232476,0.424995245841739,65.76572448444192,23.187422852375065,0.505431335059776,9,-0.1774997711181605,0.2850008010864258,-1.3743743896484375,-2.663749694824215,-2.292499542236328,3,-0.07410946040294486,2.3097339157794647,28.677499771118164,2.2632043903091956,28.46500015258789,-2.457155313351539,28.32999992370605,-0.07410946040294486
8345,2016-09-23,28.540000915527344,28.96500015258789,28.49250030517578,28.7450008392334,1412800.0,-0.00816676650280812,-2.149986966500728,-7.454501317798161,32.0000281700722,39.959931936198785,-0.07540801947873277,0.4449819355294622,-1.0746390001987791,-3.4719443848605565,53.71614879489959,0.4724998474121094,-0.2694977180796059,-0.34749908447265554,-1.3704514813798916,0.6754533124345805,-0.8589752829262736,0.16397711398096249,0.5747943780054534,35.60380950581312,-0.7189026531134104,0.5114761984536174,9,0.05749893188476918,0.5199995040893555,-1.1393756866455078,-2.4287509918212855,-1.8725013732910156,4,-0.06753684711404917,-3.5671730169214024,28.774999618530273,2.3097339157794647,28.677499771118164,2.2632043903091956,28.46500015258789,-0.06753684711404917
8346,2016-09-26,28.29750061035156,28.4950008392334,28.274999618530273,28.462499618530273,1738400.0,-0.008496856951530463,-1.0952398252513602,0.8048735101740978,28.18447724948517,38.190788477620586,0.11928040256281136,0.6723352764543833,-0.7236482628194132,-3.1690217787871084,51.39650986460492,0.2650012969970703,-0.3977118617432822,-0.5584994316101124,-1.6145301808707941,0.49753131765056935,-1.0865148062404515,-0.0304840569797733,0.7624988555908274,5.572772237470485,-24.117323694966316,0.5280153746303404,9,0.299999237060554,0.7624998092651403,-0.896875381469723,-2.1862506866455007,-2.2075004577636683,0,-0.054951860469505176,-2.149986966500728,28.540000915527344,-3.5671730169214024,28.774999618530273,2.3097339157794647,28.677499771118164,-0.054951860469505176
8347,2016-09-27,28.357500076293945,28.43000030517578,28.082500457763672,28.29750061035156,2927600.0,0.002120309732246639,2.390243675508704,-0.36363531274927097,31.34097910012879,36.65229984271363,0.08770832942968099,0.5842037246378418,-0.6726262584387257,-3.1680358338138817,48.76985361507779,0.3474998474121094,-0.41644928874396925,-0.46162500381469584,-1.5338966493740784,0.6106466417446867,-0.9977608265943871,0.07451081896499545,0.6284994506835986,28.132981847486,1.252174271108224,0.536135822779691,9,0.21374988555908203,0.6762504577636719,-0.9568748474121094,-2.246250152587887,-2.715000152587894,1,-0.05906723909209466,-1.0952398252513602,28.29750061035156,-2.149986966500728,28.540000915527344,-3.5671730169214024,28.774999618530273,-0.05906723909209466
8348,2016-09-28,29.042499542236328,29.72500038146973,28.90500068664551,29.72249984741211,5900800.0,0.024155848156552473,1.3941548931051324,-11.333439298088784,46.52586927327388,37.10154756675052,-0.5347774246518711,-0.1242986804805497,-1.2345017706820585,-3.79167879909253,46.589654220865164,1.3675003051757848,-0.44765648186639595,0.23424949645995952,-0.8235088795882746,1.2920078725081936,-0.2946296915641575,0.7631286844840766,-0.9599990844726562,58.44743555948303,27.42838893333186,0.5288791880241166,9,-0.1387491226196289,-0.008749008178710938,-1.6193742752075195,-2.93124961853027,-3.2950000762939418,2,-0.08229317129445679,2.390243675508704,28.357500076293945,-1.0952398252513602,28.29750061035156,-2.149986966500728,28.540000915527344,-0.08229317129445679
8349,2016-09-29,27.84000015258789,29.01749992370605,27.772499084472656,28.88750076293945,6044800.0,-0.041404817374608216,-1.1057047737639705,1.5404413827149361,42.39602986974607,37.246801501639276,0.6266246455811206,1.008832473637021,0.0036860724513445575,-2.5360286992037047,43.40771010956938,1.2700004577636719,-0.439419250012687,-0.891374874114991,-1.9973221538212407,0.21457240559125879,-1.4443485139681158,-0.3384012342618661,1.8850002288818395,3.457158682508959,-29.65523447355122,0.5529736398531253,9,0.9087495803833008,1.0387496948242188,-0.41687488555908203,-1.7287502288818324,-2.0750007629394496,3,-0.05109556762050993,1.3941548931051324,29.042499542236328,2.390243675508704,28.357500076293945,-1.0952398252513602,28.29750061035156,-0.05109556762050993
8350,2016-09-30,28.149999618530273,28.20249938964844,27.832500457763672,27.97500038146973,5656000.0,0.011135038227130467,1.6428610354223017,-0.16706361345394408,43.51793119140383,37.8609498998474,0.3223003182387387,0.630754762040393,-0.269913703544411,-2.7922916227313763,40.00785532331468,0.3699989318847692,-0.43119479462949073,-0.5176254272460952,-1.6020043374980908,0.5667534830059004,-1.0598148823720948,0.024564027879904415,1.5750007629394567,19.334201449095527,-14.954266919096423,0.5421894551259978,9,0.598750114440918,0.7287502288818359,-0.47437429428100586,-2.038749694824215,-1.9475002288818324,4,-0.05923621899940146,-1.1057047737639705,27.84000015258789,1.3941548931051324,29.042499542236328,2.390243675508704,28.357500076293945,-0.05923621899940146
8351,2016-10-03,28.104999542236328,28.47500038146973,28.040000915527344,28.1924991607666,3142000.0,-0.001598581772779939,-3.0000526172707747,-0.5000000000000101,48.24559687492927,39.06591039655526,0.371047247782478,0.5790344873436872,-0.19352497235429666,-2.6914349148306727,36.38606326233113,0.43499946594238637,-0.43224118507130527,-0.48237552642822124,-1.4756816851890875,0.510930632332645,-0.9790286058086544,0.014277552952211892,1.5809508132934589,17.029461556571256,-20.56475997992277,0.4966530793804339,10,0.6437501907348633,0.7737503051757812,-0.11062431335449219,-1.9937496185302699,-1.6975002288818395,0,-0.051147483487402945,1.6428610354223017,28.149999618530273,-1.1057047737639705,27.84000015258789,1.3941548931051324,29.042499542236328,-0.051147483487402945
8352,2016-10-04,27.8700008392334,28.1875,27.607500076293945,28.11000061035156,3355600.0,-0.008361455500106807,1.9367192517371423,2.7428664850135833,44.66581383364463,39.66980554548918,0.5730296324329309,0.6988433965031575,0.06860275204394028,-2.4023769654537652,32.2112961807111,0.5799999237060547,-0.41844034474133096,-0.6214992523193352,-1.4892981785562824,0.24629967391761198,-1.0553987154378106,-0.18759978920085985,1.7776804908752446,12.396728458448159,-27.43184721666544,0.43389946311847405,10,0.7962493896484375,0.9262495040893555,0.4962491989135742,-1.7587509155273402,-0.9975013732910121,1,-0.06386798109240632,-3.0000526172707747,28.104999542236328,1.6428610354223017,28.149999618530273,-1.1057047737639705,27.84000015258789,-0.06386798109240632
8353,2016-10-05,27.729999542236328,27.977500915527344,27.65250015258789,27.837499618530273,3086000.0,-0.005023368955195284,-1.4762070844686648,0.4479174117254435,39.55174113339641,39.60316296623113,0.6308325467116909,0.7310141898019289,0.2332954878964344,-2.207903075682232,27.810919498468966,0.3250007629394531,-0.39778958578077095,-0.66925048828125,-1.4387772114982589,0.10027623493575888,-1.0540138498897527,-0.28448712667274734,1.8360745377197283,8.68790632617561,-30.38295966727105,0.38476336160850394,10,0.9362506866455078,1.0662508010864258,0.5875005722045898,-1.6187496185302699,-0.7349987030029297,2,-0.07527946819294928,1.9367192517371423,27.8700008392334,-3.0000526172707747,28.104999542236328,1.6428610354223017,28.149999618530273,-0.07527946819294928
8354,2016-10-06,27.940000534057614,28.0,27.57749938964844,27.60000038146973,2028000.0,0.007573061496139788,-1.1947961873055726,-3.162789872429451,44.881894494016635,41.03448144666941,0.3240033143961121,0.4364765761705378,0.05440082776172517,-2.362535510738315,24.096742121640155,0.42250061035155895,-0.3809038796411457,-0.3913744926452658,-1.060188008823669,0.27743902353313743,-0.7257812507344674,-0.05696773455606419,1.5477305857519568,40.39005502083657,0.5009768926636653,0.3344067580892025,10,0.711249351501472,0.8412494659423864,0.38937425613403676,-1.8287506103515554,-0.7600002288818324,3,-0.07847176185421567,-1.4762070844686648,27.729999542236328,1.9367192517371423,27.8700008392334,-3.0000526172707747,28.104999542236328,-0.07847176185421567
8355,2016-10-07,27.614999771118164,28.00749969482422,27.584999084472656,28.00749969482422,2446000.0,-0.011632095802692977,1.152869770583576,-1.1544110222262356,41.35428726942296,42.49779367110694,0.5632229462163068,0.7331035185134986,0.4055996348033304,-1.9816177972436648,22.905334423607894,0.4225006103515625,-0.3964665126813287,-0.6745002746582038,-1.412660410218873,0.06365986090246523,-1.0435803424385384,-0.3054202068778693,1.7581174448817372,4.178310866668113,-34.413306851370265,0.3690800677803343,10,1.0362501144409215,1.166250228881836,0.7562503814697266,-1.4987497329711914,-0.3549995422363246,4,-0.06699259086739495,-1.1947961873055726,27.940000534057614,-1.4762070844686648,27.729999542236328,1.9367192517371423,27.8700008392334,-0.06699259086739495
8356,2016-10-10,27.69499969482422,27.84000015258789,27.625,27.709999084472656,1872000.0,0.0028969735422459397,-1.7742173656231541,0.0382150129019404,40.56371529254909,43.52254213693142,0.43445845797999283,0.6064207508605683,0.3606016647845074,-2.00414897344519,21.649541573140528,0.22500038146972656,-0.4259477126924196,-0.5451252937316902,-1.3044054168310986,0.21415482936771824,-0.9247653552813944,-0.16548523218198596,1.5703804515945947,19.26232583735601,-15.32533810218191,0.379640061549704,10,0.9562501907348668,1.0862503051757812,0.7500004768371582,-1.5399999618530273,-0.4099998474121094,0,-0.053890605583025275,1.152869770583576,27.614999771118164,-1.1947961873055726,27.940000534057614,-1.4762070844686648,27.729999542236328,-0.053890605583025275
8357,2016-10-11,27.32999992370605,27.72500038146973,27.2450008392334,27.57749938964844,2054000.0,-0.013179266118077626,-1.2994120307553314,16.5006358087492,34.08150702463395,42.13983522041587,0.7134014692111812,0.9487886929956773,0.7559553410128323,-1.5843371721480146,20.834630834882233,0.4799995422363317,-0.4197345147393925,-0.864875030517581,-1.7264225992455664,-0.0033274617895955316,-1.2956488148815737,-0.43410124615358825,1.834107377306541,11.14743764523966,-15.420512149063756,0.43077378436399355,10,0.8012504577636754,1.2850008010864293,1.2625002861022985,-1.027500152587887,-0.08250045776366477,1,-0.0337541387825393,-1.7742173656231541,27.69499969482422,1.152869770583576,27.614999771118164,-1.1947961873055726,27.940000534057614,-0.0337541387825393
8358,2016-10-12,27.4375,27.52750015258789,27.309999465942386,27.395000457763672,1552800.0,0.003933409315552305,-1.047050587010411,-0.171715692696568,34.236887169889215,41.23326380932066,0.3959255615534474,0.8163977280603127,0.689227252780114,-1.638358493422416,20.1565078933896,0.21750068664550426,-0.3758217248612965,-0.714999961853028,-1.63898863095136,0.20898870724530383,-1.1769942964021958,-0.25300562730386034,1.5730787840702583,25.245829466516913,3.4859295822993026,0.46199433454916633,10,0.4225006103515625,1.0550003051757812,1.2800002098083496,-1.0399999618530273,0.16250038146973012,2,-0.020592274589799175,-1.2994120307553314,27.32999992370605,-1.7742173656231541,27.69499969482422,1.152869770583576,27.614999771118164,-0.020592274589799175
8359,2016-10-13,27.332500457763672,27.4424991607666,27.09749984741211,27.34000015258789,1660000.0,-0.0038268625872009965,2.2470873350686653,-0.17646530832061755,35.31914064710266,40.32228708217608,0.4708841902097838,0.872403028380738,0.8348610838638706,-1.4810256056375621,19.372838419569284,0.3449993133544922,-0.3581183025602108,-0.7604995727539077,-1.7359920569941742,0.2149929114863589,-1.2482458148740427,-0.2727533306337726,1.5368320907196384,25.824247225960068,5.575276133212238,0.487746242120134,10,0.4537496566772461,1.078749656677246,1.4181246757507324,-0.9350004196166992,0.5949993133544922,3,-0.012347923273679395,-1.047050587010411,27.4375,-1.2994120307553314,27.32999992370605,-1.7742173656231541,27.69499969482422,-0.012347923273679395
8360,2016-10-14,27.3125,27.53750038146973,27.3075008392334,27.364999771118164,1298400.0,-0.0007317463616099973,-6.360209967345309,7.000254323499491,37.339321787906776,39.11047873917359,0.40185091173185583,0.8561623580394624,0.8941669563704835,-1.4153422554608746,18.479592296710756,0.22999954223633168,-0.46022317753456576,-0.7296250343322761,-1.7577841025982437,0.2985340339336915,-1.2437045684652617,-0.21554550019929053,1.379649278376192,28.956237605450006,6.567825503019272,0.5140795341329845,10,0.3299999237060547,1.098750114440918,1.4587502479553223,-0.9149999618530273,0.8850002288818395,4,-0.004851247407751669,2.2470873350686653,27.332500457763672,-1.047050587010411,27.4375,-1.2994120307553314,27.32999992370605,-0.004851247407751669
8361,2016-10-17,27.0625,27.38750076293945,27.040000915527344,27.2549991607666,1822800.0,-0.009153318077803174,-1.9263474063782156,3.6666666666666665,34.129900729046625,37.93982172755159,0.5458197256140558,1.0607192835314692,1.178718098528968,-1.1195715499667749,17.57066416400334,0.3474998474121058,-0.46409432861679534,-0.9162500381469734,-2.022951446458322,0.19045137016437508,-1.4696007423026458,-0.3628993339913009,1.4701843352797823,3.2845404399992035,-17.618078130627765,0.5533507041556741,10,0.46125030517578125,1.3200006484985352,1.6537504196166992,-0.5599994659423828,1.6474990844726562,0,0.007297929935587533,-6.360209967345309,27.3125,2.2470873350686653,27.332500457763672,-1.047050587010411,27.4375,0.007297929935587533
8362,2016-10-18,27.10000038146973,27.75749969482422,27.07500076293945,27.31999969482422,2201200.0,0.0013856953891817625,-4.0555747861284495,1.1428585583353792,21.704316302506342,35.95677452411936,0.43315973420503084,0.9651995136273648,1.179657180409702,-1.111137411181101,16.354013633781406,0.6949996948242188,-0.4994461281649478,-0.8104996681213343,-1.9585271389608963,0.3375278027182276,-1.384513403541117,-0.2364859327015516,1.2535619434397596,8.362309131896204,-7.469298529744577,0.5740137354197812,10,0.42374992370605113,1.282500267028805,1.616250038146969,-0.37374973297119496,1.729999542236321,1,0.006826548462666393,-1.9263474063782156,27.0625,-6.360209967345309,27.3125,2.2470873350686653,27.332500457763672,0.006826548462666393
8363,2016-10-19,27.020000457763672,27.19499969482422,26.94750022888184,27.045000076293945,2196400.0,-0.0029520266634667225,-1.9117571160902413,0.11363498435102444,32.251099408309486,34.55335284792967,0.4490805524548733,0.9640860648365219,1.2957834672082171,-0.9897524615007534,14.890906747234583,0.24749946594237926,-0.5650322126790712,-0.8076246261596687,-1.9618096293084406,0.34656037698910325,-1.3847171277340529,-0.2305321245852845,1.1759344980199593,8.95065144240352,-8.097335297339582,0.5770925015743857,10,0.45749950408935547,1.316249847412113,1.6550002098083496,-0.08125019073486683,2.1024990081787145,2,0.008419652269596734,-4.0555747861284495,27.10000038146973,-1.9263474063782156,27.0625,-6.360209967345309,27.3125,0.008419652269596734
8364,2016-10-20,26.64249992370605,26.9950008392334,26.540000915527344,26.97500038146973,3856800.0,-0.013971152023025013,1.442943604133171,13.300221255817787,18.296568942058457,31.99138414488917,0.6964102430934211,1.2370582164635202,1.7012553332407556,-0.5714843082187961,13.055891971334594,0.4799995422363281,-0.6114669465160709,-1.0785001754760764,-2.2579116916440825,0.10091134069192975,-1.6682059335600776,-0.4887944173920751,1.3786541703113286,8.418818147637257,-7.995461926736464,0.5897057580840029,10,0.547500610351566,1.490000724792484,2.0143756866455114,0.47000026702881215,2.3899993896484375,3,0.03593883683984589,-1.9117571160902413,27.020000457763672,-4.0555747861284495,27.10000038146973,-1.9263474063782156,27.0625,0.03593883683984589
8365,2016-10-21,26.61249923706055,26.690000534057614,26.46500015258789,26.53249931335449,2665600.0,-0.0011260462318255504,-1.093043887119492,-0.24060094306071858,18.412732756783413,29.53016386313743,0.6361494168977053,1.1755208547119622,1.758407677744433,-0.5005164699002798,11.72798061690736,0.225000381469723,-0.6304293917830179,-1.0121257781982393,-2.224305496448885,0.20005394005240618,-1.618215637323562,-0.4060359190729166,1.1716703483984219,11.411925470971674,-4.721110686531468,0.6060898591253225,10,0.49875068664550426,1.4825010299682582,2.0643763542175257,0.5125007629394496,2.2825012207031214,4,0.04941289137648308,1.442943604133171,26.64249992370605,-1.9117571160902413,27.020000457763672,-4.0555747861284495,27.10000038146973,0.04941289137648308
8366,2016-10-24,26.74250030517578,26.899999618530273,26.63500022888184,26.76749992370605,1520000.0,0.004884962774717172,-1.208330353098288,-0.3124955296473064,25.027733585223856,28.524189036536313,0.39876151197924514,0.9729326778327412,1.6589182459828216,-0.591013124015884,10.798893941706398,0.287500381469723,-0.6934214800371166,-0.8043746948242188,-2.0341829442824846,0.4254335546340471,-1.4192788195533517,-0.18947057009508583,0.804218782366398,21.470038752025406,4.663442080436244,0.6149041247291325,10,0.36874961853027344,1.3524999618530273,1.934375286102295,0.38249969482421875,1.9074993133544922,0,0.05440777440785727,-1.093043887119492,26.61249923706055,1.442943604133171,26.64249992370605,-1.9117571160902413,27.020000457763672,0.05440777440785727
8367,2016-10-25,26.6825008392334,26.729999542236328,26.51749992370605,26.65999984741211,2392800.0,-0.00224359971048671,2.6170641040209683,-0.9000534065767664,25.9472565320561,27.60311896566597,0.39923840142846956,0.9497030759227627,1.7487970719279673,-0.48954101018114926,10.410269302870903,0.22500038146973012,-0.7200379391186225,-0.7806241989135749,-2.0061237209427887,0.4448753231156388,-1.39337395992818,-0.16787443789896983,0.6695088400170093,29.794633292399343,11.466977145189905,0.6127497610146064,10,0.42874908447265625,1.4124994277954102,1.9637494087219238,0.44249916076660156,2.289999008178711,1,0.075986065078955,-1.208330353098288,26.74250030517578,-1.093043887119492,26.61249923706055,1.442943604133171,26.64249992370605,0.075986065078955
8368,2016-10-26,26.65250015258789,26.707500457763672,26.440000534057614,26.57999992370605,1853600.0,-0.0011243581261841662,1.9314925326338401,3.2220903619565875,17.772258650372976,25.65346541047378,0.3421582883309817,0.8342424536251656,1.7640532529819204,-0.41861946536912953,8.182848053050172,0.26749992370605824,-0.7557417777655111,-0.6911249160766602,-1.7182176090329193,0.335967776879599,-1.2046712625547897,-0.17757856959853058,0.5398478118632646,38.288198501615625,21.81145521802596,0.5135463464781289,10,0.44624996185302734,1.4300003051757812,1.9256253242492676,0.4724998474121094,2.5100002288818395,2,0.08169964388525597,2.6170641040209683,26.6825008392334,-1.208330353098288,26.74250030517578,-1.093043887119492,26.61249923706055,0.08169964388525597
8369,2016-10-27,26.417499542236328,26.75,26.354999542236328,26.707500457763672,1653200.0,-0.00881720697893873,1.1066691080729167,-3.999999999999804,18.610792525805522,23.57251771468475,0.48468653496052383,1.0089374482378375,1.9598363833075503,-0.14257127770817846,8.149202546876754,0.3950004577636719,-0.7386439864906542,-0.8550004959106445,-1.933109172893193,0.223108181071904,-1.3940548344019206,-0.3159461574193685,0.6243789361361181,11.46788830287992,-6.293350255836607,0.5390543384912745,10,0.6387500762939453,1.6225004196166992,2.4531259536743164,0.7075004577636719,3.0950012207031214,3,0.10239424512457362,1.9314925326338401,26.65250015258789,2.6170641040209683,26.6825008392334,-1.208330353098288,26.74250030517578,0.10239424512457362
8370,2016-10-28,26.482500076293945,26.6825008392334,26.32250022888184,26.38249969482422,1883200.0,0.0024605104640464948,-2.2727430359883867,-0.34482781300149956,17.96572725522755,21.776498439815963,0.32359894183911564,0.8565210204453138,1.8697498041268048,-0.1666476608615568,8.133946543492968,0.36000061035155895,-0.7320979943089156,-0.7066249847412109,-1.7565451528408111,0.34329518335838927,-1.2315850687910128,-0.18166490069140906,0.42200261485127655,27.705630565169848,9.715633234451406,0.5249600840498001,10,0.557499885559082,1.5412502288818395,2.346250057220459,0.6424999237060547,3.117500305175785,4,0.09628997374546211,1.1066691080729167,26.417499542236328,1.9314925326338401,26.65250015258789,2.6170641040209683,26.6825008392334,0.09628997374546211
8371,2016-10-31,26.667499542236328,26.78249931335449,26.440000534057614,26.61249923706055,2906800.0,0.006985725116941843,1.4035014924175084,0.550000953670643,30.656961947775088,22.771236844845824,0.08568719840279115,0.5884774003675943,1.662102718841183,-0.31078853753155755,7.66200650647341,0.342498779296875,-0.7249871335108331,-0.44975051879882955,-1.4301935455246273,0.5306925079269682,-0.9399720321617266,0.04047099456406755,0.12060265645621726,75.00000000000038,53.82519495771404,0.49022151336289804,10,0.09125041961669922,1.3562507629394567,2.161250591278076,0.4575004577636719,3.4250011444091832,0,0.08352867549503085,-2.2727430359883867,26.482500076293945,1.1066691080729167,26.417499542236328,1.9314925326338401,26.65250015258789,0.08352867549503085
8372,2016-11-01,26.09000015258789,26.63500022888184,25.989999771118164,26.61249923706055,3372000.0,-0.02165555074759773,1.2731250882251952,-9.499930642253418,19.1294810619964,21.313279250811043,0.5641811335758469,1.0812209284182543,2.2078426928840074,0.30869775505836117,8.178760711277606,0.6774997711181641,-0.7487816943345642,-0.938249874114991,-1.9535241724637729,0.07702442423379097,-1.4458870232893837,-0.4306127249405982,0.692499160766598,12.6183519535594,-7.709309978571021,0.5076371491743913,11,0.4025001525878906,1.7674999237060547,2.7387499809265137,1.0349998474121094,4.047500610351559,1,0.09812186473630402,1.4035014924175084,26.667499542236328,-2.2727430359883867,26.482500076293945,1.1066691080729167,26.417499542236328,0.09812186473630402
8373,2016-11-02,25.64249992370605,25.864999771118164,25.622499465942386,25.72500038146973,2933200.0,-0.017152174253147745,-2.959144271790412,0.15789588961087622,16.53468839253405,21.117514745308327,0.8892480981519952,1.4380414387330767,2.6136989639152155,0.7976455711204906,8.916796206958589,0.46750068664550426,-0.7510510223077063,-1.2813751220703153,-2.415179362274813,-0.14757088186581768,-1.8482772421725642,-0.7144730019680665,1.1399993896484375,1.724177620219927,-17.168433835869088,0.5669021201022484,11,0.618749618530277,2.031250000000007,3.160000324249271,1.4825000762939489,4.534999847412113,2,0.12986253031544437,1.2731250882251952,26.09000015258789,1.4035014924175084,26.667499542236328,-2.2727430359883867,26.482500076293945,0.12986253031544437
8374,2016-11-03,25.747499465942386,25.78249931335449,25.51749992370605,25.67499923706055,2328000.0,0.004094746711464925,2.7192916705709695,-0.8787857770378861,20.019175777719013,21.29600841430117,0.7196170676300149,1.2230707357780055,2.4680617326632692,0.7350451450280104,9.875495889024998,0.2649993896484375,-0.7181495137441125,-1.066750526428219,-2.210813251241806,0.07731219838536774,-1.6387818888350125,-0.4947191640214257,0.8875007629394531,18.181790767524053,0.5389380737592973,0.5720313624067933,11,0.4612503051757777,1.5200004577636648,3.221251010894772,1.3775005340576136,4.347499847412102,3,0.13263427464265232,-2.959144271790412,25.64249992370605,1.2731250882251952,26.09000015258789,1.4035014924175084,26.667499542236328,0.13263427464265232
8375,2016-11-04,25.76499938964844,25.959999084472656,25.71750068664551,25.8075008392334,1973200.0,0.0006796746895443295,-2.527278780396585,-0.5862250401199163,22.712948938464507,21.038810120216798,0.6361553080083553,1.1171436383519655,2.3964750038576064,0.7608357890975306,10.71134429888247,0.24249839782714488,-0.7537273372394608,-0.9567505836486774,-2.1270658142856327,0.21356464698827793,-1.5419081989671568,-0.37159296833019795,0.6465007781982415,19.565184613343867,0.10171902132287514,0.5851576153184785,11,0.38500022888182883,1.2312507629394496,3.0487504005432093,1.360000610351559,4.3725013732910085,4,0.1454493096086249,2.7192916705709695,25.747499465942386,-2.959144271790412,25.64249992370605,1.2731250882251952,26.09000015258789,0.1454493096086249
8376,2016-11-07,26.20249938964844,26.21500015258789,25.9424991607666,26.03499984741211,1752400.0,0.01698040016937763,1.8311634266690446,-3.9410312794511153,33.843378466444804,21.916157001815545,0.12739802185203075,0.5924725632659431,1.911516477475491,0.3674543236921579,11.371390730165695,0.4500007629394496,-0.7115124819119885,-0.4446255683898883,-1.5416845602939375,0.6524334235141609,-0.9931550643419129,0.10390392756213629,0.030200729370115198,61.297474619896064,38.75967458227555,0.5485294959520244,11,-0.05249977111817117,0.7937507629394496,2.6112504005432093,1.3662509918212855,3.6800003051757777,0,0.12966324094881987,-2.527278780396585,25.76499938964844,2.7192916705709695,25.747499465942386,-2.959144271790412,25.64249992370605,0.12966324094881987
8377,2016-11-08,26.40749931335449,26.489999771118164,26.084999084472656,26.19750022888184,1649200.0,0.007823678217011354,1.160003662109375,1.2537293037873094,39.44873885080758,24.32465480186383,-0.1348992815873693,0.3318307858337377,1.655061815378705,0.21044832074372977,12.010251585098834,0.4050006866455078,-0.663001833316585,-0.19350061416626474,-1.246352321893795,0.8593510935612656,-0.7199264680300281,0.33292523969749865,-0.8899993896484375,91.5166611096943,64.4817295745699,0.5264258538637648,11,-0.25749969482421875,0.4450006484985387,2.4062504768371618,1.7987508773803746,3.595001220703125,1,0.13954374587174523,1.8311634266690446,26.20249938964844,-2.527278780396585,25.76499938964844,2.7192916705709695,25.747499465942386,0.13954374587174523
8378,2016-11-09,26.872499465942386,26.962499618530273,25.712499618530273,25.88249969482422,3264800.0,0.017608640146882237,1.1367519974177436,4.714305177111893,53.84614403217114,28.239693858126678,-0.6318572499719401,-0.18726950483242177,1.137630095063006,-0.20428483857293855,12.440695211464279,1.25,-0.6355830160960423,0.29974956512451456,-0.6868317475153809,1.28633087776441,-0.19354109119543494,0.7930402214444641,-1.3355495452880923,93.77161442246289,61.72232111675792,0.49329065631994806,11,-0.6324996948242223,-0.10999965667724965,1.8587508201599086,1.333750724792477,3.0500011444091726,2,0.12149972506781714,1.160003662109375,26.40749931335449,1.8311634266690446,26.20249938964844,-2.527278780396585,25.76499938964844,0.12149972506781714
8379,2016-11-10,26.9950008392334,27.09749984741211,26.84000015258789,26.92499923706055,3221600.0,0.004558614781861481,-1.1458328366274866,0.07070870541089502,56.20440078979326,32.48843536196732,-0.741837359676488,-0.3545288005929095,0.9592516397916953,-0.27629450543456,12.605475191968779,0.25749969482421875,-0.6056878757042128,0.4391259193420396,-0.5032962016594666,1.3815480403435458,-0.032085141158713526,0.9103369798427927,-1.401028930664065,92.59935081299861,55.54614543008607,0.4712110605007528,11,-0.6875009536743164,-0.23250102996826172,1.7362494468688965,1.2112493515014648,3.0424995422363317,3,0.11789215902743955,1.1367519974177436,26.872499465942386,1.160003662109375,26.40749931335449,1.8311634266690446,26.20249938964844,0.11789215902743955
8380,2016-11-11,27.18000030517578,27.209999084472656,26.747499465942386,26.82250022888184,2598400.0,0.00685310095169589,1.2155795860001932,5.107027056483683,56.97210985839116,35.4123406853691,-0.913562357416982,-0.5796845021094015,0.7178414780012119,-0.4096130729291012,13.043909889620325,0.4624996185302699,-0.5531688808298263,0.630750370025634,-0.2909106686462479,1.552411408697516,0.16991985068969484,1.0915808893615733,-1.495816720275883,97.9967419034773,56.53628294058335,0.4608305193359406,11,-0.8162508010864258,-0.41750049591064453,1.5362496376037598,1.026249885559082,2.7649993896484375,4,0.1072479387582499,-1.1458328366274866,26.9950008392334,1.1367519974177436,26.872499465942386,1.160003662109375,26.40749931335449,0.1072479387582499
8381,2016-11-14,27.26000022888184,27.49250030517578,27.052499771118164,27.28750038146973,2839200.0,0.0029433378516490194,1.011431012834854,-0.07692348732613864,59.14487991108108,39.85849611304518,-1.0065242568934956,-0.6789391171546946,0.5720095956083462,-0.44129329170874243,13.208379243899765,0.4400005340576172,-0.48357714703006494,0.7008752822876012,-0.2477770157734156,1.649527580348618,0.22654913325709103,1.1752014313181114,-1.4537514040161206,86.9382029996798,42.18441436887786,0.4743261490305085,11,-0.7550001144409215,-0.5812501907348668,1.4562497138977015,0.9462499618530238,2.617500305175774,0,0.10555761224862037,1.2155795860001932,27.18000030517578,-1.1458328366274866,26.9950008392334,1.1367519974177436,26.872499465942386,0.10555761224862037
8382,2016-11-15,27.28499984741211,27.38999938964844,27.09000015258789,27.34000015258789,2519600.0,0.0009170806427134526,2.8709883835399355,2.0,60.03171553068756,44.69149912839557,-0.9433949124236314,-0.7266227353277515,0.4776127230668017,-0.4079166623799537,14.122680572444157,0.2999992370605504,-0.41305350010560815,0.7166249275207512,-0.25749897175261083,1.6907488267941133,0.22956297788407198,1.2036868771574305,-1.3101258745153856,88.34267540903504,41.0042058520102,0.4870619496366806,11,-0.7799997329711914,-0.6475000381469727,1.4312500953674316,0.9212503433227539,2.737499237060547,1,0.09519882213444375,1.011431012834854,27.26000022888184,1.2155795860001932,27.18000030517578,-1.1458328366274866,26.9950008392334,0.09519882213444375
8383,2016-11-16,27.247499465942386,27.26749992370605,26.99250030517578,27.184999465942386,2294800.0,-0.0013743955169301936,4.365798288054266,-1.1363573311138855,64.04399230347695,49.58314540903534,-0.7311736138011398,-0.7074775597700125,0.4506998177074344,-0.30487939226206606,14.777429760793304,0.2924995422363281,-0.38873802217000275,0.6677495956420927,-0.3335142631145622,1.6690134543987476,0.16711766626376345,1.168381525020422,-1.1208628598177555,67.1140183566101,14.608688781251878,0.5006319293783276,11,-0.644999504089359,-0.6099996566772496,1.1256260871887172,0.9587507247924769,1.8425006866455043,2,0.10111023477801329,2.8709883835399355,27.28499984741211,1.011431012834854,27.26000022888184,1.2155795860001932,27.18000030517578,0.10111023477801329
8384,2016-11-17,27.60000038146973,27.67499923706055,27.247499465942386,27.252500534057614,2324400.0,0.012937000548176814,-1.3915938410320907,5.559997558593864,67.2320771009951,54.529715204872076,-0.88648624318024,-1.0377741614480271,0.04549967237339203,-0.5957546814145402,15.029655547129295,0.42749977111816406,-0.2647491112750089,0.972375488281255,-0.12816480252872609,2.072915779091236,0.42210534287626444,1.5226456336862455,-1.3367774054399852,91.91386802172424,34.77320327023318,0.5502701454049904,11,-0.90625095367432,-0.9625005722045934,0.5762500762939418,0.6062498092651332,1.5375003814697195,3,0.08414855785440944,4.365798288054266,27.247499465942386,2.8709883835399355,27.28499984741211,1.011431012834854,27.26000022888184,0.08414855785440944
8385,2016-11-18,27.927499771118164,27.9424991607666,27.434999465942386,27.59250068664551,6089200.0,0.011865919750795095,1.7808365209757127,0.9640265656731684,68.61152354039945,58.39284243531147,-0.9778024003384296,-1.3298899058858922,-0.30473883683690417,-0.868519036366262,15.321873038652061,0.5074996948242152,-0.06428389540075585,1.234124851226806,-0.010326583035443093,2.478576285489055,0.6118991340956796,1.8563505683579322,-1.4948636437647238,98.42111497712183,41.740962702231016,0.6222257171311245,11,-1.1000003814697266,-1.197500228881836,0.1712503433227539,0.2787504196166992,0.9724998474121094,4,0.07555279304070273,-1.3915938410320907,27.60000038146973,4.365798288054266,27.247499465942386,2.8709883835399355,27.28499984741211,0.07555279304070273
8386,2016-11-21,28.19750022888184,28.20249938964844,27.747499465942386,27.9950008392334,2372000.0,0.009667906542887295,3.282398348442546,0.6044774419822986,84.24044172378382,63.36969831008661,-1.0449381361897565,-1.5655636579756553,-0.6022245852241994,-1.0915583542134364,16.204676367527078,0.4549999237060547,0.1453432110149393,1.43137531280518,0.016398249878211146,2.846352375732149,0.7238867813416974,2.1388638442686627,-1.5534832768505566,99.58684590502973,35.79097738816985,0.7074885314634838,11,-1.240000724792484,-1.3375005722045934,-0.17062520980835316,0.008749961853023791,0.8824996948242116,0,0.0619735597750779,1.7808365209757127,27.927499771118164,-1.3915938410320907,27.60000038146973,4.365798288054266,27.247499465942386,0.0619735597750779
8387,2016-11-22,28.709999084472656,28.7549991607666,28.20249938964844,28.20249938964844,2892400.0,0.018175329423913977,-1.1773403087839729,2.5061788862933603,98.80667040954141,68.36531235201663,-1.3370892690456486,-2.0220508964521287,-1.1223936600416806,-1.5567926708040005,17.1782363193693,0.5574989318847621,0.3696614085721457,1.8424992561340332,0.1833062525134288,3.5016922597546376,1.0129027543237328,2.6720957579443336,-1.816624942422628,97.44680252408672,24.733540815475052,0.829596501810302,11,-0.9587497711181641,-1.5737495422363281,-0.756873607635498,-0.461248397827152,0.1800003051757848,1,0.04066532521125654,3.282398348442546,28.19750022888184,1.7808365209757127,27.927499771118164,-1.3915938410320907,27.60000038146973,0.04066532521125654
8388,2016-11-23,28.82999992370605,28.93000030517578,28.645000457763672,28.76749992370605,2333600.0,0.004179757682343244,1.1714210977576323,0.12315278341526567,98.81233992171276,73.0995278111188,-1.2853903426426534,-2.0770458041030295,-1.2504403130295394,-1.6306665769500874,18.140095222774814,0.2849998474121094,0.5593600598354733,1.8536251068115206,-0.01829950152107429,3.7255497151441155,0.9176628026452214,2.78958741097782,-1.6015332782870395,94.05644388770149,13.848596671228634,0.9359623041662974,11,-0.9912500381469691,-1.6062498092651332,-0.8768744468688929,-0.5812492370605469,0.25,2,0.041363134371223076,-1.1773403087839729,28.709999084472656,3.282398348442546,28.19750022888184,1.7808365209757127,27.927499771118164,0.041363134371223076
8389,2016-11-25,29.122499465942386,29.125,28.76749992370605,28.9424991607666,1143600.0,0.010145665730502573,2.8648370002268564,2.880004882812557,98.90749097447859,77.75901460179519,-1.390604318877127,-2.2730430450205787,-1.5554091676997714,-1.8740716805411175,19.080495464256956,0.35750007629394887,0.7415706106359217,2.010874652862551,-0.07022533304316525,4.091974638768267,0.9703246599096929,3.051424645815409,-1.55372608857202,99.85203945163201,11.478698454992681,1.0405499929528583,11,-1.0637493133544957,-1.801249504089359,-1.215624332427982,-0.8737487792968821,0.2049999237060547,4,-0.0011159520628544195,1.1714210977576323,28.82999992370605,-1.1773403087839729,28.709999084472656,3.282398348442546,28.19750022888184,-0.0011159520628544195
8390,2016-11-28,29.03249931335449,29.147499084472656,28.95000076293945,29.042499542236328,2686400.0,-0.0030903993214301817,-1.2571581161647027,-0.05555673292927732,95.86708288277248,81.83925937642758,-1.1289095832086318,-2.0893291434624857,-1.4729754546361384,-1.73284645063492,20.022455598598953,0.19749832153320668,0.8503458721939836,1.7933745384216273,-0.43283193872705183,4.0195810155703064,0.6802712998472877,2.906477776995967,-1.152480611458195,91.78572839620519,-0.012010098782312184,1.1131032385743393,11,-0.9624996185302699,-1.6999998092651332,-1.3712487220764125,-0.7837486267089844,0.037500381469730115,0,0.0036166865432993855,2.8648370002268564,29.122499465942386,1.1714210977576323,28.82999992370605,-1.1773403087839729,28.709999084472656,0.0036166865432993855
8391,2016-11-29,28.895000457763672,29.0674991607666,28.8799991607666,29.045000076293945,2168000.0,-0.0047360323376489655,-1.083307725726638,14.999618538999059,91.21791561396401,85.30439271901386,-0.8214837566009408,-1.8723937095875556,-1.3447967908767424,-1.5478748551170511,21.196389743461612,0.1875,0.949756142639874,1.544500637054444,-0.7819178178002559,3.870919091909144,0.38129140962709585,2.7077098644817923,-0.7614856793521056,73.28055997351903,-17.786338660951955,1.1632092274273491,11,-0.8250007629394531,-1.5625009536743164,-1.2918753623962402,-0.6700000762939453,0.27999877929687855,1,0.00017301127141045036,-1.2571581161647027,29.03249931335449,2.8648370002268564,29.122499465942386,1.1714210977576323,28.82999992370605,0.00017301127141045036
8392,2016-11-30,28.649999618530273,28.9375,28.59499931335449,28.90250015258789,2870000.0,-0.008479004511230959,1.1240337585682991,1.683341174675432,81.7694327931623,87.27388610675665,-0.40509555297199284,-1.5028209350858468,-1.1165073635247325,-1.250116812996513,21.374251583057237,0.34250068664551137,1.0373467745692935,1.1714998245239272,-1.1445866603894501,3.4875863094373045,0.013456582067238543,2.329543066980616,-0.3136879789064899,9.954810490595015,-77.43343606413367,1.158043242456689,11,-0.4525003433227539,-1.317500114440918,-1.0468745231628418,-0.4249992370605469,0.220001220703125,2,0.015008736855188776,-1.083307725726638,28.895000457763672,-1.2571581161647027,29.03249931335449,2.8648370002268564,29.122499465942386,0.015008736855188776
8393,2016-12-01,28.97249984741211,29.002500534057614,28.552499771118164,28.65250015258789,2524800.0,0.011256552641391693,1.3684184108819208,-1.2673228435675274,82.98581085079536,89.02430096784556,-0.5108983452649056,-1.6475239579468237,-1.4591666224990973,-1.51517359687481,21.039159812405106,0.4500007629394496,1.1290983869344444,1.3275000572204583,-0.9103050016818877,3.565305116122804,0.2085975277692853,2.4464025866716312,-0.4739507188185499,70.58832957740158,-15.473989712517252,1.1189025294511732,12,-0.6812505722045898,-1.640000343322754,-1.3693747520446777,-0.7474994659423828,-0.2775001525878906,3,-0.002847543643046624,1.1240337585682991,28.649999618530273,-1.083307725726638,28.895000457763672,-1.2571581161647027,29.03249931335449,-0.002847543643046624
8394,2016-12-02,29.16250038146973,29.20249938964844,28.84000015258789,28.9325008392334,2213200.0,0.006557961344664243,1.33872317385309,0.7187492549412409,83.01415026918865,90.62459282659992,-0.5095325834978368,-1.6533304145636443,-1.670677191761964,-1.6460027384940439,20.632880969941862,0.3624992370605504,1.2324694023502474,1.3467505455017132,-0.800762265032148,3.4942633560355745,0.27299414023478263,2.420506950768644,-0.610000610351566,93.84630282258422,8.90969838076353,1.0737564052669308,12,-0.6875009536743164,-1.802500724792484,-1.5718750953674352,-0.9499998092651438,-0.332500457763679,4,-0.0028289912279299,1.3684184108819208,28.97249984741211,1.1240337585682991,28.649999618530273,-1.083307725726638,28.895000457763672,-0.0028289912279299
8395,2016-12-05,29.51250076293945,29.545000076293945,29.17499923706055,29.25,2726000.0,0.012001727454485245,1.259551320877768,1.1413099364768382,84.41558214477423,90.64405287337665,-0.6828672373774047,-1.800494583155082,-2.0309881941086125,-1.9358723464804157,20.82104191425624,0.3824996948242152,1.3491894869605296,1.509375858306882,-0.5362768635268047,3.5550285801405686,0.4865494973900404,2.5322022192237235,-0.9600009918212855,96.72551099631754,11.544648774916908,1.0228263609168433,12,-0.6387510299682582,-1.9812507629394496,-1.9643759727477992,-1.3425006866455043,-0.9125003814697195,0,-0.00626857665424696,1.33872317385309,29.16250038146973,1.3684184108819208,28.97249984741211,1.1240337585682991,28.649999618530273,-0.00626857665424696
8396,2016-12-06,29.60000038146973,29.63249969482422,29.41250038146973,29.47249984741211,2153600.0,0.0029648324021445127,1.2857171166707582,0.48571490852021254,84.70764386179935,89.07749436807198,-0.6151948378777696,-1.7079803256372976,-2.1201765572658786,-1.9608844512902337,21.6889714526989,0.21999931335448863,1.4381863893645424,1.4270004272460959,-0.5522556754871673,3.406256529979359,0.4373723758794661,2.4166284786127257,-0.8490005493164112,96.99080410645158,11.705512028152754,0.9896280513666309,12,-0.5075006484985387,-2.0250005722045934,-2.068125247955326,-1.446249961853031,-0.9600009918212891,1,-0.017905428372132826,1.259551320877768,29.51250076293945,1.33872317385309,29.16250038146973,1.3684184108819208,28.97249984741211,-0.017905428372132826
8397,2016-12-07,30.09250068664551,30.125,29.61000061035156,29.65999984741211,2127200.0,0.01663852360907736,1.0703515276058004,3.3921492363156993,87.5329885679891,87.82423310654711,-0.9956691888120552,-2.013487075346884,-2.610611786798138,-2.3875985934571737,23.423185725616502,0.5249996185302699,1.5185398866627082,1.735250663757327,-0.23806813908187152,3.7085694665965256,0.7485912623377295,2.7219100651769246,-1.165200881958011,97.93327131166156,9.921910819387207,0.9866594014195987,12,-0.7537508010864293,-2.271250724792484,-2.701250553131107,-1.9387502670288121,-1.6750011444091832,2,-0.03048937205780744,1.2857171166707582,29.60000038146973,1.259551320877768,29.51250076293945,1.33872317385309,29.16250038146973,-0.03048937205780744
8398,2016-12-08,30.13750076293945,30.22500038146973,29.837499618530273,30.01749992370605,1918800.0,0.0014953917177746856,1.627123137102668,0.27745804943661434,86.43216548282335,86.43808582969653,-0.9339059191777288,-1.898686384098628,-2.6750642639800795,-2.3649648349221444,25.982114799828217,0.3875007629394567,1.538163191144811,1.6170006752014139,-0.3792186736476424,3.61322002405047,0.6188910007768875,2.6151103496259402,-0.9706609191894486,93.68233905629589,5.909965447114914,0.998109674424528,12,-0.7487506866455043,-2.266250610351559,-2.9625005722045863,-2.1500005722045863,-1.6450004577636683,3,-0.042057234064502014,1.0703515276058004,30.09250068664551,1.2857171166707582,29.60000038146973,1.259551320877768,29.51250076293945,-0.042057234064502014
8399,2016-12-09,30.177499771118164,30.239999771118164,30.01000022888184,30.09250068664551,1925600.0,0.0013272171602198846,1.1904813805630905,0.7083207502185193,85.21127096889731,85.25410672815485,-0.9035312133443867,-1.7792593198144289,-2.6956858669991064,-2.3740533382725886,28.435149823645204,0.22999954223632457,1.466866042245325,1.4978747367858887,-0.4937033490745897,3.489452822646367,0.5020856938556513,2.493663779716126,-0.799027819824218,94.1314583419149,7.387748728411694,0.9957890429302391,12,-0.78125,-2.2987499237060547,-3.2100000381469727,-2.3737497329711914,-1.7425003051757777,4,-0.04912600737430195,1.627123137102668,30.13750076293945,1.0703515276058004,30.09250068664551,1.2857171166707582,29.60000038146973,-0.04912600737430195
8400,2016-12-12,30.09499931335449,30.31999969482422,30.01250076293945,30.1825008392334,2829600.0,-0.002733840059295889,-1.4356483509842324,-1.0294408042366883,81.5461226436392,84.17946306478542,-0.7313775353896581,-1.5464652763020723,-2.6043608848090436,-2.262604624772006,30.843490078682873,0.3074989318847692,1.3858595323252594,1.2696243286132791,-0.6861966514042628,3.225445308630821,0.29171383860450817,2.24753481862205,-0.5442217980956983,75.20655077544504,-9.503109667661377,0.9779104900087703,12,-0.6587495803832972,-2.0787496566772425,-3.3568744659423793,-2.3437490463256836,-1.625,0,-0.042033541070296665,1.1904813805630905,30.177499771118164,1.627123137102668,30.13750076293945,1.0703515276058004,30.09250068664551,-0.042033541070296665
8401,2016-12-13,30.13750076293945,30.21750068664551,29.917499542236328,30.147499084472656,2540800.0,0.001412242915922013,2.999974568943452,0.11426453919264212,78.12808651951075,83.77486903437969,-0.6471501749610518,-1.4359608537059572,-2.635911287923747,-2.2782114236578686,32.77787335884612,0.30000114440918324,1.2671432836486645,1.168250751495357,-0.7250696439041882,3.0615711468949023,0.22159055379558623,2.114910949195128,-0.4328788117675728,74.29589194184423,-8.438979129400067,0.9466601976997718,12,-0.7012510299682582,-2.1212511062622035,-3.5643758773803675,-2.3862504959106445,-1.6775016784667933,1,-0.051016187226792464,-1.4356483509842324,30.09499931335449,1.1904813805630905,30.177499771118164,1.627123137102668,30.13750076293945,-0.051016187226792464
8402,2016-12-14,29.88249969482422,30.354999542236328,29.857500076293945,30.20249938964844,2639200.0,-0.008461254638234994,-1.6891940655511222,32.00534147270932,69.69127744777366,82.29769865626616,-0.222311702929737,-1.02914895880172,-2.3651206515278993,-1.998603283402364,34.872250495850956,0.4974994659423828,1.1811587770230005,0.7833746910095201,-0.9750409334456052,2.5417903154646453,-0.09583312121804255,1.6625825032370827,-0.05480219492187288,8.69566819868863,-69.60777564595384,0.8792078122275635,12,-0.2849998474121094,-1.848750114440918,-3.3093748092651367,-2.1312494277954137,-1.0049991607666051,2,-0.04157953042298479,2.999974568943452,30.13750076293945,-1.4356483509842324,30.09499931335449,1.1904813805630905,30.177499771118164,-0.04157953042298479
8403,2016-12-15,30.002500534057614,30.552499771118164,29.92250061035156,30.25,2609200.0,0.004015756394508685,-2.0920256310642893,0.7734365686765398,67.59999450684418,80.58501468267234,-0.202094376859268,-0.9825449615383199,-2.46309860478458,-2.0937280321245773,37.3824646177497,0.6700000762939453,1.1314398891640138,0.7656254768371547,-0.8034969622104491,2.3347479158847584,-0.018935742686647217,1.5501866963609565,0.3524990081787145,20.863384378944545,-52.45411545931735,0.7845612195238025,12,-0.13875102996825817,-1.8700008392333949,-3.5012507438659632,-2.2512502670288086,-0.8150005340576136,3,-0.05282896303999918,-1.6891940655511222,29.88249969482422,2.999974568943452,30.13750076293945,-1.4356483509842324,30.09499931335449,-0.05282896303999918
8404,2016-12-16,29.92250061035156,30.147499084472656,29.80500030517578,30.04750061035156,14391200.0,-0.0026664418725780292,1.1077045870697695,0.5050515948551495,67.87148625140662,78.74678180563149,-0.003297999585857525,-0.758517416051621,-2.368321332408545,-1.98734819687105,39.17864151801,0.342498779296875,1.1478871763812535,0.5695005416870096,-0.823429967462495,1.9624310508365141,-0.12696471288774092,1.26596579626176,0.6299991607666051,15.719115601994908,-52.97944984937438,0.6964652545747517,12,0.059999465942386365,-1.2725009918212855,-3.4212508201599086,-2.171250343322754,-0.5750007629394496,4,-0.047790133712323324,-2.0920256310642893,30.002500534057614,-1.6891940655511222,29.88249969482422,2.999974568943452,30.13750076293945,-0.047790133712323324
8405,2016-12-19,30.03750038146973,30.28499984741211,29.997499465942386,30.084999084472656,3330000.0,0.0038432540319972563,-3.5097910153037994,0.3799896240234091,73.15091873356923,77.46270123582816,-0.040225027501261224,-0.7455615128388651,-2.456425421598283,-2.07590972236315,40.71149707063759,0.3624992370605504,1.1375420463800374,0.5790002822876019,-0.6716919569319622,1.829692521507166,-0.04634583732217834,1.2043464018973822,0.514999389648434,31.10371135862055,-35.48620028541355,0.6253461196097815,12,0.043749809265133166,-1.3875007629394567,-3.5025005340576207,-2.286250114440925,-0.7150001525878906,0,-0.053350008994621057,1.1077045870697695,29.92250061035156,-2.0920256310642893,30.002500534057614,-1.6891940655511222,29.88249969482422,-0.053350008994621057
8406,2016-12-20,29.94499969482422,30.122499465942386,29.86000061035156,30.04999923706055,1902000.0,-0.0030795067988604874,1.0999908447265596,2.210577038911215,77.96971152538985,76.40011489776158,0.11885967532352737,-0.5432844362912448,-2.3401284196151835,-1.9536077298278087,41.788837323056185,0.2624988555908274,1.115439763344657,0.3991246223449707,-0.7176348891928619,1.5158841338828033,-0.15925513342394737,0.9575043781138888,0.5776000976562514,18.729028718694583,-52.75182285029139,0.5583797557689169,12,0.2337503433227539,-1.172499656677246,-3.3818750381469727,-2.1937494277954137,-0.8950004577636683,1,-0.049256984354709266,-3.5097910153037994,30.03750038146973,1.1077045870697695,29.92250061035156,-2.0920256310642893,30.002500534057614,-0.049256984354709266
8407,2016-12-21,29.877500534057614,30.065000534057614,29.82500076293945,29.99250030517578,2211600.0,-0.0022541045735349208,-1.1818229107964235,1.095240690281559,71.96600110181595,74.79276329987187,0.17059355178119162,-0.4045772100874707,-2.237359827360951,-1.8569560969788128,42.18373632099796,0.23999977111816406,1.0510957185710978,0.27325038909911825,-0.7797758143136058,1.3262765925118423,-0.253262712607242,0.7997634908054785,0.6163952789306677,9.699034204717504,-59.337908546450066,0.5265131017063617,12,0.301249504089359,-1.105000495910641,-3.2856254577636683,-2.1262502670288086,-0.850000381469723,2,-0.047443776227838574,1.0999908447265596,29.94499969482422,-3.5097910153037994,30.03750038146973,1.1077045870697695,29.92250061035156,-0.047443776227838574
8408,2016-12-22,30.022499084472656,30.05500030517578,29.774999618530273,30.020000457763672,4055200.0,0.004853101759625389,7.29618536309692,-0.02172723201698306,71.33990445278042,73.25150035363666,0.008455691475369065,-0.4802802404256532,-2.3481424501676855,-1.9674317390392702,42.34158528164652,0.2800006866455078,0.9800426995587515,0.3586239814758301,-0.6436335688862549,1.360881531837915,-0.14250479370521063,0.8597527566568708,0.44384090820312494,48.52928526816936,-16.651926625535538,0.501128775181042,12,0.1412506103515625,-1.2499990463256836,-3.451249122619629,-2.271248817443851,-1.3099994659423828,3,-0.03813801599904865,-1.1818229107964235,29.877500534057614,1.0999908447265596,29.94499969482422,-3.5097910153037994,30.03750038146973,-0.03813801599904865
8409,2016-12-23,29.09000015258789,29.34749984741211,28.25,29.270000457763672,9572000.0,-0.03106000367461237,5.552255801771846,-72.03969465648855,41.86716775416765,68.84272758813981,0.8610150467898698,0.4739592220814721,-1.3881728844703538,-1.0053621024709187,41.30901314869319,1.7724990844726562,0.8121879493820074,-0.5722499847412124,-1.5783014645391198,0.4338014950566951,-1.0752757246401643,-0.06922424484226042,1.3348594176391586,41.277651870888896,-19.090815564090583,0.5030257398989536,12,0.3112497329711914,-0.1900005340576172,-2.4700002670288086,-1.3387498855590856,-0.2849998474121094,4,0.003351661976647824,7.29618536309692,30.022499084472656,-1.1818229107964235,29.877500534057614,1.0999908447265596,29.94499969482422,0.003351661976647824
8410,2016-12-27,29.13750076293945,29.25,29.0049991607666,29.09499931335449,2516400.0,0.001632884499910725,-1.2022373665938726,-0.23611876404018142,40.957977189385566,64.71271544034812,0.7413731701509185,0.4582216567702382,-1.4064397416272385,-1.0236736071685826,40.19588908739558,0.24500083923339844,0.6516615868968003,-0.5299994468688993,-1.5232278401105717,0.463228946372773,-1.0266136434897355,-0.03338525024806316,1.1133700416694374,47.39658296739704,-7.994912952856424,0.4966141966208354,12,0.26374912261963246,-0.14375114440917613,-2.471876144409176,-1.5087509155273402,-0.11000061035155895,1,0.007207175597564008,5.552255801771846,29.09000015258789,7.29618536309692,30.022499084472656,-1.1818229107964235,29.877500534057614,0.007207175597564008
8411,2016-12-28,28.899999618530273,29.227500915527344,28.86750030517578,29.145000457763672,1869600.0,-0.00815104721374249,-1.322588584191129,-5.764529013149037,24.104230210392174,59.64748796952795,0.8771121706441534,0.7337355310147693,-1.133802411134262,-0.7593853781871047,39.302893614868125,0.3600006103515625,0.4900426920994896,-0.767750549316407,-1.760162559102291,0.224661460469477,-1.2639565542093507,-0.2715445444234632,1.1908015217099042,35.81264062094433,-13.611118330041144,0.49620600489294275,12,0.5012502670288086,0.25,-2.1212501525878906,-1.2787494659423828,-0.15999984741210938,2,0.01461939847503202,-1.2022373665938726,29.13750076293945,5.552255801771846,29.09000015258789,7.29618536309692,30.022499084472656,0.01461939847503202
8412,2016-12-29,29.07999992370605,29.13249969482422,28.86249923706055,28.8799991607666,2053600.0,0.006228384344350024,-1.297870268164444,-0.8163268483701811,28.307692066922712,55.28167658731446,0.6384454033027005,0.6193562261474206,-1.2770594132500577,-0.9099227650009034,39.13247787881791,0.2700004577636683,0.35074419269524526,-0.6092502593994169,-1.5244524794780965,0.30595196067926267,-1.0668513694387585,-0.15164914936007534,0.8635371253149131,45.983367500052644,2.068875642877572,0.4576011100393405,12,0.18750000000000355,0.29749965667724965,-2.1712503433227504,-1.4587497711181605,-0.38249969482421164,3,-0.0010316604788243033,-1.322588584191129,28.899999618530273,-1.2022373665938726,29.13750076293945,5.552255801771846,29.09000015258789,-0.0010316604788243033
8413,2016-12-30,28.88999938964844,29.22500038146973,28.852500915527344,29.145000457763672,2792000.0,-0.006533718519810661,-1.2575860912989916,-1.275000476835344,25.12079858646308,50.53160018009851,0.7309044129958941,0.8462466325451139,-1.0491868003968534,-0.6923428121901161,38.79168900742547,0.37249946594238637,0.2231895596398843,-0.7951257705688448,-1.724563315609597,0.13431177447190734,-1.2598445430892227,-0.33040699804846696,0.9180546954508451,58.314303291936795,19.894679558152262,0.46471877252037697,12,0.37750053405761363,0.511250495910641,-1.446249961853031,-1.2687492370605504,-0.3024997711181676,4,0.004759458838504482,-1.297870268164444,29.07999992370605,-1.322588584191129,28.899999618530273,-1.2022373665938726,29.13750076293945,0.004759458838504482
8414,2017-01-03,29.07999992370605,29.26499938964844,28.977500915527344,29.09250068664551,3434800.0,0.006576688752914617,-1.6436789673074552,0.0490223944231141,31.168867015155342,45.866927766941416,0.456872216121031,0.6848616804143077,-1.1861567601975231,-0.8556144830272743,38.127879605078505,0.375,0.13433084783610383,-0.601000213623049,-1.5408777856447138,0.33887735839861577,-1.0709389996338814,-0.13106142761221662,0.6034098345852925,55.15147872084503,20.501755204688493,0.4699387860108315,1,0.10624980926514027,0.3212499618530309,-1.5487499237060511,-1.4587497711181605,-0.2399997711181605,1,-0.012637562109351741,-1.2575860912989916,28.88999938964844,-1.297870268164444,29.07999992370605,-1.322588584191129,28.899999618530273,-0.012637562109351741
8415,2017-01-04,29.32749938964844,29.427499771118164,29.022499084472656,29.059999465942386,2493600.0,0.008510985783759528,-1.364962771970614,-21.398687824217316,36.034466429366404,41.207456089605486,0.10959255608023,0.4456399293240736,-1.3756891511332832,-1.0751934835548944,36.86975906876493,0.4050006866455078,0.04637582409538865,-0.34425067901610973,-1.294692820269539,0.6061914622373195,-0.8194717496428261,0.13097039161060664,0.24123758797959383,82.6085946959023,50.785549962185925,0.47522107062671537,1,-0.16999912261963246,0.07375049591064098,-1.637499332427982,-1.7062492370605504,-0.1474990844726598,2,-0.0178160121165013,-1.6436789673074552,29.07999992370605,-1.2575860912989916,28.88999938964844,-1.297870268164444,29.07999992370605,-0.0178160121165013
8416,2017-01-05,29.06999969482422,29.427499771118164,29.00749969482422,29.22249984741211,2394800.0,-0.008780144921428645,-2.027025912433844,-0.5700941909630866,36.003446041586436,37.21161663846887,0.25694083390635925,0.6971401742657548,-1.0662103589162086,-0.7903485168327826,35.450794169108,0.4200000762939453,-0.049748893781025316,-0.5752503395080559,-1.5629405436336157,0.4124398646175038,-1.0690954415708376,-0.08140523744527428,0.3932383245935718,37.825949944437994,2.9503214331745653,0.4938451020627804,1,0.08250045776367188,0.3312501907348633,-1.3687500953674316,-1.4487495422363281,0.17749977111816762,3,-0.0014619725724969168,-1.364962771970614,29.32749938964844,-1.6436789673074552,29.07999992370605,-1.2575860912989916,28.88999938964844,-0.0014619725724969168
8417,2017-01-06,29.17499923706055,29.239999771118164,28.94499969482422,29.127500534057614,1718800.0,0.003611955395205202,2.323948807771247,-0.311466593291189,35.67096753311539,33.248401425172744,0.04672568192842519,0.5479742960952656,-1.1150047454686707,-0.8673940292386995,33.46618447183995,0.2950000762939453,-0.17636121177919506,-0.4243757247924762,-1.409826616264258,0.5610751666793057,-0.9171011705283654,0.06834972094341296,0.25250053405761363,56.08677624268219,18.635700726647258,0.49272544573589044,1,-0.3362493515014684,0.2262506484985316,-1.4737496376037633,-1.5537490844726598,0.07999992370605113,4,-0.014910007791527624,-2.027025912433844,29.06999969482422,-1.364962771970614,29.32749938964844,-1.6436789673074552,29.07999992370605,-0.014910007791527624
8418,2017-01-09,28.8700008392334,29.11750030517578,28.76000022888184,29.11750030517578,2098800.0,-0.0104541013128705,1.8888957390895282,-5.210657350519238,33.09235864925908,32.27342263573846,0.19115153139103924,0.7938469353541358,-0.7552193116642023,-0.5581656109312156,31.41950011878517,0.41499900817871094,-0.32335695603993386,-0.6659991264343255,-1.668613431534471,0.33661517866582,-1.1673062789843982,-0.16469197388425272,0.5574989318847656,16.479503488949785,-22.74064863667896,0.5013071525500721,1,0.22374916076660156,0.5312490463256836,-1.105001449584961,-1.2487506866455078,0.7325000762939453,0,-0.005975081584242203,2.323948807771247,29.17499923706055,-2.027025912433844,29.06999969482422,-1.364962771970614,29.32749938964844,-0.005975081584242203
8419,2017-01-10,28.69499969482422,28.854999542236328,28.684999465942386,28.80500030517578,3579600.0,-0.006061695161828973,-1.615364300595763,0.4444478695447785,28.84158809308944,30.92715718059445,0.3399822384481652,0.8981361407130564,-0.5187591387323636,-0.39052729367454475,29.304357474370036,0.18500137329101207,-0.456537653433422,-0.7668752670288086,-1.788817431847658,0.25506689779004077,-1.2778463494382315,-0.2559041846193857,0.6383000946044923,1.3468316190745477,-37.29307698202051,0.5109710824094243,1,0.3612499237060547,0.7062501907348633,-0.8831253051757812,-1.0737495422363281,1.1825008392333949,1,-0.003746299962963051,1.8888957390895282,28.8700008392334,2.323948807771247,29.17499923706055,-2.027025912433844,29.06999969482422,-0.003746299962963051
8420,2017-01-11,28.82999992370605,28.88999938964844,28.66250038146973,28.70000076293945,1863200.0,0.004704660404864391,-1.2195033448396109,-1.1818039950062422,32.659403115238845,31.87773194779964,0.17520005442673536,0.6993628436776085,-0.5915599546941408,-0.5251545248740364,26.957412727159628,0.22749900817871094,-0.6066230991346302,-0.5686250686645558,-1.5821282107875838,0.4448780734584723,-1.0753766397260698,-0.06187349760304173,0.4166358825683645,21.89538246733736,-18.467378974083974,0.5067515710615134,1,0.21500015258789418,0.5712499618530309,-0.912500381469723,-1.2087497711181605,0.8225002288818395,2,0.0003468688487098248,-1.615364300595763,28.69499969482422,1.8888957390895282,28.8700008392334,2.323948807771247,29.17499923706055,0.0003468688487098248
8421,2017-01-12,28.60000038146973,28.809999465942386,28.302499771118164,28.772499084472656,2344000.0,-0.007977785044917751,3.1010164841515437,-1.3269216661531191,31.088072953079504,32.18666315737262,0.4002612359315485,0.8519507424491373,-0.30671519534614333,-0.29571646169993215,25.057897605055285,0.5275001525878871,-0.6205803035585156,-0.7217495918273897,-1.7325142251978676,0.2890150415430881,-1.2271319085126287,-0.21636727514215082,0.5669045603027314,31.733398437500377,-11.991420810044204,0.5053823166852391,1,0.26499938964843395,0.8012495040893519,-0.3975005149841344,-0.9787502288818395,1.0100002288818288,3,0.020279717341606718,-1.2195033448396109,28.82999992370605,-1.615364300595763,28.69499969482422,1.8888957390895282,28.8700008392334,0.020279717341606718
8422,2017-01-13,28.63999938964844,28.71999931335449,28.44750022888184,28.56999969482422,1795200.0,0.001398566700881121,1.3695619723682797,-0.4057983834408012,28.877004100873506,32.604019325640444,0.3255159610189331,0.752684494548074,-0.2716560251179416,-0.3370080773019204,22.896834883183697,0.27249908447264914,-0.6369461738637732,-0.619625568389889,-1.6379800400268287,0.3987289032470507,-1.1288028042083589,-0.11044833257141917,0.45355315678222397,41.41096900268008,-1.6356396468369638,0.5091772358184695,1,0.225000381469723,0.761250495910641,-0.306249618530277,-1.0187492370605504,1.0600013732910085,4,0.021211595294709396,3.1010164841515437,28.60000038146973,-1.2195033448396109,28.82999992370605,-1.615364300595763,28.69499969482422,0.021211595294709396
8423,2017-01-17,28.417499542236328,28.5674991607666,28.32749938964844,28.45249938964844,1220400.0,-0.007768849586377136,-1.2325544259328667,-0.5000000000000254,36.87803687118896,33.2383715318664,0.5296405941336069,0.8963057123932998,0.03929054714749469,-0.11910367946747868,20.485456992334782,0.3125,-0.5966081346237786,-0.7628753662109382,-1.7845012509063842,0.2587505184845078,-1.2736883085586612,-0.2520624238632152,0.6085688004798833,19.574441836380103,-22.717073607988233,0.5108129423477223,1,0.44750022888183594,0.9837503433227539,0.16250038146972656,-0.5962495803833008,1.1900005340576172,1,0.029471263553132676,1.3695619723682797,28.63999938964844,3.1010164841515437,28.60000038146973,-1.2195033448396109,28.82999992370605,0.029471263553132676
8424,2017-01-18,28.49250030517578,28.53249931335449,28.3075008392334,28.4950008392334,1698800.0,0.0026392456812740495,4.806600871256379,0.07144414168936604,37.54825444471121,33.40657020023804,0.40514428254271095,0.7469778630107768,0.05204663738840409,-0.19799106983507997,18.350069433763856,0.2249984741210902,-0.5765691700584981,-0.6163745880126967,-1.619301173780304,0.38655199775491056,-1.1178378808964986,-0.11491129512889486,0.47148257012313266,32.34053743437885,-8.92083220849927,0.5014632928838029,1,0.3724994659423828,0.9087495803833008,0.13749980926513672,-0.6212501525878906,1.2749996185302699,2,0.038957641430644285,-1.2325544259328667,28.417499542236328,1.3695619723682797,28.63999938964844,3.1010164841515437,28.60000038146973,0.038957641430644285
8425,2017-01-19,28.434999465942386,28.56999969482422,28.3075008392334,28.489999771118164,1529600.0,-0.002018104364921225,1.441848086442753,21.99542334095968,40.352693318897664,33.88981989771707,0.36065716741511267,0.714922172221268,0.19788136007432655,-0.15109763786783859,15.891574120073926,0.2624988555908203,-0.5296657003196579,-0.5937503814697216,-1.5386765086669172,0.351175745727474,-1.0662134450683212,-0.12128731787112201,0.4718647793326127,26.10832995084163,-15.187839549208014,0.47246306359859785,1,0.3362503051757777,0.9662504196166957,0.20250034332275035,-0.556249618530277,1.3425006866455043,3,0.050729772998341804,4.806600871256379,28.49250030517578,-1.2325544259328667,28.417499542236328,1.3695619723682797,28.63999938964844,0.050729772998341804
8426,2017-01-20,28.46999931335449,28.59499931335449,28.32749938964844,28.565000534057614,1487600.0,0.0012308720966927034,2.451639102185378,1.7272853377723407,36.53419923335503,33.98573453107702,0.25881385085735786,0.5942190658539168,0.23933926024049512,-0.19529176155564798,13.7328759972077,0.2674999237060476,-0.5134836237761533,-0.485000514984133,-1.3561899805086775,0.38618895054041147,-0.9205952477464052,-0.04940578222186076,0.3843157922985121,39.39371520520783,-1.2554588937072353,0.4355947327622727,1,0.24000072479248402,0.9312505722045934,0.2562503814697301,-0.5512495040893519,1.032501220703125,4,0.04153497954876051,1.441848086442753,28.434999465942386,4.806600871256379,28.49250030517578,-1.2325544259328667,28.417499542236328,0.04153497954876051
8427,2017-01-23,28.459999084472656,28.51499938964844,28.239999771118164,28.4424991607666,1068400.0,-0.00035125497446508724,3.3137014376110767,-0.18420735624799228,39.68823755420152,34.71860996495951,0.17514356946720255,0.5191982218325322,0.32064865492846906,-0.19731179200312354,11.647501539772625,0.274999618530277,-0.5322823032593433,-0.42412567138671875,-1.2053076798829352,0.3570563371094977,-0.814716675634827,-0.03353466713861053,0.3459708127281047,61.97171747563488,22.58394542453599,0.39059100424810805,1,0.10500049591064453,0.9362506866455078,0.2662506103515625,-0.5412492752075195,1.4475002288818324,0,0.04040764451416745,2.451639102185378,28.46999931335449,1.441848086442753,28.434999465942386,4.806600871256379,28.49250030517578,0.04040764451416745
8428,2017-01-24,28.877500534057614,28.88999938964844,28.4375,28.4375,2436800.0,0.014669763282344483,-1.0568129110006361,25.142997275204156,45.62163481841215,36.583059601106484,-0.2695256766142258,0.012140576659472657,-0.03421262323559304,-0.6271623765598484,9.196940861447503,0.45249938964844105,-0.5250572268192073,0.05062570571898917,-0.5182627772272888,0.6195141886652671,-0.2338185357541498,0.3350699471921281,-0.6375007629394496,98.07709801136673,58.17656311866449,0.28444424147313885,1,-0.31250095367431285,0.5187492370605504,-0.06187582015990856,-0.9412508010864222,0.7574996948242259,1,0.028482389876914427,3.3137014376110767,28.459999084472656,2.451639102185378,28.46999931335449,1.441848086442753,28.434999465942386,0.028482389876914427
8429,2017-01-25,29.1875,29.247499465942386,28.84749984741211,28.9375,3135600.0,0.010734982606156684,1.1621663419009396,0.5681811285421418,47.05264442845386,38.18230863590815,-0.5613489840900243,-0.30586160727629874,-0.28062738184595304,-0.9497098614075377,9.390977543819496,0.399999618530277,-0.5191596785079788,0.3557501792907729,-0.22419578385436267,0.9356961424359085,0.06577719771820512,0.6457231608633407,-0.9475002288818359,94.04471621672754,57.086660669987346,0.28997298157256807,1,-0.44375038146972656,0.07499980926513672,-0.1893754005432129,-1.1525001525878906,0.41500091552734375,2,0.014389724241334223,-1.0568129110006361,28.877500534057614,3.3137014376110767,28.459999084472656,2.451639102185378,28.46999931335449,0.014389724241334223
8430,2017-01-26,29.34749984741211,29.48749923706055,29.16250038146973,29.21999931335449,1742000.0,0.005481793487352782,-1.6804206419746104,0.510002136230483,56.09220930836322,40.96054600871746,-0.715459963245376,-0.4736041197554286,-0.3798363289829396,-1.1222131452389164,9.791372220938358,0.3249988555908203,-0.47259827212762673,0.5052500724792495,-0.10482528807618863,1.1153254330346876,0.2002123922015322,0.8102877527569667,-1.0672000885009751,88.77759923186159,49.784179578424805,0.3050376802777186,1,-0.4837503433227539,-0.08500003814697266,-0.03125,-1.3125,0.30500030517578125,3,0.014311272799307329,1.1621663419009396,29.1875,-1.0568129110006361,28.877500534057614,3.3137014376110767,28.459999084472656,0.014311272799307329
8431,2017-01-27,29.32250022888184,29.399999618530273,29.184999465942386,29.332500457763672,1912800.0,-0.0008518483230344209,1.9655489930413474,-0.07843283917001498,53.356108679368475,43.680446517439115,-0.645027434964355,-0.4377737721759054,-0.29566196248326904,-1.1145399069956134,9.969160258517888,0.21500015258788707,-0.392243524051338,0.4591254234313986,-0.1875326831264026,1.1057835299891998,0.135796370152498,0.7824544767102992,-0.9697685012817416,86.7736209366577,47.87932707279566,0.3233290532789,1,-0.458750724792484,-0.14125061035156605,0.04312467575072887,-1.2875003814697301,0.24499893188476207,4,0.01551709165843529,-1.6804206419746104,29.34749984741211,1.1621663419009396,29.1875,-1.0568129110006361,28.877500534057614,0.01551709165843529
8432,2017-01-30,29.04999923706055,29.28000068664551,28.82500076293945,29.28000068664551,1552800.0,-0.00929323862884257,2.956496139716615,22.99961853901256,54.157001458040725,45.60033147153376,-0.34447729323907694,-0.17669483274806552,0.03326141135923777,-0.8623632510050818,9.808772623161751,0.4974994659423899,-0.3393153371605564,0.18812446594238708,-0.45655400826332126,0.8328029401480954,-0.13421477116046532,0.5104637030452395,-0.6291814588928268,58.33330305793635,15.917807696199716,0.3223392371028534,1,-0.18624973297119496,0.1025009155273402,0.42562580108642223,-1.014999389648441,0.5400009155273402,0,0.015576637138764005,1.9655489930413474,29.32250022888184,-1.6804206419746104,29.34749984741211,1.1621663419009396,29.1875,0.015576637138764005
8433,2017-01-31,29.02750015258789,29.13249969482422,28.790000915527344,29.03499984741211,2589200.0,-0.0007744951829106173,2.3827141888327934,0.03260716329289227,58.260877806526295,47.90173406729099,-0.2529504280083046,-0.1511140569787841,0.11429367815598113,-0.8571326571008058,9.874447665470738,0.342498779296875,-0.25621056126177777,0.15875034332275462,-0.49011012202343096,0.8076108086689402,-0.16567988935033995,0.4831805759958492,-0.5426814868865968,34.05015176789066,-13.000093275734223,0.32443023267309296,1,-0.16375064849853516,0.11999988555908203,0.44812488555908203,-0.9925003051757812,0.44000053405762074,1,0.030316050508681025,2.956496139716615,29.04999923706055,1.9655489930413474,29.32250022888184,-1.6804206419746104,29.34749984741211,0.030316050508681025
8434,2017-02-01,28.712499618530273,29.32999992370605,28.63249969482422,28.95000076293945,3098400.0,-0.010851796827207494,-2.5094263573330595,31.66810783316331,47.32040483618129,48.67592423587806,0.10788398377395225,0.14223508067074775,0.47400999152933565,-0.5569767532701206,10.142884754311302,0.6975002288818324,-0.17280930057506083,-0.13787517547607564,-0.7823462730456718,0.5065959220935206,-0.46011072426087196,0.18436037330872068,-0.16752011854742577,9.35672123248246,-39.18692229178171,0.32223554878479777,2,0.15124988555908203,0.15124988555908203,0.7556252479553223,-0.6774997711181641,1.0450000762939453,2,0.032128885419512976,2.3827141888327934,29.02750015258789,2.956496139716615,29.04999923706055,1.9655489930413474,29.32250022888184,0.032128885419512976
8435,2017-02-02,28.80500030517578,28.86750030517578,28.5625,28.622499465942386,2363600.0,0.003221617339989713,-1.0165324690883182,-0.7684208835599352,54.98782732341259,50.72632735699557,0.08201178907001605,0.009046858838850369,0.4176639932796533,-0.6504426286186842,10.723352915893422,0.30500030517578125,-0.10995081772502147,-0.019249534606935015,-0.6233826549874593,0.5848835857735892,-0.32131609479719714,0.2828170255833271,0.6824989318847692,28.95527350822495,-20.817738918186443,0.3020665601902623,2,0.05874919891357422,0.05874919891357422,0.3456244468688965,-0.7700004577636719,0.9774990081787074,3,0.027686186492012155,-2.5094263573330595,28.712499618530273,2.3827141888327934,29.02750015258789,2.956496139716615,29.04999923706055,0.027686186492012155
8436,2017-02-03,29.02750015258789,29.170000076293945,28.582500457763672,28.920000076293945,1538400.0,0.007724348031759254,1.9936292113537075,0.5890388052214196,58.6592231155847,52.83421464159369,-0.05932918941035936,-0.22851635135685555,0.22594547982972557,-0.8762961051138447,11.556583486348618,0.5874996185302734,-0.043855142284122905,0.2053752899169936,-0.3954079386607354,0.8061585184947226,-0.09501632437187268,0.5057669042058599,0.4414990997314483,60.58634512203332,9.352597062606051,0.3003916142888648,2,-0.06500053405761719,-0.16375064849853516,0.1699995994567871,-0.9925003051757812,0.5849990844726598,4,0.02153130640649681,-1.0165324690883182,28.80500030517578,-2.5094263573330595,28.712499618530273,2.3827141888327934,29.02750015258789,0.02153130640649681
8437,2017-02-06,28.739999771118164,28.962499618530273,28.677499771118164,28.9424991607666,1962400.0,-0.009904414088654945,1.3505112474437628,-1.8837139156508933,57.00325139271444,54.09883870540506,0.3040391404270828,0.026060134595830675,0.5249991624660311,-0.5867098974169167,12.291540623126352,0.35000038146972656,0.013688843939043238,-0.06037511825561381,-0.6384354495741462,0.5176852130629186,-0.34940528391488,0.2286550474036524,0.710869496154789,23.127008307839994,-30.78493905616029,0.28903016565926654,2,0.2849998474121094,0.1237497329711914,0.5356249809265137,-0.7049999237060547,1.125,0,0.028792602513519228,1.9936292113537075,29.02750015258789,-1.0165324690883182,28.80500030517578,-2.5094263573330595,28.712499618530273,0.028792602513519228
8438,2017-02-07,28.69750022888184,28.834999084472656,28.59250068664551,28.82999992370605,2251200.0,-0.001478759310187372,2.4035336634988123,0.6543214527917666,54.51541211711288,54.92803511525606,0.35572922828168885,0.05794459468740243,0.5749277839304519,-0.5431488312525126,12.561807896715427,0.24249839782714488,0.0817314430397289,-0.09424962997436026,-0.6730829204745028,0.4845836605257823,-0.38366627522443153,0.195167015275711,0.7356016530456557,17.58960811747832,-37.437821926568134,0.2894166452500721,2,0.32749938964843395,0.16624927520751598,0.6249995231628382,-0.6625003814697301,1.1124992370605469,1,0.031100267151764616,1.3505112474437628,28.739999771118164,1.9936292113537075,29.02750015258789,-1.0165324690883182,28.80500030517578,0.031100267151764616
8439,2017-02-08,28.587499618530273,28.73500061035156,28.44750022888184,28.63249969482422,1708800.0,-0.003833107743679287,1.299985504260993,0.33962399953937444,53.28310037284622,54.615911900198626,0.4153475614333466,0.16809705744730152,0.68180285116334,-0.43650775399480324,12.53489319679518,0.28750038146971946,0.14194392755281626,-0.19887523651123118,-0.7834592360619936,0.3857087630395313,-0.49116723628661063,0.09341676326414827,0.8281902257586715,19.377082244362036,-37.68462920817219,0.29229199977538034,2,0.33625030517578125,0.27624988555908203,0.7468752861022949,-0.5524997711181641,2.630001068115238,2,0.030782722513613026,2.4035336634988123,28.69750022888184,1.3505112474437628,28.739999771118164,1.9936292113537075,29.02750015258789,0.030782722513613026
8440,2017-02-09,28.84000015258789,28.8700008392334,28.60000038146973,28.63750076293945,1896400.0,0.008832550500287528,1.0571403659192034,-4.499978807273423,57.28347299264929,55.05228571278538,0.0930754930935187,-0.08813457670657598,0.4319478281432474,-0.6878599867733541,12.724558338026446,0.282501220703125,0.16614714081711313,0.0531252861022935,-0.5316329050760302,0.6378834772806172,-0.23925380948686836,0.34550438169145536,0.5369621070847685,54.32526042904111,-4.765973056318103,0.2923790955891626,2,0.04874992370605469,0.023749351501464844,0.4537496566772461,-0.8050003051757812,2.2374992370605504,3,0.031813437495907815,1.299985504260993,28.587499618530273,2.4035336634988123,28.69750022888184,1.3505112474437628,28.739999771118164,0.031813437495907815
8441,2017-02-10,29.18000030517578,29.25,28.792499542236328,28.872499465942386,2891600.0,0.011789186920561745,1.04469373750634,1.5185272398462373,62.543563269418385,55.984125914049564,-0.30090765964330046,-0.4031229882195362,0.1030312400359179,-1.0247230960001126,12.460436102558356,0.4575004577636719,0.17184643046090287,0.3641254425048821,-0.23885500005719607,0.9671058850669603,0.06263522122384302,0.6656156637859212,0.15978347326524656,91.27729410730113,31.205798098349163,0.3014902212810391,2,-0.29125022888183594,-0.3162508010864258,0.09937477111816406,-1.1450004577636719,1.7649993896484375,4,0.020647669701080895,1.0571403659192034,28.84000015258789,1.299985504260993,28.587499618530273,2.4035336634988123,28.69750022888184,0.020647669701080895
8442,2017-02-13,29.247499465942386,29.41250038146973,29.15749931335449,29.309999465942386,1792000.0,0.0023131994537584077,-1.1030989460436667,-0.20325147780348704,57.34124731495327,55.881944748319235,-0.37710146744790407,-0.44562355663870434,0.05552682670932896,-1.0908164299269423,12.298739781790829,0.2550010681152415,0.1393935850991781,0.40124959945678995,-0.22517643953236544,1.0276756384459453,0.08803657996221048,0.7144626189513694,-0.7999992370605469,82.90146223450304,26.49574599427892,0.3132130194945784,2,-0.31749916076660156,-0.3837499618530309,0.029375553131099963,-1.212499618530277,1.845001220703125,0,0.012479691521772418,1.04469373750634,29.18000030517578,1.0571403659192034,28.84000015258789,1.299985504260993,28.587499618530273,0.012479691521772418
8443,2017-02-14,29.2549991607666,29.2549991607666,29.024999618530273,29.13999938964844,1449200.0,0.0002564217441203276,3.0,-1.8399963378905682,51.52196482222311,56.348784746768324,-0.389943449775771,-0.4080855928117231,0.058124537879301386,-1.1002454283326308,11.737858643318049,0.22999954223632812,0.11391555065513259,0.3668743133544936,-0.25078244373838743,0.9845310704473746,0.05804593480805309,0.6757026919009341,-0.7881989288330047,83.67863255972038,30.71070532012864,0.3088283785464406,2,-0.32499885559081676,-0.3912496566772461,-0.13499927520751953,-1.2199993133544922,2.232500076293949,1,0.02085115801916082,-1.1030989460436667,29.247499465942386,1.04469373750634,29.18000030517578,1.0571403659192034,28.84000015258789,0.02085115801916082
8444,2017-02-15,29.602500915527344,29.649999618530273,29.11750030517578,29.184999465942386,2030800.0,0.011878371722080727,1.0780507411694213,3.6304546133051083,55.30147178951142,56.38363413189041,-0.6681892358511057,-0.7042735639921744,-0.2811588457238372,-1.4492321621585376,11.37574956769741,0.5324993133544922,0.11408210019624931,0.6588760375976577,-0.006719651445187935,1.3244717266405033,0.32607819307623487,0.9916738821190805,-1.116786680603024,95.47631071276761,45.09497215411748,0.33279784452142286,2,-0.5537509918212891,-0.657501220703125,-0.35500097274780273,-1.5675010681152344,1.6799983978271449,2,0.0070094939277987045,3.0,29.2549991607666,-1.1030989460436667,29.247499465942386,1.04469373750634,29.18000030517578,0.0070094939277987045
8445,2017-02-16,29.877500534057614,29.877500534057614,29.51000022888184,29.607500076293945,1856400.0,0.009289742759066133,1.722219867474835,0.6467054378663323,60.451972936509286,56.58282855643759,-0.8661395943145287,-0.9124451452762692,-0.5558584131750983,-1.7203804669481855,11.25410461930513,0.36750030517577414,0.11427860590551475,0.8617506027221644,0.11995801348734147,1.6035431919569874,0.4908543081047547,1.232646897339574,-1.3452148837890547,100.0,51.982183851390026,0.3708962946174108,2,-0.7150001525878871,-0.818750381469723,-0.6487507820129359,-1.8425006866455043,1.4025001525878977,3,0.04484980766916635,1.0780507411694213,29.602500915527344,3.0,29.2549991607666,-1.1030989460436667,29.247499465942386,0.04484980766916635
8446,2017-02-17,29.65250015258789,29.84499931335449,29.522499084472656,29.74250030517578,5742000.0,-0.007530763197987178,1.1864558009621142,-0.3333333333333377,61.55322065538126,57.0883806967339,-0.6069911843102602,-0.6264298663034751,-0.33598712411226117,-1.4889260002439109,11.210976462761938,0.3550014495849574,0.16404322794409865,0.5776251792907701,-0.16949685841993656,1.3247472170014767,0.20406416043541498,0.9511861981461252,-1.0395016092919889,73.60702172025913,25.783080020760856,0.3735610188553539,2,-0.48999977111816406,-0.59375,-0.42937517166137695,-1.6175003051757812,1.8974990844726598,4,0.04805663029180307,1.722219867474835,29.877500534057614,1.0780507411694213,29.602500915527344,3.0,29.2549991607666,0.04805663029180307
8447,2017-02-21,29.61000061035156,29.802499771118164,29.50749969482422,29.665000915527344,1805600.0,-0.0014332532507422835,-1.2692127116405998,0.6111134658585569,61.08467966735574,57.818299313427545,-0.47841422356458807,-0.520019307001693,-0.3150934594306811,-1.4411120027857685,10.941710272055078,0.2950000762939453,0.19070265716813495,0.4776255607604938,-0.24691723876801674,1.2021683602890043,0.11535416099623674,0.8398969605247508,-0.921131947609954,68.62174352732694,18.2683465723184,0.36227139976425615,2,-0.4475002288818324,-0.5512504577636683,-0.4768757820129359,-1.5750007629394496,2.0,1,0.045086087705312305,1.1864558009621142,29.65250015258789,1.722219867474835,29.877500534057614,1.0780507411694213,29.602500915527344,0.045086087705312305
8448,2017-02-22,29.70000076293945,29.709999084472656,29.40999984741211,29.53000068664551,1966400.0,0.0030395187684131297,2.157941232570046,-3.090893327784385,70.55151504085013,59.73701205431687,-0.4595852554693707,-0.5747058408024976,-0.42754985523705,-1.5361578886035439,11.76057744586242,0.2999992370605469,0.19467261240725264,0.5265007019042933,-0.22980380028016967,1.2828052040887563,0.14834845081206183,0.9046529529965248,-0.9398141879188842,76.64477399180332,20.233723815719955,0.3781522510922312,2,-0.4612503051757777,-0.641250610351559,-0.5668759346008265,-1.6650009155273402,2.045000076293949,2,0.04688551811229802,-1.2692127116405998,29.61000061035156,1.1864558009621142,29.65250015258789,1.722219867474835,29.877500534057614,0.04688551811229802
8449,2017-02-23,29.607500076293945,29.7549991607666,29.397499084472656,29.7549991607666,1580800.0,-0.0031145011538494805,3.8474887498060313,-0.8676412839816808,66.70133367418151,60.78344101893156,-0.23152953491015893,-0.47339782789340035,-0.36033276182913454,-1.4300915608554092,12.784800060633478,0.3575000762939453,0.22564381645523213,0.4130000114440904,-0.36786636122905136,1.1938663841172321,0.02256682510751773,0.803433197780663,-0.7802746637311557,43.75007450558129,-15.467470069434441,0.3904331863365709,2,-0.27250003814697266,-0.5487499237060547,-0.47437524795532227,-1.572500228881836,2.027500152587894,3,0.06349739613010685,2.157941232570046,29.70000076293945,-1.2692127116405998,29.61000061035156,1.1864558009621142,29.65250015258789,0.06349739613010685
8450,2017-02-24,29.76749992370605,29.76749992370605,29.315000534057614,29.51749992370605,1578400.0,0.005404030971875695,2.6199951171875,-1.6949257745823203,65.81194700183806,61.146594766978204,-0.27505232896105625,-0.6327609807553678,-0.5416186399462966,-1.5804074623664235,13.200548065100461,0.4524993896484375,0.2771025982381765,0.5519998550415011,-0.26781055801577835,1.3718102680987805,0.14209464851286313,0.961905061570139,-0.8772580038535729,85.37743997236137,25.24524876378024,0.4099052065286392,2,-0.3162498474121058,-0.7087497711181605,-0.6343750953674281,-1.7325000762939418,1.4200000762939489,4,0.05089441147329721,3.8474887498060313,29.607500076293945,2.157941232570046,29.70000076293945,-1.2692127116405998,29.61000061035156,0.05089441147329721
8451,2017-02-27,29.77750015258789,29.8125,29.63750076293945,29.72249984741211,995600.0,0.00033594453371854627,1.7999877929688068,0.220001220703125,75.15150113978434,63.1255118586261,-0.21387532487061378,-0.639725020980741,-0.5745977262200341,-1.5798487582619458,13.673189433451633,0.17499923706055043,0.34847641179730715,0.5392500877380364,-0.3174838698573694,1.3959840453334422,0.11088310894033171,0.9676170665357411,-0.8280227158831046,92.96484723942145,26.988829545403178,0.42836697879770347,2,-0.3262500762939453,-0.71875,-0.6912503242492676,-1.7425003051757812,1.4324989318847656,0,0.05045757791481509,2.6199951171875,29.76749992370605,3.8474887498060313,29.607500076293945,2.157941232570046,29.70000076293945,0.05045757791481509
8452,2017-02-28,29.502500534057614,29.747499465942386,29.462499618530273,29.747499465942386,1652000.0,-0.009235147917760256,1.3265395095367463,-4.454501317797327,67.5381178516041,64.9050844174462,0.11298134845065633,-0.3468712366994602,-0.3180255546223911,-1.292029860497923,14.92291872878331,0.3150005340576172,0.3885054041443041,0.24162540435790802,-0.6180708904964725,1.1013216992122885,-0.18822274306928222,0.6714735517850983,-0.49734171151165896,37.68848266898716,-32.98672769599689,0.42984814742719096,2,-0.005000114440914416,-0.443750381469723,-0.4468755722045863,-1.3700008392333949,1.439998626708988,1,0.0694008530103849,1.7999877929688068,29.77750015258789,2.6199951171875,29.76749992370605,3.8474887498060313,29.607500076293945,0.0694008530103849
8453,2017-03-01,29.90749931335449,29.997499465942386,29.6299991607666,29.67250061035156,2340400.0,0.013727608574376493,-1.2968654074255828,-0.959182561307874,75.48261808991194,67.1474340063796,-0.21202316796421528,-0.7194489056746391,-0.7409941712760286,-1.6794887470318152,16.34928313461051,0.49499893188477273,0.396056272943607,0.6026242256164522,-0.29597798669741593,1.5012264379303204,0.15332311945951815,1.0519253317733863,-0.8499999881178333,86.81314381850306,9.250472314569393,0.4493011061569333,3,-0.25124931335448863,-0.6899995803832972,-0.9268746376037562,-1.7749996185302699,0.8950004577636754,2,0.05692556502832913,1.3265395095367463,29.502500534057614,1.7999877929688068,29.77750015258789,2.6199951171875,29.76749992370605,0.05692556502832913
8454,2017-03-02,29.63500022888184,29.82749938964844,29.582500457763672,29.82500076293945,1672800.0,-0.009111396496830126,1.5128380691543442,-0.8085173732011678,65.22989408728951,67.67831413424406,0.0732765634156145,-0.39452218827763375,-0.4874228552201352,-1.3942093872914398,17.479929157604648,0.32499885559081676,0.4172074894470228,0.28400011062622355,-0.5806363191277732,1.1486365403802203,-0.14831810425077663,0.7163183255032237,-0.5023008923887247,46.88647554956934,-32.226947563109164,0.4323182148769986,3,0.02124977111816051,-0.41250038146972656,-0.6543755531311071,-1.5025005340576207,1.0049991607666016,3,0.07119961511912476,-1.2968654074255828,29.90749931335449,1.3265395095367463,29.502500534057614,1.7999877929688068,29.77750015258789,0.07119961511912476
8455,2017-03-03,29.602500915527344,29.709999084472656,29.46750068664551,29.66250038146973,1688000.0,-0.0010966530488777382,2.1290747326581134,0.31578577523468393,59.17483175554108,67.41404870092849,0.07002921695812958,-0.31538255501998336,-0.4783265582728191,-1.3437996971954718,18.719622327453312,0.24249839782714488,0.4596341497475436,0.21162576675414968,-0.6199128494132893,1.0431643829215886,-0.20414354132956802,0.6273950748378674,-0.4006175686782889,26.16847419196115,-49.282759777253474,0.4157693080837187,3,0.05374908447265625,-0.3800010681152308,-0.5993762016296387,-1.470001220703125,1.0625,4,0.06865971625689204,1.5128380691543442,29.63500022888184,-1.2968654074255828,29.90749931335449,1.3265395095367463,29.502500534057614,0.06865971625689204
8456,2017-03-06,29.65250015258789,29.677499771118164,29.36249923706055,29.51749992370605,1148000.0,0.0016890207081903252,2.4054210097635527,-2.2500238420700533,58.862167434476014,67.16710289727519,0.022383884482064076,-0.33324312450678306,-0.5486483059008904,-1.3766933553877116,19.170051842996788,0.31500053405761363,0.468261138995576,0.23037500381469656,-0.5905735153882645,1.0513235230176576,-0.18009925578678576,0.6408492634161789,-0.3869675162113708,45.66941905485597,-27.648084818653437,0.41047425960148065,3,0.003749847412109375,-0.4300003051757777,-0.5893754959106445,-1.0025005340576172,1.0874996185302734,0,0.05176628748042167,2.1290747326581134,29.602500915527344,1.5128380691543442,29.63500022888184,-1.2968654074255828,29.90749931335449,0.05176628748042167
8457,2017-03-07,29.5674991607666,29.747499465942386,29.44750022888184,29.552499771118164,1670000.0,-0.002866570824850645,-1.6666779695501164,0.1111064016162957,56.61375874958625,65.61846330935697,0.11255879341004515,-0.19296261245079904,-0.48320051712336465,-1.269079396474634,19.708407961630698,0.2999992370605469,0.43463266348269514,0.10399904251098491,-0.6531276657390066,0.8611257507609764,-0.27456431161401085,0.48256239663598066,-0.24340917802481243,32.28344091576675,-38.082515123475886,0.37856335412499587,3,0.08875083923339844,-0.34499931335448863,-0.5449995994567871,-0.9174995422363281,1.027500152587887,1,0.05555085720220476,2.4054210097635527,29.65250015258789,2.1290747326581134,29.602500915527344,1.5128380691543442,29.63500022888184,0.05555085720220476
8458,2017-03-08,29.59000015258789,29.690000534057614,29.49250030517578,29.53000068664551,1304400.0,0.0007610042262602423,-1.9259243560942692,4.000127161749509,49.693232581564374,63.72867429906618,0.08137023996645709,-0.15301667451844736,-0.5300708450145564,-1.2703234774321182,20.52879736956595,0.19750022888183238,0.41352245559578904,0.08187503814697195,-0.5849813215328403,0.7487313978267842,-0.2515531416929342,0.4153032179868781,-0.2275009155273402,48.9249120158815,-17.51025492697572,0.3334281798399063,3,0.06624984741210938,-0.3675003051757777,-0.5818753242492676,-0.817500114440918,0.8299999237060547,2,0.04570797570815244,-1.6666779695501164,29.5674991607666,2.4054210097635527,29.65250015258789,2.1290747326581134,29.602500915527344,0.04570797570815244
8459,2017-03-09,29.46750068664551,29.690000534057614,29.302499771118164,29.647499084472656,1331600.0,-0.004139894062544114,1.9245197463599126,-3.0000000000001186,39.12466279867501,60.76342049871473,0.20330170978508377,0.04088686214418047,-0.4038047855671607,-1.1253870813802145,21.577697956151713,0.3875007629394496,0.39296943713315,-0.08462448120116761,-0.5930154657447275,0.4237665033423923,-0.33881997347294757,0.16957101107061234,0.529998779296875,37.07888285013852,-24.07326718051477,0.25419549227177995,3,0.18249893188476207,-0.24500083923339844,-0.4618759155273473,-0.6950006484985387,1.277500152587887,3,0.04530411651360944,-1.9259243560942692,29.59000015258789,-1.6666779695501164,29.5674991607666,2.4054210097635527,29.65250015258789,0.04530411651360944
8460,2017-03-10,29.75749969482422,29.8174991607666,29.5625,29.65999984741211,1798400.0,0.009841316753074203,1.3448330293251016,-0.541670640345032,52.69230016823821,58.2679537240985,-0.0986378300494053,-0.18640828281129984,-0.6881210483589015,-1.3907156949346486,22.45897277449752,0.3499984741210902,0.34620128887961243,0.15949954986572124,-0.23000972466972414,0.5490088244011666,-0.03525508740200323,0.3542541871334457,0.22609977722168395,88.34960445616427,27.584332618287945,0.19475463726772313,3,-0.10750007629394531,-0.5349998474121058,-0.8937501907348633,-0.9849996566772461,0.8350009918212926,4,0.029656379194308302,1.9245197463599126,29.46750068664551,-1.9259243560942692,29.59000015258789,-1.6666779695501164,29.5674991607666,0.029656379194308302
8461,2017-03-13,29.78249931335449,29.84499931335449,29.6924991607666,29.71999931335449,1346800.0,0.0008401115277376636,-1.5957405363289063,0.6410266442349075,54.46310397410151,56.81517440437599,-0.13729140053006716,-0.17281621245258094,-0.6993737146967796,-1.386657301379092,22.532422321532774,0.15250015258788707,0.31722916050367544,0.15437421798705842,-0.18954248868111634,0.49829092465523317,-0.017584135347028962,0.3263325713211458,0.18747816467286071,88.47925295155851,27.52188349813784,0.17195835333408704,3,-0.1324996948242152,-0.5599994659423757,-0.9187498092651332,-0.8824996948242152,0.8800010681152415,0,0.02963154948440283,1.3448330293251016,29.75749969482422,1.9245197463599126,29.46750068664551,-1.9259243560942692,29.59000015258789,0.02963154948440283
8462,2017-03-14,29.61249923706055,29.81999969482422,29.462499618530273,29.747499465942386,1293600.0,-0.005708052722684376,1.5535657114053005,-2.160003662109375,47.82604574989969,53.7422219221524,0.05582330532785207,0.027332119868127336,-0.5231215052112042,-1.1888915266398925,21.994456302815525,0.3575000762939453,0.2745456987925934,-0.033875846862787995,-0.32786148431106454,0.26010979058548855,-0.1808686655869245,0.1131169718613485,0.34412868682861486,57.14280691638701,-1.7546072233307157,0.14699281872413786,3,-0.0387496948242223,-0.3899993896484375,-0.699374675750736,-0.618749618530277,1.162500381469723,1,0.03807515620453028,-1.5957405363289063,29.78249931335449,1.3448330293251016,29.75749969482422,1.9245197463599126,29.46750068664551,0.03807515620453028
8463,2017-03-15,29.864999771118164,29.89249992370605,29.614999771118164,29.712499618530273,1661600.0,0.008526822813442303,1.674694365290985,-1.1296288447138276,55.92635384639702,52.708495228719904,-0.22723607289674064,-0.18669761526551554,-0.7601817001423505,-1.410598830430608,21.91663610202844,0.2800006866455007,0.21618792377830687,0.1881246566772461,-0.05748842790722364,0.4337377412617158,0.06531811438501123,0.31093119896948096,0.07854558971558134,95.33895839394879,33.09929455469691,0.12280654229223488,3,-0.2674999237060547,-0.6424999237060511,-0.9206252098083496,-0.7150001525878906,0.9200000762939453,2,0.02444331317029813,1.5535657114053005,29.61249923706055,-1.5957405363289063,29.78249931335449,1.3448330293251016,29.75749969482422,0.02444331317029813
8464,2017-03-16,29.809999465942386,30.0,29.732500076293945,29.915000915527344,1204400.0,-0.0018416308587743124,-1.0576899094010197,-0.6885334067088343,51.027801661309965,51.80326966269423,-0.16181853711401928,-0.12158891130234295,-0.6961870400724628,-1.3187848929537722,21.172834952191256,0.2674999237060547,0.190381229696456,0.12274942398071786,-0.12712855838716663,0.37262740634860236,-0.002189567203224385,0.24768841516466011,-0.5074996948242223,64.65108851865718,5.117682306879139,0.12493899118394304,3,-0.15874958038330433,-0.5862493515014684,-0.8656249046325719,-0.4324998855590856,1.552499771118164,3,0.020462952743373286,1.674694365290985,29.864999771118164,1.5535657114053005,29.61249923706055,-1.5957405363289063,29.78249931335449,0.020462952743373286
8465,2017-03-17,31.21750068664551,31.482500076293945,30.207500457763672,30.57749938964844,8883600.0,0.04721574122506045,1.1794863852811515,-6.0951663003398915,70.77923900879492,53.12738872650744,-1.470812009619074,-1.5004839959065315,-2.0861320428661223,-2.68043516572968,20.983424967012283,1.672500610351559,0.13648060344787183,1.463250637054447,0.7359952277519071,2.1905060463569868,1.0996229324031752,1.8268783417057186,-1.90105091094971,86.88122130715689,30.27226798126305,0.3636277046512699,3,-0.8250007629394567,-1.1762504577636754,-2.3237509727478063,-1.8212509155273473,0.05999946594237926,4,-0.015135735950003282,-1.0576899094010197,29.809999465942386,1.674694365290985,29.864999771118164,1.5535657114053005,29.61249923706055,-0.015135735950003282
8466,2017-03-20,31.07749938964844,31.36000061035156,30.92499923706055,31.20249938964844,4122000.0,-0.004484705499084418,-1.0232607654228658,-0.19531210418870792,73.64863200714399,55.020152421791636,-1.2375599070835825,-1.3157086115234726,-1.9215381292359304,-2.497007280027045,20.783779030874943,0.4350013732910085,0.13402208061561538,1.2519993782043493,0.31713302948467614,2.1868657269240224,0.7845662038445127,1.7194325525641858,-1.6744076019287135,79.95046560069211,20.082851451593562,0.4674331743598372,3,-0.6849994659423864,-0.9399995803833043,-2.2012495994567907,-1.681249618530277,-0.019998550415042615,0,-0.015606104497727924,1.1794863852811515,31.21750068664551,-1.0576899094010197,29.809999465942386,1.674694365290985,29.864999771118164,-0.015606104497727924
8467,2017-03-21,30.94499969482422,31.42250061035156,30.90500068664551,31.252500534057614,3992800.0,-0.0042635249755118565,-1.6709752363888861,2.460006713867159,66.96647746022973,56.93940185275444,-0.993600743422558,-1.1363260934346577,-1.7688633962861573,-2.3204525800572284,20.65229764650133,0.5174999237060476,0.15840024957974919,1.0527497291564956,-0.0004769020048094319,2.1059763603178006,0.5261364135758413,1.5793630447371498,-1.4587315755615222,71.2181904345588,14.149325314650639,0.5266133155806527,3,-0.5524997711181641,-0.6912498474121094,-2.0687499046325684,-1.5487499237060547,0.0400009155273402,1,-0.009129077916964379,-1.0232607654228658,31.07749938964844,1.1794863852811515,31.21750068664551,-1.0576899094010197,29.809999465942386,-0.009129077916964379
8468,2017-03-22,31.09250068664551,31.29999923706055,30.927499771118164,31.022499084472656,3414000.0,0.0047665533454817055,-1.8653779848146113,-0.22764686544391347,74.85079441890487,60.90897203278,-1.0119790102718227,-1.2376083626438295,-1.8842268957038435,-2.4221145751223645,20.8486528893773,0.37249946594238637,0.18922896785080567,1.130625724792484,-0.045970555668297663,2.3072220052532657,0.5423275845620914,1.7189238650228766,-1.5263832891015632,77.71432059151806,18.557815310677185,0.5882981402303916,3,-0.620000839233402,-0.838750839233402,-2.195625782012943,-1.6962509155273473,-0.4750003814697301,2,-0.010211499914884903,-1.6709752363888861,30.94499969482422,-1.0232607654228658,31.07749938964844,1.1794863852811515,31.21750068664551,-0.010211499914884903
8469,2017-03-23,31.48749923706055,32.212501525878906,30.684999465942386,31.082500457763672,5657600.0,0.012703981400399078,-1.5458351479624852,5.785564426037195,78.60390268186391,63.78803897873839,-1.218439538098469,-1.5647669532297606,-2.2361937574881914,-2.7647595752363436,21.31614275862924,1.5275020599365199,0.24915289210216685,1.4316243171691916,0.08598595474466464,2.7772626795937185,0.7588051359569263,2.104443498381457,-1.8447265323666038,63.840304110167814,0.4899244357325756,0.672819181212264,3,-0.6499986648559606,-0.8224983215332067,-2.590624332427982,-2.0912494659423864,-1.0924987792968786,3,-0.0223104218076996,-1.8653779848146113,31.09250068664551,-1.6709752363888861,30.94499969482422,-1.0232607654228658,31.07749938964844,-0.0223104218076996
8470,2017-03-24,31.28249931335449,31.604999542236328,31.209999084472656,31.602500915527344,2838000.0,-0.006510517782395975,1.4307806071845675,-0.7901297942882997,73.62315795875156,65.91693386592173,-0.8653725282326441,-1.3074829068838447,-1.9940091687013144,-2.509104535396329,22.10291001211611,0.3950004577636719,0.3320876652312563,1.15087442398071,-0.29336738899995396,2.595116236961374,0.42875351749037804,1.872995330471042,-1.4855428793894454,39.11614020585565,-25.37728219924562,0.7221209064903322,3,-0.4449987411498988,-0.5249986648559535,-2.285624504089352,-1.8862495422363246,-0.8299999237060476,4,0.002557337983282837,-1.5458351479624852,31.48749923706055,-1.8653779848146113,31.09250068664551,-1.6709752363888861,30.94499969482422,0.002557337983282837
8471,2017-03-27,31.28000068664551,31.440000534057614,30.86249923706055,31.229999542236328,2448400.0,-7.987298853417979e-05,2.121621551959689,-0.15625279395374447,75.42689488768328,68.98369488123102,-0.7019299065030928,-1.2507772217572786,-1.9461735368348094,-2.458404975188383,22.450601100820357,0.5775012969970632,0.4603747117309993,1.0732507705688512,-0.4477046575494299,2.5942061986871323,0.3127730565097089,1.8337284846279935,-1.338111547165635,38.952564209821894,-28.391830690700864,0.760477714059141,3,-0.3662500381469762,-0.5225000381469762,-2.1693754196167028,-1.8837509155273473,-1.0600013732910227,0,-7.994034535585559e-05,1.4307806071845675,31.28249931335449,-1.5458351479624852,31.48749923706055,-1.8653779848146113,31.09250068664551,-7.994034535585559e-05
8472,2017-03-28,31.54999923706055,31.61249923706055,31.04999923706055,31.232500076293945,2009600.0,0.008631667023278222,1.5423777031599137,6.3498378790764844,77.10927030021651,71.33735226498874,-0.7467168375968107,-1.432987349755443,-2.168052409382515,-2.668922199666941,23.513671358853273,0.5625,0.5538531673000868,1.2408743858337452,-0.35431177504571565,2.836060546713206,0.44328130539401656,2.038467466273474,-1.471873354396731,56.62838655380352,-12.507034355022313,0.7975930804397301,3,-0.5774984359741246,-0.7924985885620153,-2.439373970031742,-2.1537494659423864,-1.0649986267089915,1,-0.015610092226203132,2.121621551959689,31.28000068664551,1.4307806071845675,31.28249931335449,-1.5458351479624852,31.48749923706055,-0.015610092226203132
8473,2017-03-29,31.61000061035156,31.64249992370605,31.399999618530273,31.399999618530273,2748400.0,0.0019017868380968306,-1.3095158082124256,0.6614221949885973,80.15482141792931,74.573687793502,-0.5958152767032985,-1.4323386018348039,-2.1710718275634484,-2.6613441730861744,24.07912105533729,0.2425003051757777,0.654454451243204,1.2157506942748988,-0.46841637157443117,2.8999177601242323,0.3736671613502338,2.0578342271995638,-1.403812189094836,60.55645806773013,-12.112005964016909,0.8420835329246663,3,-0.3999996185302699,-0.8524999618530238,-2.4993753433227504,-2.213750839233395,-0.8625011444091726,2,-0.019772223597975036,1.5423777031599137,31.54999923706055,2.121621551959689,31.28000068664551,1.4307806071845675,31.28249931335449,-0.019772223597975036
8474,2017-03-30,31.7450008392334,31.86249923706055,31.545000076293945,31.54750061035156,1807200.0,0.0042708075379673804,-2.135774096016763,0.9404728385755226,79.24945642685086,75.5148230621749,-0.47770625262095123,-1.4768781401400801,-2.2487644110827034,-2.7289704462429647,24.93133574770794,0.3174991607666051,0.8014408106350182,1.2452508926391594,-0.5018339992309748,2.9923357845092937,0.3717084467040941,2.118793338574225,-1.4184336316993438,88.2501602172848,16.839652422696304,0.8735424459350665,3,-0.2962503433227539,-0.9875001907348633,-2.596250534057617,-2.3487510681152344,-1.5174999237060547,3,-0.03551742020003823,-1.3095158082124256,31.61000061035156,1.5423777031599137,31.54999923706055,2.121621551959689,31.28000068664551,-0.03551742020003823
8475,2017-03-31,31.63500022888184,31.76749992370605,31.5625,31.71999931335449,2571200.0,-0.0034651317512522928,1.2777730682830157,-0.4303746124947654,76.59727006945887,75.84244951354322,-0.33777608045891583,-1.272017428939538,-2.079699105049624,-2.5518309585283916,26.236792507931284,0.20499992370605113,0.9208200232706751,1.033625316619876,-0.7300810916309324,2.7973317248706806,0.15177211249447353,1.9154785207452782,-1.1952769622470925,77.2500991821289,7.668255930888932,0.881853204125403,3,-0.18624973297119496,-0.8774995803833043,-2.438125133514408,-2.2387504577636754,-1.2600002288818395,4,-0.039197084309994246,-2.135774096016763,31.7450008392334,-1.3095158082124256,31.61000061035156,1.5423777031599137,31.54999923706055,-0.039197084309994246
8476,2017-04-03,31.1875,31.74250030517578,31.18000030517578,31.71500015258789,2756400.0,-0.014145731804777517,-1.073734468719456,6.20595099183249,70.94414718229979,76.28441281599542,0.14188989876203095,-0.7416471742187909,-1.578244708488068,-2.046098064706264,27.55415362969309,0.5625,1.0615706737041783,0.5093750953674316,-1.213596907413951,2.2323470981488143,-0.3521109060232597,1.370861096758123,-0.6414100378106049,16.923170823316873,-51.99185364752022,0.8614860013906905,4,0.26125049591064453,-0.42999935150146484,-1.932499885559082,-1.791250228881836,-0.827499389648441,0,-0.023567153838927712,1.2777730682830157,31.63500022888184,-2.135774096016763,31.7450008392334,-1.3095158082124256,31.61000061035156,-0.023567153838927712
8477,2017-04-04,31.209999084472656,31.272499084472656,30.979999542236328,31.1299991607666,1757200.0,0.0007214135301853997,1.8536551326305604,-0.15165857926974782,69.05097806981759,75.63998877720796,0.1798469080602203,-0.6690895970053603,-1.54509337930579,-2.0129157279141197,28.56222470558789,0.2924995422363281,1.017863921952717,0.44974918365478445,-1.2055780876295898,2.1050764549391587,-0.3779144519874009,1.2774128192969698,-0.5639244284618918,26.062280087489416,-37.87816494543689,0.8276636356421871,4,0.23875141143798828,-0.4524984359741211,-1.9549989700317383,-1.8137493133544922,-0.5749988555908168,1,-0.03172059596793464,-1.073734468719456,31.1875,1.2777730682830157,31.63500022888184,-2.135774096016763,31.7450008392334,-0.03172059596793464
8478,2017-04-05,30.9424991607666,31.427499771118164,30.90999984741211,31.239999771118164,1805600.0,-0.008570968649567745,-1.855178002041525,-3.7187611758815535,65.13025521010641,74.14291683590156,0.4736397606975906,-0.31101441931938467,-1.2373634022442204,-1.698149319756034,29.707857290276564,0.5174999237060547,0.9685359903510395,0.11462430953979563,-1.4472761807663233,1.676524799845911,-0.666325935613262,0.8955745546928533,-0.20243889256374814,3.412003588420922,-57.94189567339598,0.7809502451530584,4,0.42000007629394887,-0.1849985122680664,-1.6643738746643066,-1.5462493896484375,-0.367498397827152,2,-0.014785442767180412,1.8536551326305604,31.209999084472656,-1.073734468719456,31.1875,1.2777730682830157,31.63500022888184,-0.014785442767180412
8479,2017-04-06,30.802499771118164,30.957500457763672,30.709999084472656,30.915000915527344,2068400.0,-0.004524501686856253,1.5063401160825518,0.37815433143560545,41.616137951868446,70.58658127958122,0.5657479989089964,-0.06943199100751585,-1.0679250461523822,-1.5131736742370698,31.39997658595218,0.24750137329101562,0.9589234511711595,-0.09212503433227681,-1.517363505380544,1.3331134367159905,-0.8047442698564105,0.6204942011918568,1.4100017547607422,8.747102906562567,-47.338017392316075,0.7126192355241342,4,0.4837493896484375,-0.044999122619628906,-1.3656249046325684,-1.40625,-0.2099990844726527,3,-0.0017855792739052134,-1.855178002041525,30.9424991607666,1.8536551326305604,31.209999084472656,-1.073734468719456,31.1875,-0.0017855792739052134
8480,2017-04-07,30.63999938964844,30.8700008392334,30.60000038146973,30.76749992370605,2824400.0,-0.0052755582396624146,-1.6024322311999004,1.1333265517182285,41.24123267919548,66.78817436752703,0.7012715183282943,0.17135860393178248,-0.8824250616108706,-1.3091392748411863,32.71375559230931,0.2700004577636683,0.9079162264605216,-0.29875040054320934,-1.6271081219839623,1.02960732089754,-0.9629292612635858,0.3654284601771671,1.5424520874023422,3.5010075142028723,-47.517815399035285,0.6641788607203752,4,0.5912504196166992,0.1175012588500941,-1.2006244659423864,-1.243749618530277,0.002500534057610082,4,-0.01346274420163529,1.5063401160825518,30.802499771118164,-1.855178002041525,30.9424991607666,1.8536551326305604,31.209999084472656,-0.01346274420163529
8481,2017-04-10,30.665000915527344,30.94750022888184,30.489999771118164,30.59250068664551,2416800.0,0.0008159767094300108,-2.2972761201724072,-0.5686268643319858,44.14228345602081,63.125175829283066,0.6480024463042824,0.2275272367544261,-0.882856326781237,-1.2933171092669902,33.917388285470984,0.4575004577636754,0.7969201353549309,-0.3178739547729492,-1.5387985784069755,0.9030506688610807,-0.9283362665899624,0.29258835704406394,1.4541525177001944,18.666788736979168,-28.566068763941477,0.6104623118170143,4,0.5112485885620117,0.0924997329711914,-1.225625991821289,-1.402501106262207,-0.6225013732910156,0,-0.009457065281889498,-1.6024322311999004,30.63999938964844,1.5063401160825518,30.802499771118164,-1.855178002041525,30.9424991607666,-0.009457065281889498
8482,2017-04-11,30.739999771118164,30.739999771118164,30.417499542236328,30.51000022888184,1922800.0,0.0024457477042776343,1.804355397807374,3.1723974638921377,42.394793240693986,58.92961714292357,0.4984381637982196,0.2543706227102902,-0.9231219773852359,-1.3270408811667025,35.923395123987,0.32250022888183594,0.7129688399233629,-0.29925012588500977,-1.345357347293188,0.7468570955231648,-0.8223037365890988,0.2238034848190793,1.281404442382815,31.930708494875653,-10.97360792727789,0.5230536107040874,4,0.39999961853027344,0.017500877380371094,-1.3006248474121094,-1.4774999618530273,-0.5949993133544922,1,-0.012361716447494397,-2.2972761201724072,30.665000915527344,-1.6024322311999004,30.63999938964844,1.5063401160825518,30.802499771118164,-0.012361716447494397
8483,2017-04-12,30.59499931335449,30.934999465942386,30.43000030517578,30.82250022888184,1256400.0,-0.00471699605866327,1.2320435002528891,-0.9891363839915543,28.415954389671015,53.28145024990359,0.5412362644373232,0.4815544769661919,-0.7436317854671621,-1.1405907033302896,37.94702149324621,0.5049991607666051,0.615459893524676,-0.4807505607605016,-1.3972618832379098,0.4357607617169066,-0.9390062219992039,-0.022494899521799283,1.2980925264453198,32.87027225589445,-7.08068346903584,0.45825566123870376,4,0.49750041961670277,0.16250133514404652,-1.155624389648434,-1.4137496948242152,-0.3400001525878871,2,0.0013074331238795978,1.804355397807374,30.739999771118164,-2.2972761201724072,30.665000915527344,-1.6024322311999004,30.63999938964844,0.0013074331238795978
8484,2017-04-13,30.420000076293945,30.709999084472656,30.3700008392334,30.6299991607666,1216000.0,-0.005719864062365132,-1.1935543414057885,0.9230691840772374,28.834358699762888,47.97446009771515,0.5682791800385978,0.7426738723801982,-0.5253102547091117,-0.9303669870215643,39.695967684904,0.3399982452392578,0.4703085313978903,-0.6862498283386245,-1.453918264772632,0.08141860809538315,-1.0700840465556283,-0.30241561012162066,1.3550443797007858,8.657885697677438,-30.101621965474287,0.38383421821700453,4,0.6362504959106445,0.33750057220458984,-0.9806251525878906,-1.2674999237060547,0.014999389648441053,3,0.0050953545778027465,1.2320435002528891,30.59499931335449,1.804355397807374,30.739999771118164,-2.2972761201724072,30.665000915527344,0.0050953545778027465
8485,2017-04-17,30.7450008392334,30.747499465942386,30.49250030517578,30.53499984741211,1238800.0,0.010683785737158003,1.3721045767868887,-1.0000090826521344,38.66526040151283,44.38791712207216,0.11594876190045156,0.4010201245887046,-0.8053010046800892,-1.2231250327218461,38.74434317723998,0.32749938964844105,0.3066870629718075,-0.33762407302856445,-1.1198216224297717,0.4445734763726428,-0.7287228477291663,0.053474701672037384,0.8895392550852002,64.93513356408658,25.117749370791834,0.39109877470060284,4,0.1537494659423828,0.0924997329711914,-1.308751106262207,-1.5975008010864258,-0.14750099182128906,0,-0.0049601609505660615,-1.1935543414057885,30.420000076293945,1.2320435002528891,30.59499931335449,1.804355397807374,30.739999771118164,-0.0049601609505660615
8486,2017-04-18,30.59250068664551,30.76250076293945,30.42499923706055,30.67250061035156,1383200.0,-0.0049601609505660615,1.5961632982430562,-0.38095021843576604,28.651112470092585,39.89904316654716,0.19575850682021567,0.5431710500018987,-0.615807827782465,-1.043252746873165,37.670754362862276,0.33750152587889914,0.12674249753258948,-0.46587429046630646,-1.2782316241216556,0.34648304318904266,-0.872052957293981,-0.0596956236386319,0.9155854821645661,39.380599685371486,1.6198947042812222,0.4061786668276751,4,0.3062496185302699,0.24499988555907848,-1.15625095367432,-1.473751068115238,0.5799999237060476,1,0.0016343625378216764,1.3721045767868887,30.7450008392334,-1.1935543414057885,30.420000076293945,1.2320435002528891,30.59499931335449,0.0016343625378216764
8487,2017-04-19,30.66250038146973,30.802499771118164,30.53750038146973,30.59250068664551,1327600.0,0.0022881324917245482,-1.9444326707073738,-0.8749970197649968,28.967813446529576,35.88099408170529,0.044621255786044145,0.47529045232771594,-0.6379699650891268,-1.0933785217703011,36.48936237647169,0.26499938964843395,-0.04795569091459839,-0.3817496299743617,-1.212033478213332,0.4485342182646086,-0.7968915540938468,0.03339229414512346,0.7317772543826813,51.769956316546676,16.19493826735276,0.41514192411948436,4,0.001250267028805041,0.17500019073485973,-1.2262506484985387,-1.5437507629394567,0.7250003814697195,2,-0.020220165724256667,1.5961632982430562,30.59250068664551,1.3721045767868887,30.7450008392334,-1.1935543414057885,30.420000076293945,-0.020220165724256667
8488,2017-04-20,30.774999618530273,30.88999938964844,30.65999984741211,30.84250068664551,1512400.0,0.0036689518356607387,1.8307901779425464,-0.9643051771117673,28.25108924169605,34.39598866946391,-0.1051992801782724,0.35603956302384887,-0.698967989972207,-1.1870639686149573,35.31267212335347,0.22999954223633168,-0.17962207462279522,-0.25337533950805735,-1.0918753569056712,0.5851246778895565,-0.6726253482068643,0.16587466919074956,0.5168503376602374,77.8845977500554,46.94962205658105,0.41925000869880663,4,-0.11624908447265625,0.13875102996826172,-1.3768749237060547,-1.65625,0.5150012969970703,3,-0.020471134640965727,-1.9444326707073738,30.66250038146973,1.5961632982430562,30.59250068664551,1.3721045767868887,30.7450008392334,-0.020471134640965727
8489,2017-04-21,30.78499984741211,30.96999931335449,30.73500061035156,30.79999923706055,2471200.0,0.00032494651521663975,-3.0870098852249845,0.22220966374686207,30.046931540484422,33.15217743182935,-0.13180346984773195,0.30642176692366263,-0.6527427687163332,-1.1826716388158083,33.13046660806785,0.2349987030029297,-0.30663817070604793,-0.20825014114380025,-1.0243257177970015,0.607825435509401,-0.6162879294704027,0.19978764718280217,0.4146651970826909,66.05514861568527,39.285935714825115,0.4080377883266009,4,-0.11499977111816406,0.1875009536743164,-1.375,-1.666250228881836,0.4025001525878906,4,-0.017216199099317597,1.8307901779425464,30.774999618530273,-1.9444326707073738,30.66250038146973,1.5961632982430562,30.59250068664551,-0.017216199099317597
8490,2017-04-24,31.36249923706055,31.377500534057614,31.01000022888184,31.052499771118164,2202800.0,0.01875911620954529,1.1617534037552135,-20.667472024410397,53.871667412164946,34.233220093623146,-0.6660843045352465,-0.27908580336350397,-1.174286960175813,-1.7408371770855098,31.1152930666077,0.5925006866455043,-0.39243695759964226,0.3652492523193409,-0.45755234601879025,1.188050850657472,-0.04615154684972467,0.7766500514884065,-0.992498397827152,98.42506282727828,67.50181116583367,0.41140079916906624,4,-0.4887485504150426,-0.15249824523926137,-1.9249992370605504,-2.2424993515014684,0.10750007629393821,0,-0.029573528694491036,-3.0870098852249845,30.78499984741211,1.8307901779425464,30.774999618530273,-1.9444326707073738,30.66250038146973,-0.029573528694491036
8491,2017-04-25,31.27750015258789,31.5674991607666,31.207500457763672,31.42250061035156,2012800.0,-0.0027102139988963714,-1.5263080403153484,-0.46774421795493276,51.45319950265181,35.239709678285124,-0.5420697181170873,-0.20478298809960194,-1.0441275974222677,-1.6346067610095716,30.20378588261859,0.3599987030029297,-0.37513091459647185,0.28037519454955984,-0.5422462401717709,1.1029966292708906,-0.13093552281110732,0.691685911910227,-0.8873493194580071,71.84472311931489,38.64156753849391,0.41131071736066616,4,-0.3087501525878906,0.013751029968261719,-1.0606250762939453,-1.416250228881836,0.4549999237060547,1,-0.021740877687103755,1.1617534037552135,31.36249923706055,-3.0870098852249845,30.78499984741211,1.8307901779425464,30.774999618530273,-0.021740877687103755
8492,2017-04-26,31.0575008392334,31.34499931335449,31.05500030517578,31.292499542236328,2100800.0,-0.007033788259330875,-1.416660706196475,1.6206755939070667,52.52751195971676,37.91877163051243,-0.3042966229008073,-0.02484610328322745,-0.7827693425394742,-1.3905278918175696,28.8628726469076,0.2899990081787074,-0.34759663559819387,0.08500080108642649,-0.6963881327502861,0.8663897349231391,-0.3056936658319316,0.47569526800478457,-0.6202560729980462,43.80179532609906,6.548108406404587,0.39069446691835663,4,-0.08875083923339844,0.2337503433227539,-0.7925009727478027,-1.1962509155273438,1.0124988555908203,2,0.003702801835648195,-1.5263080403153484,31.27750015258789,1.1617534037552135,31.36249923706055,-3.0870098852249845,30.78499984741211,0.003702801835648195
8493,2017-04-27,30.98500061035156,31.26000022888184,30.915000915527344,31.040000915527344,1735600.0,-0.0023343870859774407,-2.538460033647675,0.2340451435389374,54.133657057194505,40.72980478133816,-0.1907123374206705,-0.0016549398776142255,-0.6691416739135647,-1.2992746411031355,27.25451994800539,0.34499931335449574,-0.3312421901485507,0.043750572204587,-0.678004481430353,0.765505625839527,-0.3171269546128812,0.4046280990220552,-0.5025456683349567,30.030082319706423,-10.382140460501446,0.36087752681746976,4,0.011248588562015271,0.3062505722045934,-0.6618757247924769,-1.1237506866455043,0.6674995422363317,3,0.012990161196040795,-1.416660706196475,31.0575008392334,-1.5263080403153484,31.27750015258789,1.1617534037552135,31.36249923706055,0.012990161196040795
8494,2017-04-28,30.61750030517578,31.0049991607666,30.602500915527344,31.0049991607666,2637200.0,-0.011860587314398874,1.0774164332721339,7.045394645581457,49.5336974362055,41.93740889630402,0.23216410450516634,0.29201668513724144,-0.2751390900854176,-0.9180016928443209,24.98218399812962,0.4024982452392578,-0.32387446177949997,-0.26737470626830984,-0.8947593972065988,0.36000998466997913,-0.5810670517374525,0.04631763920083287,-0.09164359440917735,1.5543437226374035,-41.72884822471446,0.31369234546914415,4,0.37874889373779297,0.6737508773803711,-0.2543754577636719,-0.7562503814697266,0.5399990081787074,4,0.021964582465861193,-2.538460033647675,30.98500061035156,-1.416660706196475,31.0575008392334,-1.5263080403153484,31.27750015258789,0.021964582465861193
8495,2017-05-01,30.395000457763672,30.6825008392334,30.212499618530273,30.399999618530273,2937200.0,-0.007267080760818834,-1.5405413764839913,0.012901098143836661,44.827571087190044,43.73479318709262,0.44677886672049283,0.43938310668477243,-0.037041428117213115,-0.6884717136584726,22.24545348422647,0.470001220703125,-0.2763895463769366,-0.4278745651245117,-0.9841902894548298,0.12844115920580634,-0.7060324272896707,-0.1497167029593527,1.1724987030029297,13.468701172562323,-31.568066109664354,0.27815786216515875,5,0.4949989318847656,0.6424989700317383,0.3562502861022949,-0.16874980926513672,0.7274990081787145,0,0.026073351876982898,1.0774164332721339,30.61750030517578,-2.538460033647675,30.98500061035156,-1.416660706196475,31.0575008392334,0.026073351876982898
8496,2017-05-02,30.45249938964844,30.69499969482422,30.302499771118164,30.415000915527344,1732800.0,0.00189172334327381,-1.9904669175882463,-7.500953834415056,44.455145065350294,45.45560781140603,0.41050084200116643,0.34150561958550796,-0.07069926514161651,-0.7399319084215854,20.568553579336935,0.3924999237060547,-0.21295881818748796,-0.3336256027221651,-0.8856133162209296,0.2183621107765994,-0.6096194594715456,-0.05763174597278464,1.0878997802734354,21.192038480453633,-24.449072767728993,0.27599385674938215,5,0.43749999999999645,0.5850000381469691,0.34500122070312145,-0.2262487411499059,0.4650001525878871,1,0.033412690061556116,-1.5405413764839913,30.395000457763672,1.0774164332721339,30.61750030517578,-2.538460033647675,30.98500061035156,0.033412690061556116
8497,2017-05-03,30.21999931335449,30.479999542236328,29.98749923706055,30.4424991607666,2042000.0,-0.0076348438044131495,2.3109196286607956,-5.933570701932391,43.003722181497295,47.094789249161735,0.6410437691621276,0.5228408797772666,0.18480188343196957,-0.5105475907739354,19.609880394991446,0.4925003051757777,-0.19774344082678752,-0.5166256904602093,-1.0858548333783737,0.05260345245795506,-0.8012402619192933,-0.23201111900112537,1.2938418655395552,18.27111159741954,-27.78806689099025,0.28461457145908275,5,0.5574998855590856,0.7049999237060618,0.6156263351440465,0.0062513351440465215,0.7049999237060618,2,0.05004966238603026,-1.9904669175882463,30.45249938964844,-1.5405413764839913,30.395000457763672,1.0774164332721339,30.61750030517578,0.05004966238603026
8498,2017-05-04,30.48500061035156,30.48749923706055,30.184999465942386,30.292499542236328,1382000.0,0.008769070252095057,2.0633148552333127,-0.8651739331698572,51.173295452589215,49.44216301717337,0.36942953920148724,0.2337943276970762,-0.0565461885955898,-0.7778738315109877,18.354462220830236,0.30249977111816406,-0.1371874096400134,-0.22874946594238565,-0.7999106197433292,0.3424116878585579,-0.5143300428428574,0.05683111095808613,0.9677868908691458,48.89448752771929,-1.8173934262404714,0.2855805769004712,5,0.29249858856201527,0.4399986267089915,0.3800001144409215,-0.2587499618530238,1.0900001525878906,3,0.05199275226304101,2.3109196286607956,30.21999931335449,-1.9904669175882463,30.45249938964844,-1.5405413764839913,30.395000457763672,0.05199275226304101
8499,2017-05-05,30.747499465942386,30.75,30.42499923706055,30.59499931335449,1284400.0,0.008610754480408156,3.126961829102842,0.7922041892079861,50.046142748050805,49.01710472116069,0.11292736443289186,-0.03482160470345619,-0.2888718514833535,-1.0418334862027017,17.35353198926631,0.3250007629394496,-0.07286216572971327,0.036499404907228694,-0.5333907624325356,0.606389572246993,-0.24844567876265344,0.32144448857711083,0.6466765047119125,99.67206143532577,48.66251087021036,0.2849450836698822,5,0.029999732971187854,0.17749977111816406,0.23625135421752574,-0.5212488174438512,1.0650005340576136,4,0.0294333101021087,2.0633148552333127,30.48500061035156,2.3109196286607956,30.21999931335449,-1.9904669175882463,30.45249938964844,0.0294333101021087
8500,2017-05-08,30.227500915527344,30.709999084472656,30.184999465942386,30.670000076293945,1858800.0,-0.01691189720943065,1.0095787748367202,-2.9016309377890934,44.06503480063988,48.196197532048245,0.508465766035318,0.47715296400430773,0.2507215064606214,-0.5250170343337324,16.78919393193821,0.5625,-0.02596684569208918,-0.4628742218017585,-1.072084736321532,0.14633629271801496,-0.7674794790616453,-0.15826896454187178,1.1104079857832048,31.475598469119426,-20.13724392667455,0.30460525725988596,5,0.4387483596801758,0.649998664855957,0.8756246566772461,-0.0012502670288085938,1.7624988555908203,0,0.030766632029094465,3.126961829102842,30.747499465942386,2.0633148552333127,30.48500061035156,2.3109196286607956,30.21999931335449,0.030766632029094465
8501,2017-05-09,30.375,30.415000915527344,30.13750076293945,30.190000534057614,1411200.0,0.004879632123239386,1.0943305239065455,-0.4180786820519311,45.44011277729206,47.40870873400107,0.2452776257105178,0.3233943687161549,0.12461279765927458,-0.6755514496312394,16.526089564216402,0.2775001525878942,0.017107562446138758,-0.30087509155273295,-0.9262197109544665,0.3244695278490006,-0.613547401253598,0.01179721814813206,0.9088925147405469,50.81972133977014,-0.7413051574213085,0.31267230970086607,5,0.24874973297119496,0.48999977111816406,0.7281255722045898,-0.14874935150146484,1.5725002288818395,1,0.02460903591579866,1.0095787748367202,30.227500915527344,3.126961829102842,30.747499465942386,2.0633148552333127,30.48500061035156,0.02460903591579866
8502,2017-05-10,30.36000061035156,30.459999084472656,30.21750068664551,30.364999771118164,1693600.0,-0.0004938070666153926,1.4871912750036316,-0.02702256863899263,43.2078601633143,46.194731301347716,0.16866905899457052,0.3251353602088365,0.17013470797428099,-0.6596337868257862,16.400687552773146,0.24249839782714488,-0.05042574291846691,-0.29687452316284535,-0.9369337699361999,0.3431847236105092,-0.6169041465495226,0.023155100223831937,0.8720361732817885,36.32655094884853,-11.412949084244936,0.32002962338667773,5,0.13624858856201527,0.41749858856201527,0.7431249618530309,-0.1337499618530238,2.252498626708995,2,0.01836294205128186,1.0943305239065455,30.375,1.0095787748367202,30.227500915527344,3.126961829102842,30.747499465942386,0.01836294205128186
8503,2017-05-11,30.63500022888184,30.63999938964844,30.18000030517578,30.302499771118164,1810800.0,0.009057958267514543,1.686135614363326,-66.51125524604272,47.740965499332795,45.99553886391742,-0.18014319728774097,0.05616581409244148,-0.08357388073168792,-0.9340227715893157,15.721406730503542,0.4599990844726598,-0.1056125060942108,-0.023874950408931284,-0.6633698378787933,0.6156199370609308,-0.34362239414386053,0.29587249332599797,0.5472550528885947,81.2245037773342,34.32287426457013,0.3197474437349307,5,-0.26625061035156605,0.14249897003173473,0.46812534332275035,-0.40874958038330433,2.2025012969970668,3,0.009466264273283898,1.4871912750036316,30.36000061035156,1.0943305239065455,30.375,1.0095787748367202,30.227500915527344,0.009466264273283898
8504,2017-05-12,30.57500076293945,30.645000457763672,30.36750030517578,30.545000076293945,1556800.0,-0.0019585267012932617,2.264706212343906,0.09022750478986478,35.95004199238565,45.00914674227248,-0.14170843017216228,0.1353103728180649,0.006243194896303095,-0.8724779958934121,15.169787790827646,0.2775001525878906,-0.154711102025761,-0.09162445068359659,-0.7226307430817727,0.5393818417145795,-0.40712759688268463,0.22387869551549144,0.5594642770425899,76.41943802181498,34.54660034542471,0.31550314619908854,5,-0.20625114440917613,0.20249843597412465,0.48499917984009144,-0.3487501144409144,1.942501068115245,4,0.032706458709630404,1.686135614363326,30.63500022888184,1.4871912750036316,30.36000061035156,1.0943305239065455,30.375,0.032706458709630404
8505,2017-05-15,30.59250068664551,30.707500457763672,30.32999992370605,30.552499771118164,1243200.0,0.000572360532113958,1.7962955113805206,1.3333333333336097,37.47713443869128,44.233812228199255,-0.14331819194719841,0.1115172772175157,0.020426716336682915,-0.8901513788019848,14.524609493386926,0.37750053405762074,-0.2074567414193993,-0.06649951934814169,-0.6972036141087088,0.5642045754124254,-0.38185156672842524,0.24885252803214186,0.4960857212196679,79.82459075638201,40.01863495030137,0.31535204738028366,5,-0.22375106811523793,0.18499851226806285,0.429374217987057,-0.26749992370605824,1.8099994659423793,0,0.03987903198403964,2.264706212343906,30.57500076293945,1.686135614363326,30.63500022888184,1.4871912750036316,30.36000061035156,0.03987903198403964
8506,2017-05-16,30.64249992370605,30.647499084472656,30.4375,30.559999465942386,1920400.0,0.0016343625378216764,3.540580666446717,2.0624642380313003,41.910297175184986,44.112320560831215,-0.18274960969880638,0.06899323644453048,0.0017332924702628816,-0.9385581207121838,14.046667204511737,0.20999908447265625,-0.22203983194489751,-0.019000244140627842,-0.648990459437826,0.6109899711565703,-0.3339953517892269,0.2959948635079712,0.4020429973269444,87.67762743977775,46.37870959783797,0.3149951076485997,5,-0.19874954223632457,0.13499927520752308,0.3518753051757848,-0.31249904632568004,1.6475009918212926,1,0.04397486663187178,1.7962955113805206,30.59250068664551,2.264706212343906,30.57500076293945,1.686135614363326,30.63500022888184,0.04397486663187178
8507,2017-05-17,30.042499542236328,30.520000457763672,30.03000068664551,30.417499542236328,2073600.0,-0.01958066029089034,-1.4500128746769667,-4.545429324455933,34.76147772422891,42.288785257680075,0.4351894062588073,0.6536775158343069,0.629453143598802,-0.3393602805759812,13.757321242317882,0.6124992370605398,-0.21996417168800875,-0.5880005836486824,-1.276118866176006,0.10011769887864119,-0.9320597249123423,-0.24394144238502236,0.9597616314377682,1.8448501569511049,-39.190809631094545,0.3440591412636609,5,0.3475008010864258,0.7349996566772461,0.9243755340576172,0.28750133514404297,2.3100013732910156,2,0.06341019274935156,3.540580666446717,30.64249992370605,1.7962955113805206,30.59250068664551,2.264706212343906,30.57500076293945,0.06341019274935156
8508,2017-05-18,30.145000457763672,30.292499542236328,29.88500022888184,30.09000015258789,1994000.0,0.003411863762641909,1.328577656675729,-0.14666748046875,41.64455195619072,41.355275169695624,0.3122209088128969,0.5286635098767007,0.555708897541642,-0.44439106059060407,13.372926201111579,0.40749931335448863,-0.21928038861949517,-0.4539997100830071,-1.171325451004762,0.2633260308387477,-0.8126625805438827,-0.09533683962213146,0.8166702384458837,31.61096128025349,-13.823192903750488,0.3586628704608767,5,0.15249919891357422,0.5812492370605469,0.8037495613098145,0.18500041961669922,2.229999542236328,3,0.08185432880500731,-1.4500128746769667,30.042499542236328,3.540580666446717,30.64249992370605,1.7962955113805206,30.59250068664551,0.08185432880500731
8509,2017-05-19,30.2549991607666,30.35000038146973,29.9325008392334,30.165000915527344,7150400.0,0.003648986609140925,1.9821322743032583,1.6363226522402552,47.42170194859073,41.728238186134604,0.1397057575833358,0.39729198437964186,0.4802870868957676,-0.5414163255441018,12.726180188047728,0.4174995422363317,-0.19241752920329702,-0.3175009727478013,-1.0449822532418338,0.4099803077462312,-0.6812416129948176,0.04623966749921493,0.6420713074032918,44.98466005143439,-4.307311523532732,0.36374064024701536,5,0.041251182556152344,0.4712505340576172,0.6700010299682617,0.07500171661376953,1.2000007629394496,4,0.08535787264080263,1.328577656675729,30.145000457763672,-1.4500128746769667,30.042499542236328,3.540580666446717,30.64249992370605,0.08535787264080263
8510,2017-05-22,30.434999465942386,30.477500915527344,30.207500457763672,30.28499984741211,1659600.0,0.00594944009812437,1.2978516179824526,1.666694924234436,49.69163084430971,42.200629082469895,-0.008678134149544547,0.1520380297544257,0.3283192288227035,-0.7080232400814914,11.090163254527452,0.2700004577636719,-0.2076712824444087,-0.09112567901610902,-0.7178351933067759,0.5355838352745579,-0.40448043616144247,0.22222907812922443,0.4013467878702244,72.13115574244159,18.48809924393604,0.31335475714533373,5,-0.13874912261963246,0.2912502288818324,0.47187614440917613,-0.10499858856201527,1.2550010681152273,0,0.06842459016444824,1.9821322743032583,30.2549991607666,1.328577656675729,30.145000457763672,-1.4500128746769667,30.042499542236328,0.06842459016444824
8511,2017-05-23,30.59749984741211,30.63249969482422,30.352500915527344,30.48749923706055,1452800.0,0.005339260204409335,2.1110922731318613,0.7333392673219075,56.82025410674965,43.713117298407155,-0.15231537830816677,-0.06747795229494358,0.1955115956896165,-0.8522571106804406,8.874888352169323,0.279998779296875,-0.23677604645571648,0.10537471771240092,-0.4143504724237701,0.625099907848572,-0.1544878773556846,0.36523731278048643,0.18176564490465452,95.31774282032633,35.66366413913317,0.2598625950680847,5,-0.30124950408935547,0.12874984741210938,0.27062559127807617,-0.2674989700317383,0.48999977111816406,1,0.05899175795987288,1.2978516179824526,30.434999465942386,1.9821322743032583,30.2549991607666,1.328577656675729,30.145000457763672,0.05899175795987288
8512,2017-05-24,31.17250061035156,31.21750068664551,30.60000038146973,30.6875,1884800.0,0.0187924100271899,1.1478242985941765,4.409071993341766,61.16979672685481,45.20520965702072,-0.6704473115574103,-0.667652361275632,-0.3370222106159311,-1.4083364077802507,7.374192164004058,0.620000839233402,-0.18929532163935647,0.6746254920959451,0.12677944142524922,1.222471542766641,0.4007024667605954,0.9485485174312949,-1.2875003814697195,96.62288474035681,34.13686906028552,0.27392302533534846,5,-0.6212501525878835,-0.4462509155273402,-0.3043751716613734,-0.8424997329711879,0.33749961853028054,2,0.03584891437309623,2.1110922731318613,30.59749984741211,1.2978516179824526,30.434999465942386,1.9821322743032583,30.2549991607666,0.03584891437309623
8513,2017-05-25,31.38750076293945,31.47249984741211,31.15999984741211,31.270000457763672,1185600.0,0.006897109579861338,1.1739245813762174,0.24226836558124346,60.56108841105088,47.93977037020574,-0.8576734214282489,-0.8969386160794066,-0.5143216016559933,-1.5999390178868431,6.430566680349932,0.3125,-0.14764747559221192,0.8695006370544398,0.22522464579206414,1.5137766283168155,0.547362641423252,1.1916386326856276,-1.475850524902338,94.48057537561765,35.182373640824736,0.3221379956311881,5,-0.7087507247924769,-0.6612510681152308,-0.6368751525878871,-1.0574998855590785,0.10999870300293679,3,0.03074472733194833,1.1478242985941765,31.17250061035156,2.1110922731318613,30.59749984741211,1.2978516179824526,30.434999465942386,0.03074472733194833
8514,2017-05-26,31.290000915527344,31.397499084472656,31.125,31.28750038146973,1112000.0,-0.0031063272016620402,1.5057747454639527,0.021281085643759773,70.37393568774317,51.594970508989284,-0.7242471739290544,-0.7868138179191249,-0.37770354590970356,-1.482404815161896,6.339378080600329,0.27249908447265625,-0.09443515405953207,0.7383757591247573,0.007816210582511474,1.468935307667003,0.3730959848536344,1.1036555333958802,-1.3159166931152306,85.57320000482491,21.81561463481612,0.36527977427112324,5,-0.6112508773803711,-0.563751220703125,-0.5037503242492676,-0.9600000381469727,0.23999977111816762,4,0.03467558493851741,1.1739245813762174,31.38750076293945,1.1478242985941765,31.17250061035156,2.1110922731318613,30.59749984741211,0.03467558493851741
8515,2017-05-30,31.1875,31.23749923706055,30.9424991607666,31.147499084472656,1335600.0,-0.0032758361306559625,3.2143051771115534,15.996948893996795,65.85365853658531,54.25534399358932,-0.590575025579259,-0.6555046995466398,-0.28184387222660945,-1.3642140501944482,7.038473551920085,0.3475017547607422,-0.07718487054509993,0.5962498664855964,-0.1828940227474689,1.3753937557186617,0.20667792186906553,0.9858218111021273,-1.153479152587888,74.5535607848747,8.781056326756598,0.3895719446165319,5,-0.5087499618530273,-0.46125030517578125,-0.36624956130981445,-0.8574991226196289,-0.25499916076660156,1,0.008577151862318333,1.5057747454639527,31.290000915527344,1.1739245813762174,31.38750076293945,1.1478242985941765,31.17250061035156,0.008577151862318333
8516,2017-05-31,31.46999931335449,31.48500061035156,31.13249969482422,31.26250076293945,2685200.0,0.009058094215775192,1.9684144588375772,5.1873450314705325,69.61128503405257,58.12754480579195,-0.8307071251426805,-0.9042271939249495,-0.5633253379761989,-1.6251099720095645,7.945094268563816,0.3525009155273402,-0.00568810723111568,0.8278741836547816,-0.04085056204683113,1.6965989293563943,0.39351181080397524,1.262236556505588,-1.3784393059423756,98.3049386308042,27.617701929768884,0.4343623728508061,5,-0.7849988937377894,-0.7437496185302699,-0.4281234741210902,-1.1399984359741175,0.0625,2,0.00699082381643934,3.2143051771115534,31.1875,1.5057747454639527,31.290000915527344,1.1739245813762174,31.38750076293945,0.00699082381643934
8517,2017-06-01,31.732500076293945,31.732500076293945,31.19499969482422,31.53000068664551,1565600.0,0.008341301832442749,4.308661743651571,0.9759074906470152,69.47647615527399,61.21998082791231,-0.9256084892646186,-1.104219186280119,-0.8174654709908573,-1.8659381356879798,8.373813726039682,0.5375003814697266,0.07014875476543025,1.0147499084472642,0.043468916044492545,1.9860309008500359,0.5291094122458766,1.5003904046486518,-1.5573336327054648,100.0,29.379716249461325,0.48564049620138633,6,-0.8999996185302734,-0.9237499237060547,-0.6024994850158691,-1.326249122619629,-0.09749984741210582,3,-0.020326178404251438,1.9684144588375772,31.46999931335449,3.2143051771115534,31.1875,1.5057747454639527,31.290000915527344,-0.020326178404251438
8518,2017-06-02,32.06999969482422,32.18000030517578,31.75,31.802499771118164,1276000.0,0.01063577145572614,-1.308729780795404,1.320991259136486,74.15183105396545,64.18999517295394,-1.074305665776226,-1.3880524356663102,-1.1472654318006583,-2.1747126318537084,9.100135359724726,0.44750022888183594,0.14005109328714482,1.272999572753907,0.13699712082254578,2.409002024685268,0.7049983467882264,1.8410007987195876,-1.7702465606193023,91.1110700100338,20.347584669855834,0.5680012259656814,6,-0.8762493133544922,-1.0374994277954102,-0.9399991035461426,-1.5674991607666016,-0.6124992370605469,4,-0.01746178582074509,4.308661743651571,31.732500076293945,1.9684144588375772,31.46999931335449,3.2143051771115534,31.1875,-0.01746178582074509
8519,2017-06-05,31.65250015258789,32.134998321533196,31.625,32.125,1440800.0,-0.013018383105993903,1.071073932070826,-1.7663550735488103,65.1645094622479,65.90920390828042,-0.4891643598647768,-0.947874176722042,-0.7394927948410839,-1.7278298143085742,10.409180708585849,0.509998321533196,0.28754524892142896,0.810249996185302,-0.38785035427207504,2.008350346642679,0.21119982095661527,1.4093001714139888,-1.164722301285888,57.37376446308379,-11.737783478633233,0.5990501752286883,6,-0.3862495422363281,-0.619999885559082,-0.5087499618530273,-1.0337495803833008,0.13750076293945312,0,-0.004896949242501836,-1.308729780795404,32.06999969482422,4.308661743651571,31.732500076293945,1.9684144588375772,31.46999931335449,-0.004896949242501836
8520,2017-06-06,31.15749931335449,31.69750022888184,31.14249992370605,31.625,1433200.0,-0.01563860159062125,-1.2311594008426814,0.9894197621565838,56.535521199634424,65.87756691860095,0.13309754345361213,-0.4001433901739091,-0.253562590234079,-1.2081813694161063,10.791441526099081,0.5550003051757884,0.39847408256126826,0.2687492370605433,-0.9007384318911811,1.4382369060122642,-0.3159945974153189,0.8534930715364055,-0.5004992166651085,2.3865970371014393,-61.717141278236724,0.584743834475861,6,0.23250102996826527,-0.12499904632568004,-0.013749122619625354,-0.5387487411498988,0.4600009918212926,1,0.011955432287576562,1.071073932070826,31.65250015258789,-1.308729780795404,32.06999969482422,4.308661743651571,31.732500076293945,0.011955432287576562
8521,2017-06-07,31.122499465942386,31.34000015258789,31.002500534057614,31.26250076293945,1338000.0,-0.0011233201695715067,1.2881324152200158,0.2994675751208491,65.99998982747981,66.41425504089261,0.2798270267483325,-0.32282271092051573,-0.22814654503906695,-1.1448147744925166,10.97300647672988,0.337499618530277,0.4899803192449461,0.1963744163513219,-0.9515613558188782,1.344310188521522,-0.37759346973377816,0.770342302436422,-0.3131993484043676,10.190994073045156,-59.235673240896624,0.5739678860850994,6,0.43875026702880504,-0.08999919891357777,-0.15875005722046254,-0.4574985504150426,0.48500061035155895,2,-0.0061048640041557745,-1.2311594008426814,31.15749931335449,1.071073932070826,31.65250015258789,-1.308729780795404,32.06999969482422,-0.0061048640041557745
8522,2017-06-08,30.917499542236328,31.11000061035156,30.75,31.087499618530273,2055200.0,-0.006586872109368702,2.3488108016998193,1.2142750098773112,61.10710109411305,66.4749231167884,0.4971295774501492,-0.0779093222654339,-0.04401432977996933,-0.9129908531195667,11.088586770622785,0.37249946594238637,0.5642176727919015,-0.03650045394897461,-1.1532043271120997,1.0802034192141505,-0.5948523905305372,0.521851482632588,1.2625007629394531,11.713252202120223,-59.915167291841165,0.5583519365815626,6,0.5475006103515625,0.11500072479248047,0.0462498664855957,-0.15999889373779297,0.6300010681152308,3,0.01989164001694288,1.2881324152200158,31.122499465942386,-1.2311594008426814,31.15749931335449,1.071073932070826,31.65250015258789,0.01989164001694288
8523,2017-06-09,30.92499923706055,31.01250076293945,30.815000534057614,30.940000534057614,1644400.0,0.00024257119544790484,1.4687257858787321,0.08824288390979675,59.92592144666808,65.31403264555784,0.4661448204368561,-0.06595036874960769,-0.07465915242313415,-0.8897979292407889,11.688531276745904,0.19750022888183594,0.6088485828193555,-0.043500709533688564,-1.1502509107849583,1.0632494917175812,-0.5968758101593217,0.5098743910919445,1.226401062011714,12.635339288124618,-59.78717148015149,0.553375100625634,6,0.5400009155273402,0.10750102996825817,-0.07375001907348988,-0.16749858856201527,0.4300003051757777,4,0.022958803858931898,2.3488108016998193,30.917499542236328,1.2881324152200158,31.122499465942386,-1.2311594008426814,31.15749931335449,0.022958803858931898
8524,2017-06-12,31.57500076293945,31.59250068664551,30.877500534057614,30.877500534057614,1884000.0,0.02101864323087632,-1.050178976239523,-46.495994914198754,64.82445213997394,65.19967637926769,-0.15553408601604346,-0.6716278588290692,-0.7450820607242612,-1.5062130600625387,12.718975052397957,0.7150001525878977,0.6107900299074238,0.5565008163452099,-0.5656454045938055,1.6786470372842288,-0.0045722941242978266,1.1175739268147176,0.5483715301513676,87.07129959356806,14.008330437536216,0.561073110469509,6,-0.11000061035155895,-0.542500495910641,-0.723751544952389,-0.8175001144409144,-0.0550003051757777,0,-0.003721308070835927,1.4687257858787321,30.92499923706055,2.3488108016998193,30.917499542236328,1.2881324152200158,31.122499465942386,-0.003721308070835927
8525,2017-06-13,31.8125,31.91250038146973,31.497499465942386,31.5625,1506800.0,0.007521749210511741,-1.1842092054409885,0.3584228214530847,65.49744308367517,64.74258282922575,-0.3297281214271237,-0.8569792525254591,-0.9971177719922473,-1.7074857554207838,13.947628620557376,0.41500091552734375,0.606716753753993,0.7330000877380378,-0.42374657238922,1.8897467478652992,0.15462675767440714,1.3113734178016685,0.2834048472290007,91.39781947053632,20.276247739297148,0.5783733300636301,6,-0.3474998474121094,-0.7799997329711914,-0.9612507820129395,-1.0549993515014648,-0.11750030517578125,1,-0.0007072403763507262,-1.050178976239523,31.57500076293945,1.4687257858787321,30.92499923706055,2.3488108016998193,30.917499542236328,-0.0007072403763507262
8526,2017-06-14,31.989999771118164,32.16749954223633,31.71500015258789,31.96999931335449,1780800.0,0.00557956058524689,1.413330078125,0.08000183105470171,61.60395927019913,63.86785873088411,-0.47573766093528036,-0.9785209017396035,-1.1729646880071805,-1.847917901089307,15.373552545304236,0.4524993896484375,0.5893634667670007,0.8431248664855957,-0.3623932951527564,2.048643028123948,0.24036578566641964,1.4458839473047718,-1.239999771118164,87.47796624765533,18.773221138484388,0.6027590808191756,6,-0.5249996185302734,-0.9574995040893555,-1.218125343322754,-1.232499122619629,2.6174983978271413,2,-0.011644247221242243,-1.1842092054409885,31.8125,-1.050178976239523,31.57500076293945,1.4687257858787321,30.92499923706055,-0.011644247221242243
8527,2017-06-15,31.94750022888184,32.012500762939446,31.61000061035156,31.852500915527344,1306800.0,-0.001328525868721453,2.5777730682831597,4.749856952125979,58.35820003245352,62.113010839604996,-0.4464858577738582,-0.8284615499722179,-1.1299973844798892,-1.7680618731716677,15.917219365967133,0.4025001525878871,0.5966896509755699,0.7053752899169972,-0.43183794923109886,1.8425885290650967,0.13676867034294915,1.2739819094910452,-1.169150238037112,83.73386508794994,17.534065092836542,0.5686066195740493,6,-0.4887504577636754,-0.9149999618530309,-1.2031254768371618,-1.1899995803833043,2.600000381469716,3,-0.010642464986369116,1.413330078125,31.989999771118164,-1.1842092054409885,31.8125,-1.050178976239523,31.57500076293945,-0.010642464986369116
8528,2017-06-16,32.612499237060554,32.615001678466804,31.7549991607666,31.7549991607666,3898000.0,0.020815369071584877,-1.0058365975127896,9.02638183387851,66.87936791408345,62.303550667586734,-1.147064723506496,-1.369329695648272,-1.7781679991332524,-2.398124516194464,16.440871923893358,0.8600025177002024,0.5834690040181876,1.246999359130868,0.07605530932058002,2.417943408941156,0.661527334225724,1.8324713840360118,-1.8063662551879958,99.85597469018641,34.615245686107315,0.5854720249051443,6,-0.929998397827152,-1.3624982833862305,-1.9756250381469798,-1.8549985885620188,1.712501525878892,4,-0.0326561487657695,2.5777730682831597,31.94750022888184,1.413330078125,31.989999771118164,-1.1842092054409885,31.8125,-0.0326561487657695
8529,2017-06-19,32.837501525878906,32.852500915527344,32.40250015258789,32.702499389648445,2065200.0,0.006899265437549262,4.454524437046285,0.15743687955566163,70.42080633617299,63.846360127202125,-1.3257099733763802,-1.4661053204382952,-1.9788670938748787,-2.5914771892213047,17.270826778206672,0.4500007629394531,0.5585336505511407,1.342876529693605,0.11917348415052231,2.566579575236684,0.7310250069220672,1.9547280524651462,-1.9590137961425782,98.89303515852092,33.391512285791094,0.6118515227715402,6,-1.0362510681152344,-1.4687509536743164,-2.2643771171569824,-2.080000877380371,1.4399986267089844,0,-0.04514661331570047,-1.0058365975127896,32.612499237060554,2.5777730682831597,31.94750022888184,1.413330078125,31.989999771118164,-0.04514661331570047
8530,2017-06-20,32.517501831054695,32.845001220703125,32.452499389648445,32.845001220703125,1277200.0,-0.009744946477490801,1.3969622140427278,-2.425883017801714,62.844907228743935,63.49579539400924,-0.8856407856403656,-1.035163735101527,-1.6325428756949307,-2.243922089428743,18.540612600154233,0.3925018310546804,0.47429093093178665,0.9187517166137766,-0.2794498640345964,2.116953297262153,0.31965092628959013,1.5178525069379631,-1.5205733101709065,73.03830968272844,11.203453490617107,0.5991007903241881,6,-0.7162513732910227,-1.1487512588501048,-1.9443774223327708,-1.7600011825561594,1.4375,1,-0.030675830464270026,4.454524437046285,32.837501525878906,-1.0058365975127896,32.612499237060554,2.5777730682831597,31.94750022888184,-0.030675830464270026
8531,2017-06-21,32.40250015258789,32.547500610351555,32.22499847412109,32.497501373291016,1194800.0,-0.003536608656602769,2.3077193943427425,0.290080603829853,58.524169199685716,63.2088029612951,-0.6369598362023581,-0.8200467189198193,-1.4928162459968455,-2.101354814602935,20.13544937532053,0.32250213623046875,0.4434408106558614,0.7135000228881836,-0.4381691642517751,1.8651692100281423,0.13766542931820425,1.289334616458163,-1.2942372880254887,63.782643668985784,6.495535819841436,0.5758345935699791,6,-0.5687494277954102,-1.0337495803833008,-1.8293757438659668,-1.6449995040893555,1.5,2,-0.02183474899874871,1.3969622140427278,32.517501831054695,4.454524437046285,32.837501525878906,-1.0058365975127896,32.612499237060554,-0.02183474899874871
8532,2017-06-22,32.290000915527344,32.43249893188477,32.267501831054695,32.43249893188477,1227600.0,-0.003471930762464992,1.3157810199435518,1.499959845807977,52.9689758701212,62.435809008345444,-0.34564541032785456,-0.6530149773323899,-1.3588073409242085,-1.9573132435166656,20.9203654659266,0.16499710083007812,0.48422829747059026,0.5451257705688484,-0.6094636026317133,1.69971514376941,-0.03216891603143068,1.1224204571691274,-1.0770837679070446,48.74723456614188,-4.085336768937431,0.5772946866002807,6,-0.4250001907348633,-0.9212503433227539,-1.6793761253356934,-1.5325002670288086,1.4225006103515625,3,0.07177135917340727,2.3077193943427425,32.40250015258789,1.3969622140427278,32.517501831054695,4.454524437046285,32.837501525878906,0.07177135917340727
8533,2017-06-23,32.352500915527344,32.572498321533196,32.25749969482422,32.327499389648445,1495200.0,0.0019355837171854962,-2.8181439866832263,-0.1754517467540573,60.44776544296578,61.949510486455644,-0.2060254335449727,-0.6740728411160184,-1.3939534213761817,-1.9872280048072213,21.305406519999757,0.31499862670897727,0.5008704547693696,0.5593757629394531,-0.6128506667568132,1.731602192635716,-0.026737451908680043,1.1454889777875863,-1.041208741832623,20.319035113316726,-30.619734316345347,0.586113214848132,6,-0.17750072479248047,-0.9837503433227539,-1.7687511444091797,-1.5950002670288086,1.5275001525878906,4,0.06784636837057434,1.3157810199435518,32.290000915527344,2.3077193943427425,32.40250015258789,1.3969622140427278,32.517501831054695,0.06784636837057434
8534,2017-06-26,32.375,32.61999893188477,32.282501220703125,32.502498626708984,760000.0,0.0006954357108712728,-1.1600117188930983,-5.099633811414327,71.15552494665737,62.57818624900922,-0.11522817716424072,-0.6441443760886045,-1.3826315548116597,-1.9716505473377168,21.836869897576875,0.33749771118164773,0.5610071802118384,0.5276248931884773,-0.6469862183795385,1.702236004756493,-0.0596806625955324,1.114930448972487,-0.9712353017953212,24.193687319265006,-31.528093640046475,0.5873055557840082,6,-0.14374923706054688,-0.9824991226196289,-1.8631253242492676,-1.6174993515014648,1.375,0,0.06023168379735733,-2.8181439866832263,32.352500915527344,1.3157810199435518,32.290000915527344,2.3077193943427425,32.40250015258789,0.06023168379735733
8535,2017-06-27,31.45499992370605,32.21500015258789,31.434999465942386,32.0,2519600.0,-0.028416990773558304,-1.6666644930536965,4.274556443167906,54.418609838418995,61.779814089922546,0.8367172979712301,0.31296978204408177,-0.44928104295438587,-1.0200140963102733,22.218127940272048,0.9400005340576136,0.6143542833377538,-0.4057501792907736,-1.5545320346771767,0.743031676095633,-0.9801411069839752,0.16864074840242793,1.3975009918212926,1.687803103586983,-57.323315970603666,0.574390927693203,6,0.6887502670288121,0.07500076293945668,-0.9437499046325648,-0.697499275207516,2.0799999237060582,1,0.08973136975767915,-1.1600117188930983,32.375,-2.8181439866832263,32.352500915527344,1.3157810199435518,32.290000915527344,0.08973136975767915
8536,2017-06-28,31.690000534057614,31.8799991607666,31.45249938964844,31.707500457763672,1339200.0,0.007471009725689148,1.3586368013132983,0.032109947259199204,60.1845840020157,61.98274564209612,0.6198728324092322,0.10044611643190748,-0.6630089451711463,-1.2252433242731051,22.108042061875306,0.4274997711181605,0.6011664976450781,-0.1817496299743695,-1.31893202309762,0.9554327631488775,-0.750340826535993,0.386841566587254,1.1341503524780343,21.519087176333393,-41.67899093589151,0.5685911965616235,6,0.45374965667724965,-0.08749961853026988,-1.1787505149841273,-0.9324998855590785,2.0599994659423864,2,0.07147369071713516,-1.6666644930536965,31.45499992370605,-1.1600117188930983,32.375,-2.8181439866832263,32.352500915527344,0.07147369071713516
8537,2017-06-29,31.087499618530273,31.625,30.90749931335449,31.625,1818000.0,-0.019012335291058946,1.6697681020563997,30.714441416887496,51.85185507202271,60.313021992978264,1.2153619677362855,0.6873904720866939,-0.048054482266813636,-0.5915817334856079,21.383083875932936,0.782501220703125,0.551325862204397,-0.7520005226135247,-1.9412045977919021,0.4372035525648492,-1.3466025602027116,-0.15739848502433773,1.7088682395935066,10.510969066975104,-56.64229950747128,0.5946020375891877,6,0.7925004959106445,0.6387510299682617,-0.5762495994567871,-0.2499990463256836,2.5249996185302805,3,0.09055088278568668,1.3586368013132983,31.690000534057614,-1.6666644930536965,31.45499992370605,-1.1600117188930983,32.375,0.09055088278568668
8538,2017-06-30,31.51000022888184,31.63249969482422,31.272499084472656,31.32500076293945,1873600.0,0.013590691291869739,-1.4827386628958532,-0.3441848086442885,49.21874391058582,57.95723727902414,0.6928902463556348,0.23271650248821274,-0.4565620275944795,-0.9794699022979536,19.88416351028659,0.5450000762939453,0.5213267881229875,-0.3014999389648416,-1.4942182192711506,0.8912183413414674,-0.8978590791179961,0.2948592011883129,1.2108128874511657,35.18254305039988,-28.234628684743512,0.5963591401531553,6,0.3662500381469691,0.2912502288818324,-0.8712501525878942,-0.6724996566772496,1.8374996185302699,4,0.06989848559183032,1.6697681020563997,31.087499618530273,1.3586368013132983,31.690000534057614,-1.6666644930536965,31.45499992370605,0.06989848559183032
8539,2017-07-03,31.497499465942386,31.77750015258789,31.48500061035156,31.6924991607666,1104800.0,-0.00039672367022058896,-1.659118100951898,-1.054055447300261,45.99745525489868,56.08529817081911,0.5535321673072211,0.24560173445221167,-0.43024733949030036,-0.9303216006982105,18.571662658764808,0.2924995422363317,0.5092805875632394,-0.30625066757201935,-1.505316482204048,0.8928151470600092,-0.9057835748880301,0.2932822397439949,1.1507810982714766,45.124265689482804,-14.144088674852604,0.5995329073160142,7,0.26624965667724254,0.3037509918212855,-0.7949995994567907,-0.6599988937377965,1.8275012969970597,0,0.07564097603204978,-1.4827386628958532,31.51000022888184,1.6697681020563997,31.087499618530273,1.3586368013132983,31.690000534057614,0.07564097603204978
8540,2017-07-05,31.53000068664551,32.064998626708984,31.364999771118164,31.522499084472656,2919600.0,0.0010318666959028278,-3.3410750932973747,-0.03846981493800554,43.93141806916173,54.463881378538666,0.4092611211611086,0.25553991908111584,-0.46688953455054616,-0.9296459502573704,18.62830034587454,0.6999988555908203,0.39624945229499176,-0.2923745155334423,-1.4603430808629234,0.8755940497960388,-0.8763587981981793,0.29160976713129827,1.048648627533975,53.779848170015754,-1.8408593564152298,0.5839842826647398,7,0.23374843597411754,0.2712497711181605,-0.8275008201599157,-0.6162500381469762,1.1724987030029332,2,0.07040911084707857,-1.659118100951898,31.497499465942386,-1.4827386628958532,31.51000022888184,1.6697681020563997,31.087499618530273,0.07040911084707857
8541,2017-07-06,30.9325008392334,31.3700008392334,30.854999542236328,31.352500915527344,2441200.0,-0.01895020090073085,1.2637423444043412,-55.988049834705244,38.31992849975019,52.83620944849744,0.867544549475312,0.8833663659524333,0.12218115393240936,-0.30753567901899004,18.98720874181505,0.6750011444091832,0.21949596855507636,-0.8803744316101074,-2.0750962065181326,0.3143473432979178,-1.4777353190641236,-0.2830135441560948,1.579302474913085,6.405070713821825,-43.7733641339357,0.5973608874540127,7,0.804998397827152,0.8687496185302734,-0.23000097274780273,0.039999961853027344,1.6499996185302734,3,0.08413477531948588,-3.3410750932973747,31.53000068664551,-1.659118100951898,31.497499465942386,-1.4827386628958532,31.51000022888184,0.08413477531948588
8542,2017-07-07,31.53249931335449,31.65749931335449,31.01000022888184,31.01000022888184,2046400.0,0.01939702441905622,-1.4784697378988165,-1.2440452132369801,37.383191730671825,50.27347903602033,0.16628069683430624,0.349735629795898,-0.47235591491871176,-0.8802626867124026,19.814241090766178,0.7249984741210902,0.10596536190393735,-0.3111259460449247,-1.4385788101381785,0.816326918048329,-0.8748523780915498,0.2526004860017039,0.8798957744773865,55.99175898661358,11.59747602254707,0.5637264320466272,7,0.2049999237060618,0.26875114440918324,-0.8268742561340297,-0.48374843597411754,1.7049999237060653,4,0.07032429191892087,1.2637423444043412,30.9325008392334,-3.3410750932973747,31.53000068664551,-1.659118100951898,31.497499465942386,0.07032429191892087
8543,2017-07-10,31.63500022888184,31.747499465942386,31.36750030517578,31.45000076293945,2184400.0,0.003250643550603005,-1.1714214091476545,0.3540665839235053,35.53817928742525,46.31599618499454,-0.05442423878583824,0.3195362935084596,-0.5657544965781156,-0.954738981417858,20.741182644647,0.3799991607666051,0.01797809051442556,-0.24412508010863831,-1.2916693640707884,0.8034192038535117,-0.7678972220897116,0.27964706187243493,0.6839511262142999,64.46291543976271,25.848570901425376,0.5237721419810747,7,-0.10000038146973012,0.16625022888183238,-0.8143749237060582,-0.5862493515014684,1.6524982452392472,0,0.06250984649506397,-1.4784697378988165,31.53249931335449,1.2637423444043412,30.9325008392334,-3.3410750932973747,31.53000068664551,0.06250984649506397
8544,2017-07-11,31.457500457763672,31.614999771118164,31.212499618530273,31.5049991607666,1348800.0,-0.005610866756249111,2.0093477935356905,-0.25675048714854726,36.79949530122781,44.3583167919733,-0.02319802159373552,0.514142227353851,-0.36917983819201794,-0.7555108427016108,20.541200363533495,0.42250061035156605,-0.04564127224712777,-0.4157498359680183,-1.4717595385917903,0.6402598666557573,-0.9437546872799061,0.1122550153438695,0.7736137885608798,49.79350176863371,14.891882077006649,0.5280048513118871,7,0.002498626708984375,0.34375,-0.3443751335144043,-0.4087495803833008,1.8774986267089844,1,0.06008104147327398,-1.1714214091476545,31.63500022888184,-1.4784697378988165,31.53249931335449,1.2637423444043412,30.9325008392334,0.06008104147327398
8545,2017-07-12,31.790000915527344,31.86000061035156,31.60000038146973,31.73749923706055,1235600.0,0.010569830816981263,1.7012860907992253,-1.105328675259934,42.764336089768165,42.42273369061247,-0.33881081574223515,0.18959015579689975,-0.671175508938731,-1.0685198280543773,19.94647051830959,0.4025001525878871,-0.14351390863848223,-0.08212442398071218,-1.1384545047206984,0.9742056567592741,-0.6102894643507071,0.44604061638927917,0.35854644855191253,93.03486363895195,59.234162694348136,0.5281650403699929,7,-0.3300018310546875,0.011249542236328125,-0.6406254768371582,-0.7412500381469727,1.0074996948242116,2,0.04828561821973265,2.0093477935356905,31.457500457763672,-1.1714214091476545,31.63500022888184,-1.4784697378988165,31.53249931335449,0.04828561821973265
8546,2017-07-13,31.61750030517578,31.96999931335449,31.44750022888184,31.837499618530273,1138000.0,-0.005426253708200046,1.1546411618733776,-4.190329143355656,42.166568614730565,41.34659075091333,-0.19855618291278176,0.35073557064855265,-0.4713992871364283,-0.8737403320946804,18.842302926921718,0.5224990844726491,-0.28932702285010947,-0.23600006103515625,-1.296705846065663,0.824705723995347,-0.7663529535504097,0.29435283148009717,0.4534341895928975,63.281318297054035,30.075339219042874,0.5303528925152523,7,-0.157501220703125,0.18375015258789062,-0.40625,-0.5687494277954102,1.5349998474121094,3,0.034316409393535974,1.7012860907992253,31.790000915527344,2.0093477935356905,31.457500457763672,-1.1714214091476545,31.63500022888184,0.034316409393535974
8547,2017-07-14,31.607500076293945,31.732500076293945,31.5674991607666,31.684999465942386,1722400.0,-0.00031628777687398024,-1.095233481883356,0.3522710524262579,41.21462017478319,40.457243669157485,-0.11961569297256247,0.35200530933810015,-0.4261819672003142,-0.8406145922893629,17.93690049260571,0.16500091552734375,-0.3178407743193645,-0.22900028228759695,-1.2942514051052925,0.836250840530095,-0.7616258436964429,0.30362527912124904,0.39047832132279225,52.14529596019645,16.59417973096639,0.5326255614088463,7,-0.14750099182128906,0.19375038146972656,-0.3106250762939453,-0.5749998092651367,1.8599987030029297,4,0.03084712106671761,1.1546411618733776,31.61750030517578,1.7012860907992253,31.790000915527344,2.0093477935356905,31.457500457763672,0.03084712106671761
8548,2017-07-17,31.54750061035156,31.647499084472656,31.399999618530273,31.59499931335449,1560800.0,-0.0018982667340839976,2.2459319850410604,0.6128913171883948,40.32731008577376,39.827227539254714,-0.0600525569770447,0.3458592006946155,-0.339479600015931,-0.7590407804580046,16.200890194812064,0.2474994659423828,-0.3952535712541483,-0.23574981689453622,-1.242542041943171,0.7710424081541021,-0.7391459294188572,0.26764629562978115,0.4224987030029297,44.224571192603,6.937871161133565,0.5033961125243184,7,-0.0875015258789027,0.2862501144409215,-0.29875040054320934,-0.5150003433227504,2.2674980163574254,0,0.05356996890442933,-1.095233481883356,31.607500076293945,1.1546411618733776,31.61750030517578,1.7012860907992253,31.790000915527344,0.05356996890442933
8549,2017-07-18,31.354999542236328,31.57749938964844,31.334999084472656,31.542499542236328,1356800.0,-0.006101943557838219,-1.1318622354874721,3.947476207685821,48.591545890475416,40.34501951940068,0.12304909270763886,0.44438407519655954,-0.13042437130606288,-0.5443887515327575,14.134892414024838,0.2425003051757848,-0.39549576463816294,-0.35412578582763743,-1.2458193974696599,0.5375678258143815,-0.7999725916486469,0.09172101999337201,0.5480997848510718,3.1496772526980887,-37.043863471017254,0.4458468058210103,7,0.05749988555908203,0.4987506866455078,-0.10624933242797852,-0.32249927520751953,2.157501220703118,1,0.06163288024551283,2.2459319850410604,31.54750061035156,-1.095233481883356,31.607500076293945,1.1546411618733776,31.61750030517578,0.06163288024551283
8550,2017-07-19,31.520000457763672,31.540000915527344,31.26250076293945,31.40500068664551,1939600.0,0.00526234788506641,2.580631268073632,-0.6133321126301894,47.55747386306031,41.371413448657364,-0.048633907855631264,0.21167383036668852,-0.2598488180137828,-0.6886090944058054,12.007890207736088,0.2775001525878942,-0.40847432254368243,-0.1392498016357422,-0.948323776192332,0.6698241729208476,-0.5437867889140406,0.2652871856425527,0.32021288223266353,36.395791153658976,-5.90548148623769,0.4045369872782951,7,-0.030000686645507812,0.33374977111816406,-0.27125024795532227,-0.4875001907348633,1.779998779296882,2,0.057582442904499764,-1.1318622354874721,31.354999542236328,2.2459319850410604,31.54750061035156,-1.095233481883356,31.607500076293945,0.057582442904499764
8551,2017-07-20,31.69499969482422,31.73749923706055,31.34000015258789,31.63750076293945,1986000.0,0.005552006171289259,4.579012180430771,0.49999170716339864,59.950849511150665,43.878930979821675,-0.1163316879866656,-0.02007659241971993,-0.4012596339591141,-0.8417588534496723,10.195578324532642,0.3974990844726598,-0.4007678578665015,0.07112445831298686,-0.6591506277037311,0.8013995443297048,-0.29401308469537213,0.43626200132134585,0.08610081730651586,91.05269920814601,42.882409911428304,0.3651375430083598,7,-0.10375022888183594,0.1587505340576172,-0.44624948501586914,-0.6624994277954102,1.7600021362304759,3,0.03478469557162911,2.580631268073632,31.520000457763672,-1.1318622354874721,31.354999542236328,2.2459319850410604,31.54750061035156,0.03478469557162911
8552,2017-07-21,34.607498168945305,34.84749984741211,32.782501220703125,32.810001373291016,9363600.0,0.0918914182730437,-1.2294217095224464,31.261394546538117,77.94314054979105,48.59059334230676,-2.8460646327568035,-2.898668111847382,-3.2451501306113855,-3.7108590329868747,9.56460472572647,3.1525001525878906,-0.31051670021702904,2.867748069763177,1.3652641062658546,4.370232033260503,2.1165060880145177,3.6189900515118403,-3.7524986267089773,93.30539080173553,41.695619424689845,0.7512419817486624,7,-1.577498435974114,-1.7562484741210866,-3.358747959136956,-3.574997901916497,-1.1424980163574148,4,-0.04204285468006008,4.579012180430771,31.69499969482422,2.580631268073632,31.520000457763672,-1.1318622354874721,31.354999542236328,-0.04204285468006008
8553,2017-07-24,34.547500610351555,34.8125,34.122501373291016,34.59749984741211,4464800.0,-0.0017336577842425038,1.874997019764919,-0.027816036824896945,77.28087747618446,53.08852469507973,-2.6032404545304537,-2.8098580126170205,-3.1246926395540626,-3.613838150368892,8.703048526407876,0.6899986267089844,-0.12731713783458432,2.698000526428217,0.7518829892887666,4.644118063567671,1.7249417578584882,3.671059294997942,-3.612651062011711,91.63181830757196,37.58229335984639,0.9730587685697264,7,-1.4925003051757741,-1.6962509155273366,-3.301875591278069,-3.515000343322747,-1.3050003051757741,0,-0.03126135934508323,-1.2294217095224464,34.607498168945305,4.579012180430771,31.69499969482422,2.580631268073632,31.520000457763672,-0.03126135934508323
8554,2017-07-25,34.325000762939446,34.674999237060554,34.177501678466804,34.674999237060554,3294000.0,-0.006440403603189759,1.8428555858309472,7.000076295108773,74.17821443692091,56.578955622541145,-2.1581639879550565,-2.565302968796061,-2.8411375164610426,-3.3508819031844546,7.727934966594723,0.49749755859375,0.026720400754769003,2.378000640869132,0.1465577620899623,4.609443519648302,1.2622792014795436,3.493722080258717,-3.3118982086181568,85.42540535824095,30.04707200082519,1.1157214393895851,7,-1.2700004577636648,-1.4737510681152273,-2.8587498664855815,-3.0749998092651225,-0.8824996948242116,1,-0.014858037141869729,1.874997019764919,34.547500610351555,-1.2294217095224464,34.607498168945305,4.579012180430771,31.69499969482422,-0.014858037141869729
8555,2017-07-26,34.27750015258789,34.49250030517578,34.172500610351555,34.302501678466804,2092800.0,-0.0013838487777352304,-1.7233945847671186,0.07143324250682939,81.97897539227401,61.00255637560152,-1.922920141014238,-2.419557766464685,-2.7324389253082977,-3.2622714640618895,8.715782609616754,0.31999969482422586,0.19444020212753088,2.1893750190734877,-0.25765080600728396,4.6364008441542595,0.9658621065331019,3.4128879316138736,-3.1877096524047843,83.74911633876037,21.25992715890262,1.2235129125403854,7,-1.2224998474121094,-1.4262504577636719,-2.6924996376037598,-2.908749580383301,-0.5250015258789062,2,-0.022317829078637996,1.8428555858309472,34.325000762939446,1.874997019764919,34.547500610351555,-1.2294217095224464,34.607498168945305,-0.022317829078637996
8556,2017-07-27,33.955001831054695,34.259998321533196,33.799999237060554,34.259998321533196,2518800.0,-0.009408455111883263,2.0164221480120044,12.199115044243753,74.45738262723222,64.69619664809586,-1.3789936559912874,-2.022358137869464,-2.352840183313141,-2.9009196159176014,9.496083491991914,0.47750091552733664,0.37496727227429005,1.753626632690434,-0.8220861234123191,4.329339388793191,0.46577025463905386,3.0414830107418105,-2.790057143927008,56.77972833426041,-6.2615390636476675,1.287856378051378,7,-0.9000015258789134,-1.1037521362304759,-2.3700013160705637,-2.5862512588501048,-0.31500244140625,3,-0.01929031243329471,-1.7233945847671186,34.27750015258789,1.8428555858309472,34.325000762939446,1.874997019764919,34.547500610351555,-0.01929031243329471
8557,2017-07-28,33.90250015258789,34.080001831054695,33.775001525878906,33.959999084472656,2279200.0,-0.0015462133893565655,1.0503917219094498,0.18852325741373935,73.12596364422967,68.3404914879243,-1.0803176876608376,-1.8426227770750359,-2.223328106542972,-2.808118033384801,10.71032316044463,0.30500030517578836,0.5170508002250216,1.5603749275207548,-1.0662019066058264,4.1869517616473395,0.24708651045746421,2.8736633445840454,-2.6639043622545167,12.289042334929075,-48.48330262852026,1.3132884170632924,7,-0.8474998474121094,-1.0512504577636719,-2.3012495040893555,-2.533749580383301,-0.5800018310546946,4,-0.013199566979399835,2.0164221480120044,33.955001831054695,-1.7233945847671186,34.27750015258789,1.8428555858309472,34.325000762939446,-0.013199566979399835
8558,2017-07-31,33.712501525878906,33.97499847412109,33.634998321533196,33.924999237060554,2548400.0,-0.005604265934778918,1.1760275393987734,3.6956810190407925,72.94000405142052,71.0458757280293,-0.6156607643428629,-1.5590934430978791,-1.9602435110126564,-2.5788744794524554,11.906073308896454,0.3400001525878906,0.6863666805615409,1.260251235961917,-1.4038473658108543,3.924349837734688,-0.07179806492446517,2.5923005368483025,-2.401727654403956,7.452224626784135,-52.44890317060614,1.3320493008863847,7,-0.657501220703125,-0.8612518310546875,-2.095625877380371,-2.3437509536743164,-0.3625030517578196,0,-0.007341530948126951,1.0503917219094498,33.90250015258789,2.0164221480120044,33.955001831054695,-1.7233945847671186,34.27750015258789,-0.007341530948126951
8559,2017-08-01,33.880001068115234,34.935001373291016,33.587501525878906,34.424999237060554,2368000.0,0.00496846969684972,-1.3849612790407195,2.5647248900457247,72.00001927427542,73.7617141070532,-0.43284009764606424,-1.6221169266388173,-2.054749980267829,-2.7038007033552205,13.752820854519577,1.3474998474121094,0.8826950142202392,1.3086256980895996,-1.3885798310068083,4.0058312271860075,-0.03997706645860433,2.6572284626378035,-2.49849267712154,21.70683305071071,-32.5984670142616,1.348602764548204,8,-0.7425003051757812,-0.9850006103515625,-2.108125686645508,-2.5112504959106445,-0.595001220703125,1,-0.01881643278752465,1.1760275393987734,33.712501525878906,1.0503917219094498,33.90250015258789,2.0164221480120044,33.955001831054695,-0.01881643278752465
8560,2017-08-02,33.75,33.897499084472656,33.442501068115234,33.77750015258789,2641600.0,-0.003837103424343735,2.401879554497098,0.05045916510345148,72.65003946381086,75.17273521290434,0.052246520310795574,-1.3884584864881049,-1.8575643395349317,-2.5361805113322333,15.106019411294247,0.4549980163574219,1.1056004504575014,1.067624664306642,-1.6318541880891217,3.767103516702406,-0.2821147618912363,2.417364090504524,-2.2263518897144117,20.6029392971246,-31.221647518336326,1.3497394261978817,8,0.10875129699707031,-0.8549995422363281,-1.938124179840088,-2.38124942779541,-0.31999969482421875,2,-0.009111079463252292,-1.3849612790407195,33.880001068115234,1.1760275393987734,33.712501525878906,1.0503917219094498,33.90250015258789,-0.009111079463252292
8561,2017-08-03,33.53499984741211,33.897499084472656,33.415000915527344,33.75749969482422,1938800.0,-0.006370374891493058,-1.0864888940209996,8.090858648911084,69.6183319918791,74.24775648424746,0.6210039447812576,-1.0208271141804346,-1.5817314090157595,-2.284828706086426,16.599440374467473,0.4824981689453125,1.3147291556821088,0.7224995613098173,-1.870624610287102,3.31562373290674,-0.5740625244886459,2.019061647108277,-1.8748976066063037,7.89466419380664,-42.07633108653872,1.296562085798461,8,0.6400012969970703,-0.6399993896484375,-1.6981244087219238,-2.1662492752075195,0.21500015258789062,3,0.006485724773714674,2.401879554497098,33.75,-1.3849612790407195,33.880001068115234,1.1760275393987734,33.712501525878906,0.006485724773714674
8562,2017-08-04,33.75,33.81999969482422,33.36999893188477,33.65999984741211,1423200.0,0.006411216745673576,2.9130579005854127,-0.4044953452089084,71.73162884462235,73.63117330296278,0.30349137920372726,-1.118527164183135,-1.7506830522417403,-2.4591435249592237,18.476559582293945,0.450000762939446,1.5444870147209642,0.8266246795654268,-1.7253623424618993,3.378611701592753,-0.4493688314482398,2.10261819057909,-1.9589017938947855,24.281180531180187,-25.325452173322358,1.2759935110136635,8,0.4025001525878906,-0.8549995422363281,-1.8768744468688965,-2.38124942779541,-0.0800018310546946,4,-0.0032592773437497558,-1.0864888940209996,33.53499984741211,2.401879554497098,33.75,-1.3849612790407195,33.880001068115234,-0.0032592773437497558
8563,2017-08-07,33.612499237060554,33.84000015258789,33.540000915527344,33.709999084472656,1773200.0,-0.004074096679687278,-1.474256319904356,-1.083329801212145,72.51871390780505,73.44678435528323,0.329013696226788,-0.8698802744070022,-1.5747132882649382,-2.285375656569606,20.303804716004457,0.2999992370605469,1.7330528542072443,0.5902489662170467,-1.9041441418047143,3.084642074238811,-0.6569475877938373,1.8374455202279307,-1.6956449042679083,15.495202995203067,-38.33606231745425,1.2471965540108823,8,0.5400009155273366,-0.7174987792968821,-1.8093738555908274,-2.243748664855964,0.20000076293944602,0,-0.008627770088801001,2.9130579005854127,33.75,-1.0864888940209996,33.53499984741211,2.401879554497098,33.75,-0.008627770088801001
8564,2017-08-08,33.34749984741211,33.737499237060554,33.267501831054695,33.59999847412109,3050400.0,-0.007883953757186313,-1.2788048051936827,2.589733557651041,67.872870669522,71.87943938608858,0.49257199936030815,-0.4806711646573376,-1.2703878737844434,-1.9844037311239973,22.23847654588648,0.4699974060058594,1.5476541294602555,0.23074960708618164,-2.1548751513047506,2.616374365477114,-0.9620627721092845,1.4235619862816478,-1.3099196329995308,12.698153194065014,-41.54831020741214,1.1928123791954668,8,0.7537517547607422,-0.4524993896484375,-1.5087494850158691,-1.9787492752075195,0.30500030517578125,1,7.492695765520807e-05,-1.474256319904356,33.612499237060554,2.9130579005854127,33.75,-1.0864888940209996,33.53499984741211,7.492695765520807e-05
8565,2017-08-09,33.325000762939446,33.43249893188477,33.13249969482422,33.314998626708984,2210000.0,-0.0006746857958050967,1.666677969549927,-0.0396126361589674,66.43147805047245,70.98767221089304,0.40873283854350717,-0.3555043088503922,-1.2047089719384303,-1.948171522962479,23.811661618869522,0.299999237060554,1.3559491307252998,0.13150053024290997,-2.1717474898600884,2.4347485503459048,-1.0201234798085892,1.2831245402944091,-1.1715237021717329,25.163558392339752,-23.418102780277408,1.151624010051498,8,0.7087497711181712,-0.43000030517577414,-1.5425009727477956,-1.9562501907348562,0.21249771118164062,2,-0.0012003275202268071,-1.2788048051936827,33.34749984741211,-1.474256319904356,33.612499237060554,2.9130579005854127,33.75,-0.0012003275202268071
8566,2017-08-10,32.702499389648445,33.272499084472656,32.669998168945305,33.217498779296875,2814800.0,-0.018679710698860097,-1.07758280497748,-51.488939740691855,14.325841091318551,64.45432526056959,0.9329972683817047,0.37149707948479005,-0.5544782178984917,-1.3131819981855628,25.447210357258754,0.6550025939941406,1.168152496788231,-0.54525079727172,-2.740794813571817,1.6502932190283772,-1.6430228054217721,0.5525212108783322,-0.4377613563798022,2.777877401707701,-38.48812090158245,1.0977720081500495,8,1.1000003814697195,0.19250106811522727,-0.9199995994567942,-1.3337488174438548,0.8725013732910014,3,0.02224603406789205,1.666677969549927,33.325000762939446,-1.2788048051936827,33.34749984741211,-1.474256319904356,33.612499237060554,0.02224603406789205
8567,2017-08-11,32.58250045776367,32.93249893188477,32.522499084472656,32.830001831054695,1898400.0,-0.003669411639000142,-1.2312666728947126,0.48058576042193385,14.010980181736159,57.90665594171577,0.9454918225331923,0.5989966898961683,-0.4160350624598621,-1.1791502782364311,27.0769525957451,0.4099998474121165,0.9320784017651249,-0.7139997482299805,-2.7965877002600266,1.3685882038000656,-1.755293724245,0.327294227785039,-0.2109518908941368,4.554180238870793,-29.087530085327657,1.0412939760150222,8,1.146249771118164,0.3900003433227539,-0.8131256103515625,-1.213749885559082,1.1049995422363281,4,0.03583210391571212,-1.07758280497748,32.702499389648445,1.666677969549927,33.325000762939446,-1.2788048051936827,33.34749984741211,0.03583210391571212
8568,2017-08-14,33.237499237060554,33.334999084472656,32.799999237060554,32.84999847412109,1602400.0,0.020102778181372294,-1.1948746038577758,-1.5656509609901328,32.80629169028887,53.551797321272815,0.24141558923493278,0.08126666633432222,-1.0554784812993958,-1.8185201901580115,28.877006386207743,0.7524986267089844,0.7801978725282908,-0.143500900268549,-2.0576172420047953,1.770615441467701,-1.1005590711366722,0.8135572705995742,-0.76341255793416,58.84774179369264,30.444499777532815,0.9570581708681245,8,-0.02750015258789773,-0.16374874114990945,-1.4681243896484446,-1.8687486648559641,0.8925018310546804,0,0.013012378843547445,-1.2312666728947126,32.58250045776367,-1.07758280497748,32.702499389648445,1.666677969549927,33.325000762939446,0.013012378843547445
8569,2017-08-15,33.28749847412109,33.447498321533196,33.05500030517578,33.19499969482422,1702000.0,0.001504302014538439,-1.1073857119449069,0.23870605723508578,34.360148731144804,49.297365017643244,0.11011055123023539,0.19338349278416445,-1.0755613272625268,-1.8587481499701184,30.6966866035162,0.39249801635741477,0.633768405364016,-0.19012660980225604,-1.8521217994655146,1.471868579861006,-1.0211242046338853,0.6408709850293732,-0.7649993896484304,82.702704931892,58.76808982486743,0.8309975948316304,8,-0.0774993896484304,-0.2137479782104421,-1.619373321533196,-1.9187479019164968,1.0750007629394673,1,0.01577173263070719,-1.1948746038577758,33.237499237060554,-1.2312666728947126,32.58250045776367,-1.07758280497748,32.702499389648445,0.01577173263070719
8570,2017-08-16,33.334999084472656,33.53499984741211,33.29249954223633,33.327499389648445,1310800.0,0.0014269804740207892,-5.25812167749557,0.08107885186400067,39.273306617247094,45.92569553157303,-0.0027364477769964424,0.3044386236337573,-1.0760189760977141,-1.8928288051349327,32.50917278062581,0.24750137329102273,0.495172172063981,-0.2333759307861314,-1.6208325245294048,1.154080662957142,-0.9271042276577717,0.4603523660855089,-0.7159999084472659,80.24685311260225,57.96909767758154,0.6937282968716374,8,-0.1537494659423828,-0.23624801635742188,-1.7043743133544922,-1.9662485122680664,0.8274993896484304,2,0.009524556077252999,-1.1073857119449069,33.28749847412109,-1.1948746038577758,33.237499237060554,-1.2312666728947126,32.58250045776367,0.009524556077252999
8571,2017-08-17,32.797500610351555,33.29249954223633,32.72999954223633,33.29249954223633,1739600.0,-0.016124148459073062,1.2727321768482056,-66.0025432350584,33.62961790818713,41.692138760858015,0.4684038434592708,0.9789605005219144,-0.49562507341223494,-1.344859765252835,34.486007521095566,0.6049995422363281,0.33185556707811514,-0.8259994506836037,-1.965515219606985,0.31351631823977755,-1.3957573351452908,-0.25624156622191663,-0.08586134643554288,27.160624065163695,3.4698514241635436,0.5697578844616894,8,0.38374900817871804,0.301250457763679,-1.1668758392333913,-1.4287500381469656,1.4199981689453196,3,0.022562629773561937,-5.25812167749557,33.334999084472656,-1.1073857119449069,33.28749847412109,-1.1948746038577758,33.237499237060554,0.022562629773561937
8572,2017-08-18,33.15250015258789,33.220001220703125,32.54249954223633,32.727500915527344,3703200.0,0.010823981572677832,1.4196429179637742,-0.8585861699586039,42.09036960567423,38.311211616176806,0.022055124981498864,0.5368939732023961,-0.7961108792077454,-1.6915292444661212,32.791973799041315,0.6775016784667969,0.17370201446791356,-0.3982500076293931,-1.4561122578625998,0.6596122426038136,-0.9271811327459929,0.13068111748720668,1.782501220703125,61.4609997770757,34.24076229444216,0.5289311251166026,8,-0.022500991821289062,-0.05374908447265625,-1.5218753814697266,-1.7837495803833008,0.8725013732910156,4,0.012744155294682091,1.2727321768482056,32.797500610351555,-5.25812167749557,33.334999084472656,-1.1073857119449069,33.28749847412109,0.012744155294682091
8573,2017-08-21,33.467498779296875,33.717498779296875,33.014999389648445,33.150001525878906,3522400.0,0.009501504419249462,-1.3914810726576532,0.747053702058145,44.406742839999815,35.70386407956323,-0.35277266336913016,0.1442305316515018,-1.0520532773284543,-1.9972395889105101,31.252558682045763,0.7024993896484304,0.043785319476583595,-0.029251289367678623,-0.9774566526506518,0.9189540739152946,-0.5033539710091617,0.44485139227380444,1.4196525573730483,78.72339044020012,48.70701148378754,0.4741026816414861,8,-0.3474998474121094,-0.3687477111816406,-1.836874008178711,-2.098748207092285,2.5349998474121094,0,0.006573578209531972,1.4196429179637742,33.15250015258789,1.2727321768482056,32.797500610351555,-5.25812167749557,33.334999084472656,0.006573578209531972
8574,2017-08-22,33.814998626708984,33.857498168945305,33.47999954223633,33.47999954223633,1487600.0,0.010383203408886876,-1.253729303787336,1.055124354199207,50.83224981463771,33.97061649780382,-0.7006665023715257,-0.25659205207296054,-1.3561960039684067,-2.3354917316538746,29.694584153726964,0.3899993896484304,-0.11852713461294684,0.34374866485595845,-0.5356017563115856,1.2230990860235025,-0.09592654572781356,0.7834238754397305,1.0252596740722666,96.76809227225705,62.852720196094225,0.4396752105837724,8,-0.625,-0.71624755859375,-2.168123722076416,-2.4462480545043945,1.87750244140625,1,0.009315465154490443,-1.3914810726576532,33.467498779296875,1.4196429179637742,33.15250015258789,1.2727321768482056,32.797500610351555,0.009315465154490443
8575,2017-08-23,33.512500762939446,33.737499237060554,33.5,33.737499237060554,2317200.0,-0.008945671330904847,1.111118646366618,-0.671639071716547,49.71823261431205,37.90310444480309,-0.41211281268412137,-0.015119779381997489,-1.0206186227910337,-2.0236548929069897,28.062591605201227,0.3149986267089844,-0.2900986490326716,0.07950077056884197,-0.7146054904445123,0.8736070315821962,-0.31755235993783515,0.4765539010755191,1.2818023626709092,73.76442841850884,35.047454561609975,0.397053130506677,8,-0.32250213623046164,-0.41374969482421164,-1.879375934600823,-2.143750190734856,2.5574989318847727,2,0.025363624163228682,-1.253729303787336,33.814998626708984,-1.3914810726576532,33.467498779296875,1.4196429179637742,33.15250015258789,0.025363624163228682
8576,2017-08-24,33.299999237060554,33.525001525878906,32.904998779296875,33.522499084472656,2363200.0,-0.006340962955348695,4.450460269286876,0.9888949170932565,44.3608842844756,41.275316011774144,-0.1183930752284752,0.15367348338935471,-0.7825470614277279,-1.795809964230692,26.72273587661278,0.6200027465820312,-0.4280916021240131,-0.10025062561034304,-0.8568530647558461,0.65635181353516,-0.478551845183091,0.27805059396240495,1.449267816882319,57.60459968844274,16.35679816970145,0.37830121957275015,8,-0.10000038146973367,-0.16249847412110086,-1.628124237060554,-1.9312486648559641,3.0574989318847585,3,0.02590087858322332,1.111118646366618,33.512500762939446,-1.253729303787336,33.814998626708984,-1.3914810726576532,33.467498779296875,0.02590087858322332
8577,2017-08-25,33.455001831054695,33.775001525878906,33.334999084472656,33.47499847412109,1817600.0,0.00465473265902161,-2.3846063558202997,0.08987261474096803,48.03496484192431,42.9673908064003,-0.15267085306037131,-0.038549995260488856,-0.9082811806233551,-1.9347712998772977,25.48812705235788,0.47500228881835227,-0.5544775567032403,0.0771268844604549,-0.6425008158936976,0.7967545848146074,-0.28268696571662133,0.43694073463753114,1.2501298726540497,57.743139547924216,12.690967339223604,0.3598138501770772,8,-0.2550029754638743,0.27374839782714133,-1.7325019836425852,-2.0862512588501048,3.3899993896484375,4,0.02279171742667163,4.450460269286876,33.299999237060554,1.111118646366618,33.512500762939446,-1.253729303787336,33.814998626708984,0.02279171742667163
8578,2017-08-28,33.46500015258789,33.68249893188477,33.299999237060554,33.587501525878906,1654800.0,0.0002988587949774857,1.4480279300283314,6.126096909580851,51.565629148902,44.879110852817774,-0.14192988743170076,-0.07171824620338896,-0.909729578997954,-1.9242361582229535,24.4478561226835,0.38249969482421875,-0.4132659309513045,0.09950027465820455,-0.6042351924288951,0.8032357417453042,-0.2523674588853453,0.4513680082017544,1.1968789078914028,58.792832769973046,9.249541907750228,0.35186773354354894,8,-0.2650012969970703,0.2637500762939453,-0.5243754386901855,-1.098750114440918,3.3349990844726562,0,0.016733942051027073,-2.3846063558202997,33.455001831054695,4.450460269286876,33.299999237060554,1.111118646366618,33.512500762939446,0.016733942051027073
8579,2017-08-29,33.24250030517578,33.40250015258789,33.147499084472656,33.282501220703125,1586000.0,-0.006648732896984755,-1.2173682290111785,0.3265344253106219,48.95634977700533,45.955004537235354,0.082155211382549,0.10600792225166344,-0.6883426012337495,-1.680052822532211,22.38675792252151,0.3175010681152344,-0.2543585761309757,-0.0911245346069336,-0.7532589136109209,0.5710098443970537,-0.42219172410892725,0.23994265489506006,1.3769911649386515,38.793156367016564,-13.262538142936613,0.33106718950199454,8,-0.04250144958496094,0.4862499237060547,-0.28937530517578125,-0.8762502670288086,3.759998321533196,1,0.08302619526797383,1.4480279300283314,33.46500015258789,-2.3846063558202997,33.455001831054695,4.450460269286876,33.299999237060554,0.08302619526797383
8580,2017-08-30,33.442501068115234,33.5,33.122501373291016,33.220001220703125,1207200.0,0.00601641757098248,1.2370440699422423,-5.562368872782758,60.481625128192256,48.9385608950137,-0.11286131629269391,-0.12459934391374361,-0.8768390275297548,-1.8543922996993913,20.550673105804563,0.3774986267089844,-0.18668284033103077,0.12425117492675497,-0.5109051961595341,0.759407546013044,-0.19332701061639312,0.44182936046990307,1.135450563441637,61.781677233783206,3.3483916664698867,0.3175781855431453,8,-0.24250221252441406,0.28624916076660156,-0.4893760681152344,-1.0762510299682617,3.8274993896484375,2,0.06727965696755844,-1.2173682290111785,33.24250030517578,1.4480279300283314,33.46500015258789,-2.3846063558202997,33.455001831054695,0.06727965696755844
8581,2017-08-31,33.752498626708984,33.81999969482422,33.392501831054695,33.477500915527344,1866400.0,0.009269568623541335,1.0853562091198865,1.2359456169526977,65.72580893255973,51.564720820223194,-0.305246200815553,-0.44002740541607466,-1.1677854412282187,-2.1370646364811705,18.84389293659622,0.42749786376952414,-0.11747384850483655,0.4233737945556655,-0.23445169961082968,1.0811992887221606,0.09446104747242146,0.7522865416389095,0.784743963061473,90.32240422215537,24.03800244170462,0.32891274708324636,8,-0.3712501525878906,-0.023748397827148438,-0.7993736267089844,-1.3862485885620117,3.647502899169922,3,0.06866161506281343,1.2370440699422423,33.442501068115234,-1.2173682290111785,33.24250030517578,1.4480279300283314,33.46500015258789,0.06866161506281343
8582,2017-09-01,33.639999389648445,33.90999984741211,33.572498321533196,33.90999984741211,1283200.0,-0.003333063969715,1.5000070642422714,-0.9818280181442125,56.33360985688408,52.88992826654367,-0.1299931339237972,-0.3543598944659223,-1.0335227753701233,-1.998814462016476,17.185038359323556,0.33750152587891336,-0.07407150396042539,0.3163745880126996,-0.3283432834640294,0.9610924594894286,-0.005984347725664918,0.6387335237510641,0.857348339171331,65.71416115250189,-1.4485132204314368,0.32235893573836305,9,-0.23250007629395242,0.08875083923339133,-0.6868743896484446,-1.273749351501472,3.920001983642571,4,0.08078177255059904,1.0853562091198865,33.752498626708984,1.2370440699422423,33.442501068115234,-1.2173682290111785,33.24250030517578,0.08078177255059904
8583,2017-09-05,33.322498321533196,33.677501678466804,33.150001525878906,33.55500030517578,1713200.0,-0.009438200769199434,1.2094028360295226,0.8611169979796757,50.50798097632006,52.85389839561948,0.18414097787467654,-0.06292513921773235,-0.6995138239209595,-1.6548320372427163,15.140091679136635,0.5275001525878977,0.037526355402206946,0.013373565673823862,-0.6168708628528066,0.6436179942004543,-0.3017486485894949,0.32849577993714263,1.1357524435549138,25.39648708086599,-38.15636125065488,0.3151222142633164,9,0.08500099182129617,0.4062519073486399,-0.369373321533196,-0.9562482833862234,4.345001220703132,1,0.10570944786854941,1.5000070642422714,33.639999389648445,1.0853562091198865,33.752498626708984,1.2370440699422423,33.442501068115234,0.10570944786854941
8584,2017-09-06,33.34999847412109,33.540000915527344,33.20750045776367,33.435001373291016,2097200.0,0.0008252728328632664,1.2542252337294557,0.3656007481665193,50.218969484608536,52.909535825652426,0.09358546331858264,-0.09510456352568752,-0.7105715059154178,-1.6526278383188782,13.569668934839868,0.3325004577636719,0.0958753055724415,0.04074878692626527,-0.5895286606788517,0.6710262345313822,-0.27438993687628965,0.3558875107288202,1.0699372665099887,28.888576715526277,-31.20787827644896,0.3151387238025568,9,0.05750083923340554,0.3787517547607493,-0.39687347412108664,-0.983748435974114,4.527500152587891,2,0.10344830347193534,1.2094028360295226,33.322498321533196,1.5000070642422714,33.639999389648445,1.0853562091198865,33.752498626708984,0.10344830347193534
8585,2017-09-07,33.28499984741211,33.389999389648445,33.03749847412109,33.389999389648445,1596400.0,-0.001948984398287612,5.714332425067481,1.235246600547483,58.255714948338536,54.45340589941498,0.13736472753176088,-0.03505357368698725,-0.599887800338756,-1.563190595014973,12.087334481812778,0.35250091552735796,0.12243217931906969,-0.022249794006349077,-0.6525706553624673,0.6080710673497691,-0.3374102246844046,0.29291063667170647,1.0973871692510713,28.366874926220735,-34.412925130794946,0.31516043067805793,9,0.1887493133544922,-0.06875038146972656,-0.2687492370605469,-0.8749990463256836,4.700000762939453,3,0.111686909909537,1.2542252337294557,33.34999847412109,1.2094028360295226,33.322498321533196,1.5000070642422714,33.639999389648445,0.111686909909537
8586,2017-09-08,33.43000030517578,33.45750045776367,32.9375,33.177501678466804,1302000.0,0.00435633043197825,2.382128546440224,-2.4047593097182074,55.05926176298358,55.23388333508824,0.014241888232284339,-0.1293909114065812,-0.7041522650216763,-1.6802261673165297,11.472402333879575,0.5200004577636719,0.09546061862845079,0.08637561798095561,-0.4774604581544182,0.6502116941163294,-0.19554242008673128,0.3682936560486425,0.9155889619988642,50.642712848373115,-11.79564488574217,0.2819180380676885,9,-0.0062503814697265625,-0.21375083923339844,-0.053124427795410156,-0.9962491989135742,4.375,4,0.11486688954631452,5.714332425067481,33.28499984741211,1.2542252337294557,33.34999847412109,1.2094028360295226,33.322498321533196,0.11486688954631452
8587,2017-09-11,33.75,33.8125,33.380001068115234,33.487499237060554,1279200.0,0.009572231286359756,1.2322481566434669,1.0396126361589955,55.14106408974789,55.63115388407111,-0.2900092793150577,-0.3767562984056809,-0.95943427744416,-1.9712339845614615,11.210827184449492,0.4324989318847656,0.102719706698295,0.34800033569335653,-0.11715518255495994,0.813155853941673,0.11542257656920185,0.5805780948175112,0.5595274726758817,92.85714285714286,31.137069310785876,0.23257775912415726,9,-0.3262500762939453,-0.5337505340576172,-0.21499919891357422,-1.1787490844726562,4.012500762939453,0,0.10814819335937509,2.382128546440224,33.43000030517578,5.714332425067481,33.28499984741211,1.2542252337294557,33.34999847412109,0.10814819335937509
8588,2017-09-12,33.669998168945305,33.90250015258789,33.602500915527344,33.72999954223633,1690800.0,-0.0023704246238428484,-2.0769802609699317,-0.22857599581477756,47.07660313451256,55.42229314601635,-0.1987736068663466,-0.2768875634632124,-0.8279305951799358,-1.8642074434542764,10.448480906075302,0.2999992370605469,0.15245565616161372,0.24637355804442507,-0.2267272787347423,0.7194743948235924,0.009823139654841384,0.48292397643400875,0.6041887451217818,75.90653400218925,17.85063441808787,0.2365504183895829,9,-0.2462482452392507,-0.4537487030029226,-0.14624786376952414,-1.0262470245361257,4.120002746582038,1,0.11553321698524943,1.2322481566434669,33.75,2.382128546440224,33.43000030517578,5.714332425067481,33.28499984741211,0.11553321698524943
8589,2017-09-13,33.8125,33.830001831054695,33.392501831054695,33.65250015258789,1440000.0,0.004232308844795973,3.487098730413022,-2.6666030898337487,56.46549101821039,54.97605602268503,-0.2815232331070163,-0.3984707348005969,-0.9158098360836533,-1.9787412382085208,9.356445341737787,0.4375,0.17869942200028532,0.3626253128051786,-0.13623197538119314,0.8614826009915504,0.11319666871199274,0.6120539568983645,0.427053166630472,90.6735607920338,33.17520063980239,0.249428644093185,9,-0.3887500762939453,-0.5962505340576172,-0.28874969482421875,-1.044999122619629,3.924999237060547,2,0.1140110770347158,-2.0769802609699317,33.669998168945305,1.2322481566434669,33.75,2.382128546440224,33.43000030517578,0.1140110770347158
8590,2017-09-14,33.65250015258789,33.705001831054695,33.380001068115234,33.705001831054695,1571200.0,-0.004731973306088211,11.380585628130321,-0.3281358033522128,57.7728915297805,54.09239853348735,-0.09901483965187907,-0.22500081014718631,-0.7029681830335477,-1.8006408274164407,8.083398388388856,0.4324989318847656,0.18473783535637978,0.1867504119873047,-0.3168991424705183,0.6903999664451277,-0.06507436524160681,0.4385751892162162,0.5531119415546968,74.0932683451332,15.922273106123981,0.25182477722890984,9,-0.22875022888183594,-0.4362506866455078,-0.1543741226196289,-0.8099994659423828,4.397499084472656,3,0.12554783314654205,3.487098730413022,33.8125,-2.0769802609699317,33.669998168945305,1.2322481566434669,33.75,0.12554783314654205
8591,2017-09-15,33.53749847412109,33.772499084472656,33.43000030517578,33.64500045776367,3529200.0,-0.003417329409267089,-1.1240344921399084,2.0475913681608695,51.85177573870629,53.59441696480093,-0.019800403953489365,-0.05451272407187702,-0.5161093919799455,-1.6666663612022283,7.849393837145577,0.342498779296875,0.21913449750952196,0.0347488403320213,-0.35891406351645827,0.4284117441805009,-0.16208261159221848,0.2315802922562611,0.6348513689833766,30.143097028545036,-26.921979836982487,0.19683145192424115,9,-0.11749839782714133,-0.32124900817870383,-0.07312297821044211,-0.6949977874755788,4.335002899169929,4,0.13261281665543279,11.380585628130321,33.65250015258789,3.487098730413022,33.8125,-2.0769802609699317,33.669998168945305,0.13261281665543279
8592,2017-09-18,33.575000762939446,33.627498626708984,33.424999237060554,33.55500030517578,1731200.0,0.0011182196205627992,2.240089114047556,-0.18604733685808847,52.43903264223442,53.80897826101363,-0.07542399889839402,-0.061913744796186165,-0.499179953807527,-1.6812724110496013,7.9208105675298155,0.2024993896484304,0.19005590209161483,0.051126098632806816,-0.3071534091790227,0.4094056064446363,-0.12801365527310793,0.23026585253872156,0.5647520741476555,37.32058114915539,-18.719349517628046,0.17913975390591408,9,-0.1550006866455007,-0.3587512969970632,-0.22625064849852805,-0.7325000762939382,4.13750076293946,0,0.12598658067360247,-1.1240344921399084,33.53749847412109,11.380585628130321,33.65250015258789,3.487098730413022,33.8125,0.12598658067360247
8593,2017-09-19,33.6875,33.700000762939446,33.485000610351555,33.607498168945305,1927200.0,0.003350684571978624,3.095110077745232,4.000000000001776,60.372932598257016,54.937196384752355,-0.14606294432325484,-0.16557508230314966,-0.5581223650443263,-1.7688311624866841,7.343301353812158,0.21500015258789062,0.11154443374432077,0.15262527465820597,-0.21182238539870468,0.5170729347151166,-0.029598555370249358,0.3348491046866613,0.4203077711900889,68.33298012122133,9.693754989739524,0.18222383002845627,9,-0.2674999237060547,-0.46125030517578125,-0.33687448501586914,-0.8449993133544922,3.8525009155273438,1,0.12096477218373147,2.240089114047556,33.575000762939446,-1.1240344921399084,33.53749847412109,11.380585628130321,33.65250015258789,0.12096477218373147
8594,2017-09-20,34.130001068115234,34.18249893188477,33.70750045776367,33.75,2477600.0,0.013135467699153525,-1.04300351936474,4.749904634750675,64.39787815361001,55.619658963115846,-0.5210824011529809,-0.6147874242705242,-0.9350982569170299,-2.1776974900901678,6.868279310577796,0.49499893188477273,0.09753240076894087,0.579376220703125,0.14369173872691476,1.0150607026793352,0.3615339797150199,0.7972184616912301,-1.5875015258789062,93.45819270808494,33.76171072321498,0.21784224098810678,9,-0.5700016021728516,-0.7675018310546875,-0.988126277923584,-1.2875003814697266,3.7574996948242188,2,0.10723702703986548,3.095110077745232,33.6875,2.240089114047556,33.575000762939446,-1.1240344921399084,33.53749847412109,0.10723702703986548
8595,2017-09-21,34.362499237060554,34.407501220703125,33.877498626708984,34.10499954223633,1943600.0,0.0068121348276932725,2.0503424958285765,0.6776288711539614,63.203446761147596,56.52456840735629,-0.6533729151684398,-0.8225113652261911,-1.1087377369173907,-2.3713147983304452,6.498356059025373,0.5300025939941406,0.13833901856396835,0.7693744659423913,0.20309179416916123,1.3356571377156214,0.48623313005577984,1.0525158018290028,-1.787199707031256,95.41965467838256,37.96142863374767,0.2831413358866141,9,-0.4687480926513743,-0.8874988555908274,-1.2206244468689036,-1.5199985504150462,3.5275001525878835,3,0.09821753582929138,-1.04300351936474,34.130001068115234,3.095110077745232,33.6875,2.240089114047556,33.575000762939446,0.09821753582929138
8596,2017-09-22,34.16249847412109,34.75,34.11999893188477,34.342498779296875,2252000.0,-0.0058203206221904,-3.754735993551189,-0.6990311398180877,60.89671785798332,57.164085492715785,-0.37832524715093285,-0.5845515040755487,-0.8454277116439428,-2.134119537185235,7.343125209911864,0.6300010681152273,0.17858263643825723,0.5262487411498924,-0.07625129491452753,1.1287487772143123,0.22499872311768598,0.8274987591820988,-1.5139108764648341,55.66028772877297,-0.7224868649443721,0.30125001803220836,9,-0.09749794006346946,-0.5162487030029226,-1.0224981307983327,-1.3199977874755788,3.1425018310546946,4,0.11379439258180524,2.0503424958285765,34.362499237060554,-1.04300351936474,34.130001068115234,3.095110077745232,33.6875,0.11379439258180524
8597,2017-09-25,34.217498779296875,34.36750030517578,34.075000762939446,34.212501525878906,3276800.0,0.0016099614381965832,-1.0892915531334597,-0.027762471919636083,70.96013965147847,59.81781177237866,-0.4023481859559652,-0.6108153256280815,-0.8348519597002451,-2.1475155508757453,7.825440282481247,0.29249954223633523,0.20078814324096328,0.5431241989135742,-0.10579546459610611,1.1920438624232546,0.2186643671587376,0.8675840306684108,-1.4428264374999955,57.90502153118729,-2.2982796329449258,0.3244598317548393,9,-0.1524982452392578,-0.5712490081787109,-1.077498435974121,-1.3749980926513672,3.042499542236328,0,0.10681676698723463,-3.754735993551189,34.16249847412109,2.0503424958285765,34.362499237060554,-1.04300351936474,34.130001068115234,0.10681676698723463
8598,2017-09-26,34.025001525878906,34.282501220703125,34.017501831054695,34.235000610351555,3036800.0,-0.00562569621641773,-1.355566104913449,-42.022900763357356,64.67395991587759,60.729863872119466,-0.17231917512053485,-0.39443600576742455,-0.5757291897744423,-1.9183423082468067,8.341280091582833,0.2649993896484304,0.2250524431419052,0.32262687683105185,-0.33650029610916476,0.9817540497712685,-0.00693670963905646,0.6521904633011602,-1.1318095245898405,30.455751321880086,-32.316182242946326,0.3295635864701072,9,0.03999900817871094,-0.19750213623046875,-0.9106264114379883,-1.1825008392333984,2.754997253417976,1,0.10837618911479963,-1.0892915531334597,34.217498779296875,-3.754735993551189,34.16249847412109,2.0503424958285765,34.362499237060554,0.10837618911479963
8599,2017-09-27,36.002498626708984,36.25,35.59000015258789,35.852500915527344,10908000.0,0.058118942311465416,1.0465097023355394,-0.7142779291553375,82.25516670560556,63.450116669433356,-2.018793555640187,-2.270994152694243,-2.4560425769459115,-3.8514833870755396,9.903940470492644,2.2249984741210938,0.27869770082619283,2.1621240615844712,0.9690001339557881,3.3552479892131544,1.5655620977701261,2.7586860253988164,-2.9978981454972597,89.56791443506336,21.516834994298847,0.5965619638143429,9,-1.164999008178711,-1.4249992370605469,-2.8931236267089844,-3.1599979400634766,0.8850021362304688,2,0.04270543288564266,-1.355566104913449,34.025001525878906,-1.0892915531334597,34.217498779296875,-3.754735993551189,34.16249847412109,0.04270543288564266
8600,2017-09-28,35.692501068115234,35.96500015258789,35.439998626708984,35.91749954223633,3384400.0,-0.008610445675116929,2.281262665999094,-1.5000127158515806,75.84239260676111,66.11574076588388,-1.5522231701063731,-1.8801876136664575,-2.0557790722551985,-3.4901792218748326,11.277289428229045,0.5625,0.36621092394379673,1.739626502990724,0.30466590421465867,3.1745871017667895,1.022146203602695,2.4571068023787532,-2.428268625400449,75.02802288307615,4.577655864340997,0.717480299388032,9,-0.8550014495849609,-1.1150016784667969,-2.548126220703125,-2.817500114440918,1.3999977111816477,3,0.06149750309274493,1.0465097023355394,36.002498626708984,-1.355566104913449,34.025001525878906,-1.0892915531334597,34.217498779296875,0.06149750309274493
8601,2017-09-29,36.06999969482422,36.165000915527344,35.5724983215332,35.625,3752800.0,0.010576412843374738,-1.154542932445554,-1.977789834186701,76.1555915665466,68.75091397969636,-1.712830550592841,-2.1873071382277516,-2.3424057091717856,-3.816010370893025,12.282966988156922,0.5925025939941406,0.4342260888833209,2.0012500762939425,0.28726368819695836,3.7152364643909266,1.1442568822454504,2.8582432703424345,-2.5669058475266127,91.9372697510064,23.31652511786767,0.8569931940484933,9,-1.2024993896484375,-1.4925003051757812,-2.9256248474121094,-3.174999237060547,0.8225021362304688,4,0.050457435825411956,2.281262665999094,35.692501068115234,1.0465097023355394,36.002498626708984,-1.355566104913449,34.025001525878906,0.050457435825411956
8602,2017-10-02,36.35749816894531,36.40499877929688,36.00749969482422,36.125,2987600.0,0.00797057046169991,1.4274798490424765,0.5224681536852572,78.94457034581677,70.81442928498078,-1.7479384977547383,-2.3829541145310813,-2.6277107485462565,-4.049405541798222,13.27314936328393,0.39749908447266336,0.5291695749696288,2.1528736114501967,0.17193217945376915,4.133815043446624,1.162402895451983,3.1433443274484105,-2.6346518294315118,98.01044309662711,29.059173207446662,0.9904707159982123,10,-1.301248550415039,-1.686248779296875,-3.188748359680176,-3.4624977111816406,0.6100006103515696,0,0.026060707803040595,-1.154542932445554,36.06999969482422,2.281262665999094,35.692501068115234,1.0465097023355394,36.002498626708984,0.026060707803040595
8603,2017-10-03,36.84500122070313,36.86000061035156,36.33000183105469,36.36999893188477,3153600.0,0.013408597299310765,1.0990006269687786,2.043036687011879,80.40104264663341,72.59255867309449,-1.9449840921610502,-2.7331597805823122,-3.1053761170703282,-4.483812176264273,15.224991008857533,0.529998779296875,0.6767398433467875,2.464251518249519,0.20650912282516032,4.721993913673877,1.3353803205373396,3.593122715961698,-2.8539396372110204,98.94370642990553,31.38769800113714,1.1288711977121806,10,-1.4762516021728587,-1.9462509155273509,-3.380626678466804,-3.9500007629394602,0.5574989318847585,1,0.011263321674064297,1.4274798490424765,36.35749816894531,-1.154542932445554,36.06999969482422,2.281262665999094,35.692501068115234,0.011263321674064297
8604,2017-10-04,36.79999923706055,36.90999984741211,36.54999923706055,36.71749877929688,3080400.0,-0.0012213864066124014,1.3801561179838333,0.17368433733003105,82.29862146283988,74.71424475106029,-1.6555077118742076,-2.547027489150942,-3.04368361293308,-4.3844783939582115,17.29446652005617,0.3600006103515625,0.8374363463299375,2.2467494964599624,-0.1987769625100526,4.692275955429977,1.0239862669749584,3.4695127259449663,-2.4646649703453036,92.5169714961905,24.72261165661088,1.2227632294850068,10,-1.3362483978271484,-1.8762493133544922,-3.3356246948242188,-3.904998779296875,-0.4425010681152344,2,-0.0005434907113672782,1.0990006269687786,36.84500122070313,1.4274798490424765,36.35749816894531,-1.154542932445554,36.06999969482422,-0.0005434907113672782
8605,2017-10-05,37.00249862670898,37.05500030517578,36.61999893188477,36.8650016784668,2437200.0,0.00550270091974614,2.587635677206171,1.6666204281685506,84.9294703333938,77.38455058166146,-1.6138553446547022,-2.5895066937658626,-3.225263978181836,-4.5311962976046445,19.823628945402003,0.4350013732910085,0.9935922414493916,2.263373947143549,-0.33651353414881413,4.863261428435912,0.9634302064973639,3.563317687789734,-2.306711178696176,96.45857617419136,22.914234995364296,1.2999437406461831,10,-1.466247558593743,-2.0062484741210866,-3.538124084472649,-4.107498168945305,-0.477497100830071,3,-0.003107840498276948,1.3801561179838333,36.79999923706055,1.0990006269687786,36.84500122070313,1.4274798490424765,36.35749816894531,-0.003107840498276948
8606,2017-10-06,37.27000045776367,37.36999893188477,36.8650016784668,37.0,2458800.0,0.007229291020407036,1.14893634290256,1.9636832759961063,85.59733514831737,79.01090563686579,-1.558047447773646,-2.692627334177061,-3.4579104097775826,-4.741593173150662,22.44228524016778,0.5049972534179759,1.1270483544871155,2.3388757705688477,-0.41646225880401744,5.094213799941713,0.9612067558824151,3.71654478525528,-2.1967389526047967,92.66065834012231,13.93386004951212,1.3776690146864312,10,-1.5762500762939382,-2.116250991821289,-3.8056259155273438,-4.375,-0.4324989318847656,4,-0.004762588577586491,2.587635677206171,37.00249862670898,1.3801561179838333,36.79999923706055,1.0990006269687786,36.84500122070313,-0.004762588577586491
8607,2017-10-09,37.400001525878906,37.4900016784668,37.27000045776367,37.3224983215332,1600800.0,0.0034880887179638,-1.4109863924249075,0.28704841831616723,85.64574094178187,81.34110352863291,-1.3288819072000564,-2.672161996609219,-3.549134266865657,-4.803573299776765,24.89567104361951,0.220001220703125,1.269027322467494,2.286376762390134,-0.618995326379526,5.191748851159794,0.8336907180053004,3.7390628067749674,-1.9133272839093678,92.24136513563552,11.6958568210283,1.4526860443848308,10,-0.9350013732910156,-2.186250686645508,-3.8450021743774414,-4.505001068115234,-0.10000228881835938,0,-0.013569510003176188,1.14893634290256,37.27000045776367,2.587635677206171,37.00249862670898,1.3801561179838333,36.79999923706055,-0.013569510003176188
8608,2017-10-10,37.560001373291016,37.60749816894531,37.38249969482422,37.38249969482422,2304400.0,0.004278070611879459,-1.5351701016526618,2.2902495447162474,84.82237048993896,81.62634839355886,-1.0445550824872782,-2.6622869062405314,-3.661573028218399,-4.895567899722323,27.354350927137805,0.22499847412109375,1.4557748711462324,2.2518764495849624,-0.765258219477623,5.269011118647548,0.7433091150536697,3.760443784116255,-1.6726616440220283,95.50857270658004,15.910850633280305,1.5085673345312918,10,-1.0362529754638672,-2.2875022888183594,-3.9918766021728516,-4.665000915527344,-0.18500137329101562,1,-0.015774828869294488,-1.4109863924249075,37.400001525878906,1.14893634290256,37.27000045776367,2.587635677206171,37.00249862670898,-0.015774828869294488
8609,2017-10-11,37.66749954223633,37.68000030517578,37.40250015258789,37.50500106811523,1632000.0,0.0028620384721751435,1.9600016276041667,0.9154757043691703,84.42711934450689,82.58020691997507,-0.9957490025563729,-2.5994450471219324,-3.724680203451527,-4.935501687539237,30.376815115336036,0.2775001525878906,1.6415189265914378,2.1666246414184585,-0.9394453499339335,5.27269463277085,0.613589645742266,3.719659637094651,-1.4361281250320772,98.82068426943243,20.34757507208394,1.553034995676196,10,-1.041250228881836,-2.3587493896484375,-4.099374771118164,-4.772499084472656,-0.1399993896484375,2,-0.007035226464960687,-1.5351701016526618,37.560001373291016,-1.4109863924249075,37.400001525878906,1.14893634290256,37.27000045776367,-0.007035226464960687
8610,2017-10-12,37.87749862670898,37.9375,37.622501373291016,37.625,2391200.0,0.005575073658318663,-1.4466304202900697,1.553852293534796,88.61751543130313,83.96486512717023,-0.9646554923455284,-2.6105318795347614,-3.8827418761988284,-5.078903421153093,33.64649130362646,0.3149986267089844,1.887536535992929,2.1653738021850515,-0.9857582175438182,5.316505821913921,0.5898077923206202,3.740939812049483,-1.3564014319104203,94.40545760433014,12.507735027133862,1.5755660098644333,10,-0.9049987792968679,-2.4399986267089773,-4.309373855590813,-4.982498168945305,-0.6474990844726491,3,-0.04012937793869653,1.9600016276041667,37.66749954223633,-1.5351701016526618,37.560001373291016,-1.4109863924249075,37.400001525878906,-0.04012937793869653
8611,2017-10-13,37.98500061035156,38.11999893188477,37.852500915527344,37.96749877929688,2090000.0,0.002838148968125953,-1.1616214549938921,0.06931455938115856,88.74041519635597,85.05329233278569,-0.8626663052804702,-2.495710552721526,-3.9290552707990685,-5.121101493445451,37.002152720620515,0.267498016357429,1.8805805169582683,2.0505006790161104,-1.0821359299666113,5.183137287998832,0.48418237452474955,3.6168189835074713,-1.1806228545127198,84.11781601457595,-0.7811624328885927,1.5663183044913622,10,-0.7600002288818359,-2.4562511444091797,-4.64000129699707,-5.090000152587891,-0.9225006103515625,4,-0.03843620010564863,-1.4466304202900697,37.87749862670898,1.9600016276041667,37.66749954223633,-1.5351701016526618,37.560001373291016,-0.03843620010564863
8612,2017-10-16,37.80500030517578,38.125,37.71500015258789,38.125,1473600.0,-0.0047387206077003086,1.5625014901175405,-18.283783783791208,88.96907184060369,86.00529557656017,-0.5093035356105844,-2.089700839383582,-3.6956275776539087,-4.885362114404231,40.41146257610862,0.4099998474121094,1.9309154883332198,1.6590003967285156,-1.3724348410917955,4.690435634548827,0.14328277781835652,3.1747180156386747,-0.7374983141277554,56.90241571706004,-33.44227312287184,1.5157176189101564,10,-0.4675006866455078,-2.052499771118164,-4.4850006103515625,-4.909999847412109,-0.9099998474121094,0,-0.025591820433457757,-1.1616214549938921,37.98500061035156,-1.4466304202900697,37.87749862670898,1.9600016276041667,37.66749954223633,-0.025591820433457757
8613,2017-10-17,37.76250076293945,38.102500915527344,37.58250045776367,37.9375,1600400.0,-0.001124177804344817,1.0594033977172295,0.5468731373530744,80.18870640581024,85.77086057022356,-0.36092508808991397,-1.8195485500241944,-3.5946602000936636,-4.790237696392275,43.72195237114141,0.5200004577636719,1.9597199746092855,1.4127508163452163,-1.4669118012126106,4.292413433903043,-0.027080492433697145,2.8525821251241297,-0.4834991701010338,49.82708462029895,-38.93806163769692,1.439831308778912,10,-0.3900012969970703,-2.010000228881836,-4.442501068115234,-4.867500305175781,-0.9225006103515625,1,-0.012247640292213147,1.5625014901175405,37.80500030517578,-1.1616214549938921,37.98500061035156,-1.4466304202900697,37.87749862670898,-0.012247640292213147
8614,2017-10-18,37.790000915527344,37.95500183105469,37.76750183105469,37.849998474121094,1722800.0,0.0007282397095607074,-2.5715738991425665,0.3428446866485014,89.83850049630826,86.31630836610293,-0.2606336461555898,-1.643030747390597,-3.5536244536598645,-4.762862008462136,46.2976953468158,0.19250106811523438,1.953606640254634,1.2572509765625028,-1.4906258146274212,4.005127767752427,-0.11668741903245916,2.631189372157465,-0.3417996412566069,38.248964581297066,-50.09528335671889,1.3739383955949636,10,-0.2950000762939453,-2.0375003814697266,-4.470001220703125,-4.895000457763672,-0.8624992370605469,2,-0.010981765162033308,1.0594033977172295,37.76250076293945,1.5625014901175405,37.80500030517578,-1.1616214549938921,37.98500061035156,-0.010981765162033308
8615,2017-10-19,37.73749923706055,37.74250030517578,37.36000061035156,37.625,2818000.0,-0.0013893007990170014,5.244822968891103,-1.8750635808748728,86.13206502242501,86.37572279655932,-0.10382626034708409,-1.396307726540556,-3.4310585647816083,-4.653596026442656,48.23814935336914,0.43000030517578125,1.8931979703151711,1.0359992980957031,-1.5610974248688336,3.63309602106024,-0.26254906338656525,2.3345476595779715,0.3875007629394531,49.34626508427247,-36.951297955403966,1.2985483614822675,10,-0.03999900817871094,-1.9849987030029297,-4.417499542236328,-4.842498779296875,-0.74749755859375,3,-0.005564732393990357,-2.5715738991425665,37.790000915527344,1.0594033977172295,37.76250076293945,1.5625014901175405,37.80500030517578,-0.005564732393990357
8616,2017-10-20,38.04999923706055,38.20750045776367,37.7599983215332,37.9474983215332,1869200.0,0.008280887878577392,1.143705571697458,0.9111254280967075,86.28071168184613,86.44627510101091,-0.32860409713262584,-1.478433076468285,-3.6483503546703986,-4.911448976764341,49.924806111304875,0.470001220703125,1.8397668637700946,1.1541242599487305,-1.214735910301961,3.522984430199422,-0.03030582517661884,2.3385543450740798,-0.6899986267089844,81.41578182178272,-3.259722708602311,1.1844300851253464,10,-0.2662487030029297,-2.2337493896484375,-4.729999542236328,-5.154998779296875,-0.042499542236328125,4,-0.021550583738922713,5.244822968891103,37.73749923706055,-2.5715738991425665,37.790000915527344,1.0594033977172295,37.76250076293945,-0.021550583738922713
8617,2017-10-23,37.872501373291016,38.04999923706055,37.84000015258789,38.02750015258789,1048000.0,-0.004664858536886585,1.1000228885328451,-1.5121697059918124,75.40169789149839,85.39953370118418,-0.08608657542893638,-1.0678194527079015,-3.3718753183306376,-4.683972805815344,51.8182770679662,0.20999908447265625,1.7499598455952565,0.7938762664794936,-1.2460806869898704,2.8338332199488576,-0.22610221025518484,1.813854743214172,-0.5125007629394531,60.472077311211834,-21.473332757064455,1.0199784767346805,10,-0.08875083923339844,-2.0562515258789062,-4.554376602172852,-4.977500915527344,0.5599975585937571,0,-0.021387585818724353,1.143705571697458,38.04999923706055,5.244822968891103,37.73749923706055,-2.5715738991425665,37.790000915527344,-0.021387585818724353
8618,2017-10-24,37.712501525878906,37.98249816894531,37.599998474121094,37.88249969482422,1574400.0,-0.004224697118235365,1.0675932035631805,1.0967710179169128,71.34507516066338,83.94597323631268,0.10931608087617661,-0.6507616183498044,-3.133832614634109,-4.479806559488324,53.74289832609509,0.38249969482421875,1.6216478328958317,0.4495014190673814,-1.0133052052113385,1.9123080433461013,-0.2819018930719821,1.1809047312067449,-0.33555091857910213,41.59303586941355,-37.40346747308134,0.7314033121393603,10,0.07124900817871094,-1.866250991821289,-4.394376754760742,-4.817501068115234,1.6474990844726562,1,-0.021677190189949402,1.1000228885328451,37.872501373291016,1.143705571697458,38.04999923706055,5.244822968891103,37.73749923706055,-0.021677190189949402
8619,2017-10-25,37.540000915527344,37.77000045776367,37.375,37.66999816894531,1884400.0,-0.004574096211390044,1.393928885189809,0.7646979624809264,62.752118218397904,81.07204021265655,0.2925989681249419,-0.37647112719751874,-2.8852964169863284,-4.257027969568384,53.41852520106778,0.3950004577636719,1.4753735526760963,0.20012569427490234,-1.1402383644747758,1.5404897530245805,-0.47005633509994027,0.870307723649745,0.6674995422363281,21.238977886004673,-53.254031570267486,0.6701820293748406,10,0.24374961853027344,-1.5825004577636719,-4.216876029968262,-4.567500114440918,1.8349990844726562,2,-0.018646796640058638,1.0675932035631805,37.712501525878906,1.1000228885328451,37.872501373291016,1.143705571697458,38.04999923706055,-0.018646796640058638
8620,2017-10-26,37.88750076293945,37.92499923706055,37.65999984741211,37.71749877929688,1539200.0,0.009256788463965604,1.1632697547683923,-1.3077351957273942,64.11429268973214,78.33580437858724,-0.05960049945845469,-0.5808774410347368,-3.152686330346768,-4.543814958755334,53.477787068695925,0.3849983215332031,1.3392117763571818,0.43787555694579794,-0.6746262275979902,1.550377341489586,-0.11837533532609257,0.9941264492176884,0.30334968566894815,61.56161935528215,-10.19405385313587,0.5562508922718926,10,-0.10375022888183594,-1.845001220703125,-4.426251411437988,-4.813750267028809,1.7900009155273438,3,-0.025338147545791667,1.393928885189809,37.540000915527344,1.0675932035631805,37.712501525878906,1.1000228885328451,37.872501373291016,-0.025338147545791667
8621,2017-10-27,37.88999938964844,37.915000915527344,37.52750015258789,37.709999084472656,1503600.0,6.594857561648126e-05,2.3695226722393605,1.0588129698194093,61.89316612841101,75.32737041056582,-0.08604027648782875,-0.46381522288263,-3.056066462043468,-4.4844109811499635,53.26136490800392,0.3875007629394531,1.1987959085365674,0.3493741989135728,-0.5687278449521429,1.2674762427792885,-0.10967682301928505,0.8084252208464306,0.28453404998779774,76.29629211006686,6.8373088497451135,0.4590510219328569,10,-0.10624885559082031,-1.7774982452392578,-4.205623626708984,-4.816248893737793,1.1800003051757812,4,-0.023752909096839914,1.1632697547683923,37.88750076293945,1.393928885189809,37.540000915527344,1.0675932035631805,37.712501525878906,-0.023752909096839914
8622,2017-10-30,37.30500030517578,37.810001373291016,37.29499816894531,37.810001373291016,1228400.0,-0.015439406014677304,1.0396123369314791,-2.805556732929259,44.86918718444277,71.40297938596945,0.4700006930301939,0.20638964550703065,-2.3881474616140537,-3.8370093217654215,52.64606701416679,0.595001220703125,0.9961455694502064,-0.28299999237060547,-1.0249278504201627,0.4589278656789517,-0.6539639213953805,0.08796393665416957,0.8535424656677293,1.4548561789772727,-62.03596596237457,0.37096392902477743,10,0.44624900817871094,-1.1924991607666016,-3.4493751525878906,-4.206249237060547,1.8199996948242188,0,0.018831239348655604,2.3695226722393605,37.88999938964844,1.1632697547683923,37.88750076293945,1.393928885189809,37.540000915527344,0.018831239348655604
8623,2017-10-31,37.2599983215332,37.5625,37.22999954223633,37.48500061035156,1903600.0,-0.0012063257813814676,-1.333337794969951,0.4455481443992053,41.589244209850015,66.04195090969631,0.487491618066926,0.2994281153073075,-2.2691937608304826,-3.7293526730276625,51.61251358540741,0.3325004577636719,0.7704121489515003,-0.34875183105468466,-1.0233428626405328,0.32583920053116344,-0.6860473468476087,-0.011456315261760608,0.8640026652343806,4.316373017179867,-52.445633083865644,0.33729551579292366,10,0.4587516784667969,-1.1474971771240234,-3.4043731689453125,-4.161247253417969,2.240001678466797,1,0.03146808006359891,1.0396123369314791,37.30500030517578,2.3695226722393605,37.88999938964844,1.1632697547683923,37.88750076293945,0.03146808006359891
8624,2017-11-01,36.77999877929688,37.26250076293945,36.39500045776367,37.212501525878906,2777600.0,-0.012882435959717164,2.2582096395208895,1.9222148754725623,29.61932382481187,59.762757443294845,0.9042469616233078,0.8198885593500407,-1.7304980865258557,-3.1992322281166494,49.88494393996322,0.8675003051757812,0.5338789118548704,-0.8277513504028278,-1.507430505199011,-0.14807219560664464,-1.1675909278009158,-0.48791177300473976,1.2903621207988252,25.163309065523553,-25.728442586917158,0.33983957739809123,11,0.5212516784667898,0.04375076293944602,-2.8337488174438548,-3.6812477111816477,3.0149993896484304,2,0.07014687103543182,-1.333337794969951,37.2599983215332,1.0396123369314791,37.30500030517578,2.3695226722393605,37.88999938964844,0.07014687103543182
8625,2017-11-02,36.88750076293945,37.084999084472656,36.53250122070313,36.76499938964844,2039600.0,0.0029228381514543322,1.135265629261577,-0.28323837075976405,29.619323824811488,53.4670476814021,0.7414659811411326,0.7413382877341022,-1.767092666301437,-3.259271538630479,47.96156644468085,0.5524978637695241,0.4184235084397585,-0.7144994735717773,-1.417290356891698,-0.011708590251856776,-1.0658949152317376,-0.36310403191181706,1.0488313017696882,32.40132610883428,-13.697347830934476,0.3513954416599606,11,0.33499908447265625,-0.063751220703125,-2.1800012588500977,-3.1312503814697266,2.6949996948242188,3,0.06743474579767983,2.2582096395208895,36.77999877929688,-1.333337794969951,37.2599983215332,1.0396123369314791,37.30500030517578,0.06743474579767983
8626,2017-11-03,37.09249877929688,37.12749862670898,36.772499084472656,36.90250015258789,1501200.0,0.005557384266146492,1.7307833384686304,1.5509918101703941,36.890490415174106,49.18802462847719,0.4317681209997275,0.5505894703227767,-1.8904886194434383,-3.417967143206546,45.74705239720971,0.354999542236321,0.2774150641377702,-0.5006263732910057,-1.2252153909585175,0.22396264437650615,-0.8629208821247616,-0.13833186445724976,0.7205267568566214,49.293135706082985,4.372649657025072,0.362294508833756,11,0.09625053405761008,-0.2024993896484446,-2.3849992752075266,-3.3362483978271555,2.2050018310546804,4,0.06969071872323496,1.135265629261577,36.88750076293945,2.2582096395208895,36.77999877929688,-1.333337794969951,37.2599983215332,0.06969071872323496
8627,2017-11-06,36.89250183105469,37.09000015258789,36.7400016784668,37.01250076293945,2318400.0,-0.0053918434946157445,1.5454646339940907,-0.631577890657916,34.86956371747053,45.13519002367798,0.5343228247960141,0.7490189714766942,-1.6145280936218853,-3.171682087939381,43.311247219762166,0.35249710083008523,0.15428311973750652,-0.675248336791995,-1.461255892395343,0.11075921881135287,-1.068252114593669,-0.2822445589903211,0.8070816988276306,42.61255403475869,-1.6175804854011915,0.39300377780167495,11,0.2674980163574219,0.2149982452392578,-2.170001983642578,-3.136251449584961,2.4299964904785156,0,0.05902277578628712,1.7307833384686304,37.09249877929688,1.135265629261577,36.88750076293945,2.2582096395208895,36.77999877929688,0.05902277578628712
8628,2017-11-07,36.96749877929688,37.11000061035156,36.83000183105469,37.01499938964844,1343600.0,0.002032850701902289,1.3578541599743013,0.39584194296970904,35.92807336767129,42.15474059581946,0.38278796341992205,0.6612604283149821,-1.6114461138823728,-3.2101030376203497,40.68004879981418,0.279998779296875,-0.001486373540906527,-0.5706262588500906,-1.4012602763528577,0.26000775865267656,-0.9859432676014777,-0.15530925009870344,0.6277181048159477,65.99401961215507,20.13951712456759,0.41531700875138394,11,0.19250106811522727,0.3012523651122976,-2.1037492752075266,-3.0949993133544993,2.3274993896484304,1,0.05836210974358358,1.5454646339940907,36.89250183105469,1.7307833384686304,37.09249877929688,1.135265629261577,36.88750076293945,0.05836210974358358
8629,2017-11-08,37.40250015258789,37.415000915527344,36.83000183105469,36.85749816894531,1616800.0,0.01176713025374121,1.0526157285023054,-11.473578541601459,44.93192395058081,40.023366291469316,-0.08243831942240831,0.21648746023083731,-1.9545310543479957,-3.609220218832675,38.06564445821154,0.5849990844726562,-0.10159715133714542,-0.12237491607665874,-0.9527738374397359,0.7080240052864184,-0.5375743767582009,0.2928245446048834,0.09669941741700683,98.58348246319301,50.97423915839842,0.4151994606815388,11,-0.2474994659423828,-0.10124969482421875,-2.2687501907348633,-2.7112503051757812,2.0974998474121094,2,0.05607913478658144,1.3578541599743013,36.96749877929688,1.5454646339940907,36.89250183105469,1.7307833384686304,37.09249877929688,0.05607913478658144
8630,2017-11-09,36.35749816894531,36.93000030517578,36.099998474121094,36.86999893188477,2131600.0,-0.0279393617907725,1.6244971563323622,-0.9403649497091872,29.0402067261587,36.373037468996834,0.8076412096074748,1.2034791148874433,-0.8343081433172301,-2.5289368925430367,35.107270379622435,1.3025016784667969,-0.21611932244406518,-1.091376876831056,-2.0536468502830374,-0.12910690337907482,-1.5725118635570468,-0.6102418901050655,1.0575027465820312,19.581689487119984,-22.770114252571606,0.48113498672599037,11,0.5975017547607422,0.7962512969970703,-1.163747787475586,-1.6412487030029297,3.6125030517578196,3,0.09454720960245089,1.0526157285023054,37.40250015258789,1.3578541599743013,36.96749877929688,1.5454646339940907,36.89250183105469,0.09454720960245089
8631,2017-11-10,36.525001525878906,36.53499984741211,36.20500183105469,36.20500183105469,1660800.0,0.004607119999160636,-1.0624895691772167,-0.6243887189335152,33.27126261502106,35.08437918350553,0.4762314911458745,0.9707594011122964,-0.9330869534813928,-2.6579904509182626,31.87364185200061,0.3299980163574219,-0.2987239688886234,-0.8508735656738295,-1.8621633546408987,0.16041622329323957,-1.3565184601573677,-0.34522867119029144,0.8899993896484375,32.31956370387561,-7.4204097944739615,0.5056448944835362,11,0.3062477111816406,0.6287479400634766,-1.2587509155273438,-1.7362518310546875,3.2224998474121094,4,0.08370975507607992,1.6244971563323622,36.35749816894531,1.0526157285023054,37.40250015258789,1.3578541599743013,36.96749877929688,0.08370975507607992
8632,2017-11-13,36.837501525878906,36.94250106811523,36.4375,36.46749877929688,2638000.0,0.008555783352358848,-1.3488405102818994,1.1562596857639909,39.53349358711107,34.85596244764565,0.10107168176679693,0.6135156790008409,-1.1681874366025724,-2.9280368381065784,28.67854403999477,0.5050010681152273,-0.41349719518618144,-0.48999862670898153,-1.5074002065739052,0.5274029531559421,-0.9986994166414433,0.018702163223480284,0.4459991455078125,56.083778138779294,15.893376037861572,0.5087007899324604,11,-0.0800018310546875,0.31624794006347656,-1.4137516021728516,-1.8912525177001953,2.93499755859375,0,0.0667797484241559,-1.0624895691772167,36.525001525878906,1.6244971563323622,36.35749816894531,1.0526157285023054,37.40250015258789,0.0667797484241559
8633,2017-11-14,37.29999923706055,37.3650016784668,36.64250183105469,36.64250183105469,2412800.0,0.012555078168282607,-1.1977268375889858,1.7770068251644773,47.31541590891829,36.82219490143526,-0.39689269626622803,0.12078461809078078,-1.5360799823409081,-3.345958484181594,25.93971537865012,0.7224998474121094,-0.5193809648309866,-0.004375839233397016,-1.0009582905884287,0.9922066121216346,-0.5026670649109164,0.49391538644412236,-1.2000007629394531,91.2546414481318,46.65662759015576,0.4982912256775169,11,-0.5424995422363281,-0.14624977111816406,-1.4606237411499023,-2.2937488555908203,2.612499237060547,1,0.05422249667134427,-1.3488405102818994,36.837501525878906,-1.0624895691772167,36.525001525878906,1.6244971563323622,36.35749816894531,0.05422249667134427
8634,2017-11-15,37.375,37.412498474121094,36.90750122070313,37.099998474121094,2809200.0,0.0020107443558587956,1.8857111716620847,0.41825492141402537,43.89516417064041,38.40839938430514,-0.42311133082384345,0.013806784756113188,-1.51454005859717,-3.3758537574476364,23.0795051132343,0.5049972534179616,-0.5393352034680774,0.0913749694824233,-0.879585802913958,1.0623357418788046,-0.3941054167157674,0.576855355680614,-1.249701461791993,97.14297340029762,52.43152343190992,0.48548038619819006,11,-0.6175003051757812,-0.2212505340576172,-1.4768762588500977,-2.3100013732910156,1.8375015258789062,2,0.05137118846676425,-1.1977268375889858,37.29999923706055,-1.3488405102818994,36.837501525878906,-1.0624895691772167,36.525001525878906,0.05137118846676425
8635,2017-11-16,37.52750015258789,37.65499877929688,37.3125,37.38249969482422,2094400.0,0.004080271641147659,-1.4035014924174984,0.5272714662227771,45.83094594843599,39.40178333244535,-0.5311349453829877,-0.1636215965886123,-1.5646415789794048,-3.46721394153181,21.344507440670952,0.3424987792968821,-0.5443329193471413,0.25437507629394673,-0.700325339797601,1.2090754923854945,-0.2229751317518307,0.7317252843397242,-1.3507136169433593,91.20697275511127,48.40507032470914,0.4773502080457752,11,-0.6500015258789062,-0.3737506866455078,-1.5600004196166992,-2.426250457763672,1.3525009155273366,3,0.05256145065330409,1.8857111716620847,37.375,-1.1977268375889858,37.29999923706055,-1.3488405102818994,36.837501525878906,0.05256145065330409
8636,2017-11-17,37.22999954223633,37.52000045776367,37.08250045776367,37.44499969482422,1523200.0,-0.00792753605068064,1.397249250128027,-1.482754991976007,49.07634559642207,40.98031465232885,-0.23700198626301727,0.07304175538450863,-1.170762594850565,-3.113434898871958,18.880629738884917,0.44499969482421875,-0.4759616025697184,-0.002125549316403408,-0.8840024444549073,0.8797513458221005,-0.44306399688565534,0.4388128982528485,-0.9645202719726527,65.09243012908847,16.355656714753017,0.44093844756925205,11,-0.35250091552734375,-0.07625007629394531,-1.0249996185302734,-2.0,1.7750015258788991,4,0.07359660790106526,-1.4035014924174984,37.52750015258789,1.8857111716620847,37.375,-1.1977268375889858,37.29999923706055,0.07359660790106526
8637,2017-11-20,37.0625,37.290000915527344,37.01250076293945,37.185001373291016,1921200.0,-0.0044990476576908245,-1.4943851046685068,0.5697734248860027,47.63899136915972,42.28152776360534,-0.04788822890827049,0.18629821192009643,-0.9171600497798096,-2.880439354510365,16.233899905033816,0.2775001525878906,-0.4156469776315461,-0.12912502288818217,-0.9601033118674067,0.7018532660910424,-0.5446141673777944,0.2863641216014301,-0.7136495591943302,41.481425664983504,-12.342408507640819,0.4154891444896107,11,-0.18500137329101562,0.09124946594238281,-0.6856250762939453,-1.741250991821289,2.092498779296882,0,0.07244523098255695,1.397249250128027,37.22999954223633,-1.4035014924174984,37.52750015258789,1.8857111716620847,37.375,0.07244523098255695
8638,2017-11-21,36.89500045776367,37.21500015258789,36.8025016784668,37.19250106811523,2340000.0,-0.004519380566241571,1.408758798895126,2.4285491856879813,51.48581020939431,43.009737347917955,0.12096690056855408,0.30505260118891186,-0.661149513910722,-2.6544990135468822,13.935314541555105,0.41249847412109375,-0.3969132888096425,-0.25574951171874716,-1.0588031254541903,0.547304102016696,-0.6572763185864687,0.14577729514897442,-0.4677811166485313,10.850333591376202,-44.673913239202065,0.40152680686772274,11,-0.0175018310546875,0.25874900817871094,-0.35000038146972656,-1.5712509155273438,2.0625,1,0.07799155958821746,-1.4943851046685068,37.0625,1.397249250128027,37.22999954223633,-1.4035014924174984,37.52750015258789,0.07799155958821746
8639,2017-11-22,36.84000015258789,36.9275016784668,36.63999938964844,36.88999938964844,1710400.0,-0.0014907251522803255,3.5998962434007753,0.16806431758732515,49.37785665321654,45.26947622870216,0.09810200730674978,0.32140007341325827,-0.521046381289672,-2.5405848296632882,12.00551955486926,0.2875022888183594,-0.35377131215921764,-0.27574977874756,-1.0683206591682861,0.5168211016731661,-0.6720352189579231,0.12053566146280303,-0.3391140451818444,19.704520512936018,-37.144119980270574,0.39628544021036155,11,0.09000015258789062,0.3137493133544922,-0.2775001525878906,-1.5162506103515625,2.3725013732910156,2,0.08340114844753521,1.408758798895126,36.89500045776367,-1.4943851046685068,37.0625,1.397249250128027,37.22999954223633,0.08340114844753521
8640,2017-11-24,36.9275016784668,37.05500030517578,36.872501373291016,36.98249816894531,1094000.0,0.0023751771312834347,-1.212147134302823,1.0999465934233617,47.77030990800386,46.88048148347802,0.11170548489546661,0.16684442449772519,-0.5155156059447279,-2.56858450622218,9.829674635449837,0.21500015258789062,-0.3152077193850005,-0.14024829864501953,-0.847735921575449,0.5672393242854099,-0.49399211011023425,0.2134955128201952,-0.3573688107473032,32.67067498385258,-24.095439406296244,0.35374381146521594,11,0.11874771118164062,0.22624778747558594,-0.30375099182128906,-1.6037521362304688,2.6774978637695312,4,0.06187799725277765,3.5998962434007753,36.84000015258789,1.408758798895126,36.89500045776367,-1.4943851046685068,37.0625,0.06187799725277765
8641,2017-11-27,36.9900016784668,37.275001525878906,36.90250015258789,36.977500915527344,2098800.0,0.0016925055083389928,-3.584567712857109,-0.22730110286467364,51.36841744575641,48.1954730233275,0.13645171354022523,0.03527004762227648,-0.47863150970547963,-2.5610747789996395,8.01595628123944,0.3725013732910156,-0.3390125052803725,-0.03274841308594034,-0.6251582830004381,0.5596614568285574,-0.32895334804318566,0.26345652187130497,-0.3547768560526592,53.84637956735566,-4.5154970919765205,0.2962049349572488,11,0.15749740600585938,0.16374778747558594,-0.2650012969970703,-1.6662521362304688,3.3024978637695312,0,0.051094871692008326,-1.212147134302823,36.9275016784668,3.5998962434007753,36.84000015258789,1.408758798895126,36.89500045776367,0.051094871692008326
8642,2017-11-28,38.00749969482422,38.04499816894531,36.94499969482422,37.04750061035156,2297600.0,0.027507379567104584,1.1256090639028742,76.7952395483674,61.54272795014219,49.776285472352384,-0.7796133874078777,-0.9769908258529938,-1.384081925031964,-3.511515879098539,7.098113956461452,1.0999984741210938,-0.17114483631660704,0.9496246337890639,0.21946225317588386,1.679787014402244,0.5845434434824739,1.314705824095654,-1.3110884349971172,97.3310671387302,38.284947884911574,0.36508119030658953,11,-0.6650009155273438,-0.9325008392333984,-1.2074995040893555,-2.6424999237060547,2.4025001525878906,1,0.026244856444130882,-3.584567712857109,36.9900016784668,-1.212147134302823,36.9275016784668,3.5998962434007753,36.84000015258789,0.026244856444130882
8643,2017-11-29,38.43249893188477,38.46749877929688,37.8849983215332,37.99499893188477,2824800.0,0.011181983568322673,1.2955696868564148,0.45572960128428264,61.457154059361635,51.727617682210294,-1.1477743012419168,-1.3804202499211726,-1.6934115955152862,-3.867942722374643,6.476136175800063,0.582500457763679,-0.013270654074553079,1.3159988403320355,0.3631747471493796,2.2688229335146914,0.8395867937407075,1.7924108869233635,-1.6282007193282126,98.08482303138595,42.22067088656776,0.4764120465913265,11,-0.8787498474121165,-1.1487503051757884,-1.6324987411499094,-3.0674991607666087,2.042499542236321,2,0.018799189943194072,1.1256090639028742,38.00749969482422,-3.584567712857109,36.9900016784668,-1.212147134302823,36.9275016784668,0.018799189943194072
8644,2017-11-30,39.36000061035156,39.45249938964844,38.25249862670898,38.337501525878906,8772800.0,0.024133264925360054,-1.0125716552359383,2.3371407645089284,84.2946975084006,56.0013678555397,-1.9714070743426149,-2.2184661333794935,-2.506346515494876,-4.717948304315236,7.901854971625635,1.2000007629394602,0.12801656446730192,2.1145004272460923,0.7457021608518843,3.4832986936403003,1.4301012940489883,2.7988995604431963,-2.4150009155273438,96.41477323973025,34.475616249163295,0.684399133197103,11,-1.313751220703125,-1.5837516784667969,-2.5450000762939453,-3.9950008392333984,0.9449996948242188,3,-0.010226121604328231,1.2955696868564148,38.43249893188477,1.1256090639028742,38.00749969482422,-3.584567712857109,36.9900016784668,-0.010226121604328231
8645,2017-12-01,39.375,39.60749816894531,38.75749969482422,39.29750061035156,2998400.0,0.0003810820481666699,2.1336596067842377,0.07579409197066131,83.72780477410663,59.851529986393544,-1.89618253414573,-2.1476651110336746,-2.4117379916865858,-4.659886705299861,9.45176339858406,0.8499984741210938,0.20693079560516026,2.005124855041501,0.3509839866372886,3.6592657234457135,1.1780544208393948,2.8321952892436073,-2.129100341796878,91.40486730343717,24.656604326254907,0.8270704342021059,12,-1.251251220703125,-1.5212516784667969,-2.5043745040893555,-4.0,0.7075004577636719,4,-0.004126945374503976,-1.0125716552359383,39.36000061035156,1.2955696868564148,38.43249893188477,1.1256090639028742,38.00749969482422,-0.004126945374503976
8646,2017-12-04,39.6775016784668,39.91999816894531,39.3849983215332,39.602500915527344,3188400.0,0.007682582310267749,-1.0980141366543252,0.9677594014569797,83.689205809924,63.857109368700684,-2.0282922178289056,-2.3679829200401485,-2.5924091742130315,-4.8840722901127265,11.099243490207012,0.5449981689453125,0.31396566058953823,2.1783763885498075,0.2365402997447532,4.120212477354862,1.2074583441472768,3.1492944329523382,-2.1009782287597716,91.84885328218003,22.770450406169232,0.9709180444025277,12,-1.3975028991699219,-1.6675033569335938,-2.764376640319824,-4.302501678466797,0.8349990844726562,0,-0.0018272858210176546,2.1336596067842377,39.375,-1.0125716552359383,39.36000061035156,1.2955696868564148,38.43249893188477,-0.0018272858210176546
8647,2017-12-05,39.06999969482422,39.88249969482422,39.025001525878906,39.72000122070313,2448400.0,-0.015310993836395559,-1.3175693091254008,-8.666598850516346,70.29814978621093,65.94736932168031,-1.2360651458699579,-1.6748546030232916,-1.8693971353471142,-4.2008320516221005,12.636905629726133,0.8574981689453125,0.39465057976930495,1.4619995117187514,-0.5783066911933119,3.5023057146308147,0.44184641026271976,2.482152613174783,-1.118520290039065,58.23103008081161,-7.710011626870141,1.0201531014560308,12,-0.7900009155273438,-1.0600013732910156,-2.1218738555908203,-3.6949996948242188,1.0450019836425781,1,0.03128998866038035,-1.0980141366543252,39.6775016784668,2.1336596067842377,39.375,-1.0125716552359383,39.36000061035156,0.03128998866038035
8648,2017-12-06,39.125,39.400001525878906,39.03499984741211,39.22000122070313,1482000.0,0.0014077375378906964,-1.654542932445554,0.1461553810580278,70.16127189273854,68.2566376816272,-1.0521153499666553,-1.6442335268459871,-1.799660998567873,-4.178047347740403,14.21749346089686,0.3650016784667969,0.4902837680554768,1.4091247558593736,-0.7150142265152866,3.5332637382340337,0.3470552646720435,2.4711942470467037,-0.858557592949218,52.32393480125842,-9.270803415327165,1.0620694911873314,12,-0.7287502288818359,-1.1150016784667969,-2.193124771118164,-3.75,1.1800003051757812,2,0.032843446579223334,-1.3175693091254008,39.06999969482422,-1.0980141366543252,39.6775016784668,2.1336596067842377,39.375,0.032843446579223334
8649,2017-12-07,39.5,39.71500015258789,38.997501373291016,39.0099983215332,1585600.0,0.009584664536741228,-1.7864269682895935,-5.157846129135496,71.61641861052328,70.90620531524046,-1.1288217039550332,-1.9542315375770585,-2.1067456241392932,-4.469218350018153,15.394033647565267,0.717498779296875,0.6280876613181903,1.6792497634887695,-0.5824106602789882,3.9409101872565273,0.5484195516048871,2.810079975372652,-0.9689886710460911,63.87107782977076,5.773321879523145,1.130830211883879,12,-1.0887508392333984,-1.4900016784667969,-2.58437442779541,-4.125,1.1674995422363281,3,0.024683505673951833,-1.654542932445554,39.125,-1.3175693091254008,39.06999969482422,-1.0980141366543252,39.6775016784668,0.024683505673951833
8650,2017-12-08,39.79499816894531,39.8025016784668,39.462501525878906,39.6349983215332,1308400.0,0.007468308074564778,2.8855635721603416,0.32652918233411965,78.12497647185783,73.87915631814062,-1.0887874884910076,-2.0854169297271383,-2.3190065694266337,-4.680455666895938,16.75739472252316,0.3400001525878906,0.7832515128008026,1.802372932434082,-0.5129076742748566,4.117653539143021,0.6447326290796127,2.9600132357885514,-1.0417489455927793,86.4498174314696,28.02909699102939,1.1576403033544698,12,-1.3624992370605469,-1.7849998474121094,-2.7324981689453125,-4.238748550415039,0.6550025939941406,4,0.012815734632410702,-1.7864269682895935,39.5,-1.654542932445554,39.125,-1.3175693091254008,39.06999969482422,0.012815734632410702
8651,2017-12-11,39.58250045776367,39.95750045776367,39.48749923706055,39.74499893188477,1841200.0,-0.005339809547911134,-1.6666666666666667,-1.0156164318241867,77.36157120810356,75.63680556902521,-0.5250891741538695,-1.7203159310612506,-2.0367047851788698,-4.38737664960172,18.245271220496324,0.470001220703125,0.9674053914230356,1.4370002746582031,-0.8740195159277917,3.748020065244198,0.28149037936520926,2.592510169951197,-0.6425714031162926,60.93746274706149,0.3585844228150066,1.1555098952929965,12,-0.6612510681152344,-1.553750991821289,-2.559375762939453,-4.026250839233398,1.4324989318847656,0,0.01263184473486012,2.8855635721603416,39.79499816894531,-1.7864269682895935,39.5,-1.654542932445554,39.125,0.01263184473486012
8652,2017-12-12,39.29750061035156,39.59749984741211,39.2400016784668,39.57749938964844,1271200.0,-0.0072001476439371714,1.234365686765372,1.7230855908727356,75.43674145277569,77.19009305718234,-0.042308393766873564,-1.3086656084040555,-1.6930417321804327,-4.06913897524133,20.143226568114713,0.3574981689453125,1.1667473186311952,1.0290004730224638,-1.250543524154864,3.3085444701997915,-0.11077152556620007,2.1687724716111276,-0.17440870314324997,31.249950329415316,-34.147859799498065,1.1397719985886634,12,-0.19250106811523438,-1.2687511444091797,-2.2581262588500977,-3.741250991821289,1.9874992370605469,1,0.030918000730759898,-1.6666666666666667,39.58250045776367,2.8855635721603416,39.79499816894531,-1.7864269682895935,39.5,0.030918000730759898
8653,2017-12-13,39.3224983215332,39.71500015258789,39.25749969482422,39.400001525878906,2027200.0,0.0006361145312905325,-3.409633238349113,0.2767983651226158,76.45178073505622,76.31865786014407,0.080703652498471,-1.237838450204464,-1.6735923388870617,-4.0594580720787405,21.473135352235005,0.4575004577636719,1.3678882156339753,0.9528732299804688,-1.325210776497883,3.2309572364588206,-0.18616877325870718,2.0919152332196447,0.6350021362304688,33.85388106080474,-35.7820142752485,1.1390420032391757,12,0.03500175476074219,-1.2937488555908203,-2.188748359680176,-3.7662487030029297,1.9025001525878906,2,0.020153942164443217,1.234365686765372,39.29750061035156,-1.6666666666666667,39.58250045776367,2.8855635721603416,39.79499816894531,0.020153942164443217
8654,2017-12-14,39.29499816894531,39.52750015258789,39.224998474121094,39.50500106811523,2050400.0,-0.0006993490688975701,1.372552246174099,2.709602795688248,75.55314188874826,75.41036198399314,0.10953200015981679,-1.1163579008046227,-1.5995974625920724,-3.99353446489593,22.771866398517933,0.3025016784667969,1.451012337135289,0.8293731689453097,-1.4340026808999653,3.0927490187905846,-0.3023147559773278,1.9610610938679471,0.648502273559572,9.556246452210956,-62.08051771723272,1.131687924922636,12,0.18250274658203125,-1.2662487030029297,-2.080622673034668,-3.7224979400634766,1.9500007629394602,3,0.025703071212474837,-3.409633238349113,39.3224983215332,1.234365686765372,39.29750061035156,-1.6666666666666667,39.58250045776367,0.025703071212474837
8655,2017-12-15,39.5,39.72999954223633,39.17499923706055,39.47249984741211,4753200.0,0.005216995561961868,1.2769278923275558,-0.13095129970391534,76.28271753571238,74.58741884241407,-0.08479053416218818,-1.2290206462646722,-1.7612919696153568,-4.157772233899131,23.833733708149158,0.5550003051757812,1.518425531516101,0.9357500076293945,-1.327407974985043,3.198907990243832,-0.19582898367782775,2.067328998936617,0.4147603637695312,41.53357903357903,-31.017057398957405,1.1315789913072187,12,-0.02249908447265625,-1.4712505340576172,-2.27187442779541,-3.927499771118164,2.145000457763672,4,0.02955695043636264,1.372552246174099,39.29499816894531,-3.409633238349113,39.3224983215332,1.234365686765372,39.29750061035156,0.02955695043636264
8656,2017-12-18,39.97000122070313,40.0525016784668,39.647499084472656,39.75,3438800.0,0.011898765081092,1.1038979053960327,8.000000000000258,73.21113070219295,74.9110833886343,-0.5687472011340375,-1.5633779741616607,-2.190255210756135,-4.578713134909236,25.544446829026718,0.5525016784667969,1.408985591478853,1.2687511444091868,-0.9860440289311327,3.5235463177495063,0.14135355773902347,2.39614873107935,-0.7950019836425852,90.59826458927535,20.30717172969362,1.1273975866701613,12,-0.44499969482422586,-1.84124946594239,-2.9156265258789134,-4.397500991821296,1.9724998474120952,0,0.01200899493562435,1.2769278923275558,39.5,1.372552246174099,39.29499816894531,-3.409633238349113,39.3224983215332,0.01200899493562435
8657,2017-12-19,39.747501373291016,40.25,39.599998474121094,40.25,2679600.0,-0.005566671018685576,1.5870778200368945,-2.2840719933415823,66.33542786196949,74.48598960743774,-0.2682461090841173,-1.1904455496498514,-1.932647701385676,-4.307110421398825,27.557239825481428,0.6500015258789062,1.2995767029799197,0.912001228332521,-1.2497796844360707,3.0737821411011126,-0.16888922805177486,1.9928916847168168,-0.5725021362304688,53.25597487624422,-12.960925653051255,1.0808904563842971,12,-0.12375068664550781,-1.4037513732910156,-2.755002021789551,-4.17500114440918,1.7524986267089844,1,0.03188874702974753,1.1038979053960327,39.97000122070313,1.2769278923275558,39.5,1.372552246174099,39.29499816894531,0.03188874702974753
8658,2017-12-20,39.772499084472656,40.01250076293945,39.72249984741211,39.83250045776367,2048800.0,0.0006289127698084762,-2.6250149011754047,0.11940604431893234,56.60526495826733,72.81808364607596,-0.21426982154408591,-1.042251874800094,-1.9266814935408547,-4.279327667686644,30.100706956306624,0.29000091552734375,1.1640176963184246,0.7931240081787081,-1.2014258001298401,2.7876738164872563,-0.20415089597556602,1.7903989123329822,-0.5544998168945341,55.5813417079186,-6.534180198570908,0.9972749041542748,12,-0.05999946594238281,-1.3274993896484375,-2.8168745040893555,-4.19999885559082,1.6825027465820312,2,0.03802880879391202,1.5870778200368945,39.747501373291016,1.1038979053960327,39.97000122070313,1.2769278923275558,39.5,0.03802880879391202
8659,2017-12-21,39.912498474121094,40.147499084472656,39.41749954223633,40.13249969482422,3745600.0,0.003520004849358216,4.839996337890625,3.6666030898340645,58.27557934106411,70.61259507598777,-0.3236367525324937,-0.9910782486875362,-2.0369172675781115,-4.367871155217955,32.720325978496085,0.7299995422363281,1.1419228949795723,0.7794984817504869,-0.9807867444953331,2.539783707996307,-0.10064413137241957,1.6596410948733933,-0.6532191772460934,68.60453150227994,9.772814700547983,0.8801426131229089,12,-0.1999988555908203,-1.467498779296875,-2.956873893737793,-4.339998245239258,2.200000762939453,3,0.03288443595809998,-2.6250149011754047,39.772499084472656,1.5870778200368945,39.747501373291016,1.1038979053960327,39.97000122070313,0.03288443595809998
8660,2017-12-22,39.212501525878906,40.86249923706055,38.25249862670898,40.5,9067600.0,-0.01753828938311286,1.593793359668218,5.852233319461784,43.621384533753094,66.86368544550439,0.3185417713619927,-0.11712251138247609,-1.321447002059685,-3.6178906160940727,34.516296650819534,2.6100006103515696,1.1018415591764494,-0.034748458862303266,-1.456341770706132,1.3868448529815254,-0.745545114784214,0.6760481970596075,1.0374984741210938,36.78171167326339,-17.135221114579835,0.7107966559219141,12,0.3449974060058594,-0.46125221252441406,-2.2568769454956055,-3.6400012969970703,2.0824966430664062,4,0.051832893258913604,4.839996337890625,39.912498474121094,-2.6250149011754047,39.772499084472656,1.5870778200368945,39.747501373291016,0.051832893258913604
8661,2017-12-26,38.88000106811523,39.40999984741211,38.852500915527344,39.1349983215332,2011600.0,-0.008479450298375935,-2.5967956290608387,0.1980563538858163,47.181022001917455,63.724161062075694,0.6044808309115552,0.3839154729641123,-0.9804835255730708,-3.2333996586914253,35.99687590157173,0.5574989318847656,1.0096988013524992,-0.4617488861084027,-1.430796470760093,0.5072986985432877,-0.9462726784342479,0.022774906217442492,1.9824981689453196,24.042233512034496,-28.117444453046932,0.48452379232584547,12,0.6774978637695384,-0.12875175476073508,-1.8643770217895437,-3.3075008392333913,1.5750007629394602,1,0.07111623749197804,1.593793359668218,39.212501525878906,4.839996337890625,39.912498474121094,-2.6250149011754047,39.772499084472656,0.07111623749197804
8662,2017-12-27,39.00500106811523,39.11999893188477,38.81499862670898,38.9900016784668,1527200.0,0.0032150204878083066,1.4898480318883622,-0.05882176944017634,48.255824913808596,60.59127708193707,0.4845858075311398,0.35571512925961457,-1.0895906711800407,-3.308587411741385,36.319950507926116,0.30500030517579546,0.8546720531125587,-0.38662395477295775,-1.1466694394740031,0.37342152992808764,-0.766646697123484,-0.006601212422431502,1.8574981689453196,28.8315044227092,-22.34459166410955,0.3800227423505227,12,0.5524978637695384,-0.2537517547607351,-1.9893770217895437,-3.4325008392333913,0.1100006103515696,2,0.07531085552004435,-2.5967956290608387,38.88000106811523,1.593793359668218,39.212501525878906,4.839996337890625,39.912498474121094,0.07531085552004435
8663,2017-12-28,39.15499877929688,39.18000030517578,38.70249938964844,38.99499893188477,1762800.0,0.0038456020272812363,3.5475649851958537,10.667090539170871,44.63448783208172,57.15587107564079,0.34456423608827436,0.27681294311235405,-1.220254768340844,-3.4051994476994025,36.04867988606776,0.47750091552734375,0.713680337388297,-0.27275123596190554,-0.8974865026074639,0.3519840306836528,-0.5851188692846847,0.039616397360873634,1.6553004455566338,34.57854182134989,-14.3724317809138,0.3123676333227783,12,0.4025001525878835,-0.4037494659423899,-2.1393747329711985,-3.582498550415046,-0.06749725341797586,3,0.059890213096955414,1.4898480318883622,39.00500106811523,-2.5967956290608387,38.88000106811523,1.593793359668218,39.212501525878906,0.059890213096955414
8664,2017-12-29,38.95750045776367,39.275001525878906,38.95249938964844,39.247501373291016,1667200.0,-0.00504401296617174,-1.1499923706830781,-1.8125074505877024,36.56775134570293,52.743097054528626,0.5466388252209455,0.4665300983522158,-1.0062057110483096,-3.150690627462744,34.80719462697424,0.32250213623046875,0.5904363906584749,-0.4501245498657198,-1.1090457694077642,0.2087966696763246,-0.7795851596367385,-0.12066394009470116,1.8016427551269558,27.01155809154122,-16.48571229693057,0.3294606097710212,12,0.5999984741210938,-0.2062511444091797,-1.9418764114379883,-3.1637496948242188,0.19250106811523438,4,0.06410835767039824,3.5475649851958537,39.15499877929688,1.4898480318883622,39.00500106811523,-2.5967956290608387,38.88000106811523,0.06410835767039824
8665,2018-01-02,39.212501525878906,39.38249969482422,38.98500061035156,39.31499862670898,1912400.0,0.006545621898707221,2.3473714643665975,0.3534371629264968,44.14557210338829,49.513590543550336,0.2755437306398463,0.20947051660007787,-1.2396591234275292,-3.3462603500327646,33.42606141473243,0.4249992370605469,0.4615723757475365,-0.18699855804443644,-0.8515965875212501,0.47759947143237724,-0.5192975727828397,0.14530045669396685,1.4965087952880864,72.08506095423984,29.521795113643783,0.3322990147384055,1,0.3449974060058594,-0.345001220703125,-2.170626640319824,-3.418750762939453,-1.8824996948242188,1,0.07395594767826119,-1.1499923706830781,38.95750045776367,3.5475649851958537,39.15499877929688,1.4898480318883622,39.00500106811523,0.07395594767826119
8666,2018-01-03,39.60499954223633,39.66749954223633,39.0525016784668,39.0525016784668,2119200.0,0.010009512300519496,-1.2262452186641257,-5.390375525699135,54.70542978659808,48.22136853517573,-0.1946434997810229,-0.19893729563382578,-1.6156787071668646,-3.666501733262244,31.866962403650657,0.6149978637695312,0.3473894021979973,0.20912456512451172,-0.44985588846892455,0.868105018717948,-0.12036566167220997,0.5386147919212334,1.054880545041506,93.5233170862833,47.483001312783344,0.3294902267967185,1,-0.0475006103515625,-0.7224998474121094,-2.505000114440918,-3.811248779296875,-1.4225006103515554,2,0.04267134569479558,2.3473714643665975,39.212501525878906,-1.1499923706830781,38.95750045776367,3.5475649851958537,39.15499877929688,0.04267134569479558
8667,2018-01-04,40.29249954223633,40.3224983215332,39.60499954223633,39.67250061035156,2271200.0,0.017358919529006034,1.1103014187381142,1.122174351326346,62.341005451241536,48.85867303439508,-0.8903336376990865,-0.8328556855203573,-2.272649552771192,-4.275097716770787,31.295910172549675,0.717498779296875,0.22248193102932845,0.8354995727539034,0.08355780584999906,1.5874413396578078,0.4595286893019477,1.2114704562058591,0.3192329158301277,98.14822227925957,48.477558464791365,0.37597088345195306,1,-0.7350006103515625,-1.3887500762939453,-3.1418752670288086,-4.498748779296875,-1.6925010681152344,3,0.004033065475325337,-1.2262452186641257,39.60499954223633,2.3473714643665975,39.212501525878906,-1.1499923706830781,38.95750045776367,0.004033065475325337
8668,2018-01-05,40.40999984741211,40.44250106811523,40.16749954223633,40.33000183105469,2351200.0,0.0029161830740387362,2.7931125200602565,0.12902928092832663,63.86820482114052,49.480075865514685,-1.0145895216309597,-0.8950401909248598,-2.352467832253282,-4.322668160675207,30.746146921712064,0.27500152587889914,0.09434971421219984,0.8887498855590792,0.042563200162760495,1.7349365709553979,0.46565654286091984,1.3118432282572385,0.15454793402719957,97.81871247711871,41.29450856085509,0.4230933426981586,1,-0.8525009155273438,-1.0362510681152344,-3.2012510299682617,-4.59375,-1.3924980163574219,4,-0.0320464779469245,1.1103014187381142,40.29249954223633,-1.2262452186641257,39.60499954223633,2.3473714643665975,39.212501525878906,-0.0320464779469245
8669,2018-01-08,40.474998474121094,40.64500045776367,39.95750045776367,40.34500122070313,2608800.0,0.0016084787665038291,1.925524316602818,1.6250059606121852,62.56444692640747,51.58486057580962,-1.1079156415718572,-0.9309810432703358,-2.372691160740935,-4.317447365760351,29.709173418335578,0.6875,0.020180314792121123,0.9049985885620089,-0.04233063433365203,1.8523278114576698,0.4313339771141784,1.3786632000098393,-2.2224998474121165,89.75891570667274,30.04393751148865,0.47366461144783206,1,-0.8012485504150391,-0.9174995422363281,-3.0562496185302734,-4.528749465942376,0.6150016784667969,0,-0.034280345906111065,2.7931125200602565,40.40999984741211,1.1103014187381142,40.29249954223633,-1.2262452186641257,39.60499954223633,-0.034280345906111065
8670,2018-01-09,40.30500030517578,40.55500030517578,40.287498474121094,40.5,1796800.0,-0.004200078452232803,-1.3260689289149832,-1.5000293444451784,54.67877571200831,52.417944321375266,-0.8567451670621153,-0.7597695245367646,-2.1701725901588915,-4.0782638741231665,28.534304205573548,0.2675018310546875,-0.005854186917837012,0.7095003128051758,-0.2893834219586324,1.708384047568984,0.21005844542327168,1.2089421801870799,-2.0046516418457117,78.64989555985666,21.897888843404935,0.49944186738190305,1,-0.6312503814697266,-0.7475013732910156,-2.3937511444091797,-3.8362503051757812,1.4300003051757812,1,-0.028656463727865455,1.925524316602818,40.474998474121094,2.7931125200602565,40.40999984741211,1.1103014187381142,40.29249954223633,-0.028656463727865455
8671,2018-01-10,40.08250045776367,40.33000183105469,39.9474983215332,40.24499893188477,1612400.0,-0.005520403069778301,1.3007434261851223,0.8333268124731379,54.678775712008424,53.131605521175246,-0.4981146748669971,-0.5247969151728071,-1.9171478590735376,-3.778587828642536,26.901789957743993,0.3825035095214844,-0.057807851386812104,0.4620004653930678,-0.5602675872467131,1.4842685180328488,-0.049133560926819086,0.9731344917129547,-1.73525875854493,45.9135091515974,-10.814727087591905,0.5111340263198892,1,-0.4087505340576172,-0.5250015258789062,-2.093751907348633,-3.4250011444091797,1.6974983215332102,2,-0.06867083129230889,-1.3260689289149832,40.30500030517578,1.925524316602818,40.474998474121094,2.7931125200602565,40.40999984741211,-0.06867083129230889
8672,2018-01-11,40.51250076293945,40.560001373291016,39.962501525878906,40.07500076293945,2119600.0,0.010727881251542337,1.244125737864634,-2.6923329733789143,59.28486436967334,54.75942513646321,-0.773086444076867,-0.9055324524196848,-2.292138128156722,-4.133796327434084,25.865833119347148,0.5974998474121094,0.016968216609541287,0.8312507629394545,-0.2527406304764739,1.915242156355383,0.28925506623149033,1.3732464596474188,-2.1193038885498154,81.0036861621255,23.1335745580557,0.5419956967079639,1,-0.7137508392333984,-0.9550018310546875,-2.367502212524414,-3.6137523651123047,1.1499977111816406,3,-0.057513157350833066,1.3007434261851223,40.08250045776367,-1.3260689289149832,40.30500030517578,1.925524316602818,40.474998474121094,-0.057513157350833066
8673,2018-01-12,40.1150016784668,40.5625,40.01499938964844,40.45249938964844,1796400.0,-0.009811763702236909,-1.0372028984478683,-0.77142333984375,52.38660855663344,56.51707593767771,-0.2515425727624887,-0.46969848334002506,-1.841663023506591,-3.668087203091474,24.65167028378951,0.5475006103515625,0.09858684721415045,0.3941265106201186,-0.6925838360085592,1.4808368572487964,-0.1492286626942203,0.9374816839344575,-1.676768732409677,24.014744648502017,-31.15509538145558,0.5433551733143376,1,-0.3000011444091797,-0.5575027465820312,-1.9700031280517578,-3.146251678466797,1.7199974060058594,4,-0.037766499836866196,1.244125737864634,40.51250076293945,1.3007434261851223,40.08250045776367,-1.3260689289149832,40.30500030517578,-0.037766499836866196
8674,2018-01-16,40.30500030517578,40.52750015258789,40.20249938964844,40.27750015258789,3043600.0,0.004736348467136553,-2.661945799574477,-0.08148248618222509,64.63498390311196,58.793677248758115,-0.25736143181770643,-0.611502668791843,-1.9599113912498325,-3.7936270571330653,23.448545718655005,0.41249847412109375,0.1807582206888938,0.5336250305175767,-0.5635759811565251,1.6308260421916785,-0.014975475319474185,1.0822255363546276,-1.8226320088845327,58.13024519442498,0.6082229214194754,0.5486005058370524,1,-0.4562492370605469,-0.7475013732910156,-2.1018762588500977,-3.3362503051757812,1.4650001525878906,1,-0.03194388945224147,-1.0372028984478683,40.1150016784668,1.244125737864634,40.51250076293945,1.3007434261851223,40.08250045776367,-0.03194388945224147
8675,2018-01-17,40.66749954223633,40.76250076293945,40.33250045776367,40.33250045776367,3109200.0,0.008993902352458116,-1.56717301692136,12.181717297822166,73.75419998093909,60.910207270351556,-0.43780417276820316,-0.9297182445365166,-2.248434402095988,-4.084075179576757,22.087526401302075,0.4575004577636719,0.2847431286800699,0.8377492904663058,-0.3211548370137862,1.9966534179463977,0.2582972267262633,1.4172013542063482,-2.1418786027156287,88.34344342095409,25.488194084292182,0.579452063740045,1,-0.4837493896484375,-1.1100006103515625,-2.456875801086426,-3.698749542236328,1.8300018310546875,2,0.010389146495539014,-2.661945799574477,40.30500030517578,-1.0372028984478683,40.1150016784668,1.244125737864634,40.51250076293945,0.010389146495539014
8676,2018-01-18,40.45000076293945,40.74250030517578,40.0,40.22249984741211,2312800.0,-0.005348221103955164,-1.2081773421369093,0.6791090664783985,68.74194754997714,61.62142305909996,-0.09815922519303655,-0.7108615445463613,-1.9645702317475582,-3.7916655098405485,20.057423132364857,0.7425003051757812,0.4416395854585886,0.5962505340576172,-0.594330887245377,1.7868319553606113,0.0009598234061201083,1.1915412447091143,-1.8349046304820007,60.93746274706149,-5.964555210115208,0.595290710651496,1,-0.095001220703125,-0.8925018310546875,-2.2287521362304688,-2.7700023651123047,2.24749755859375,3,0.03176760996725214,-1.56717301692136,40.66749954223633,-2.661945799574477,40.30500030517578,-1.0372028984478683,40.1150016784668,0.03176760996725214
8677,2018-01-19,41.01499938964844,41.04249954223633,40.31750106811523,40.48500061035156,1789600.0,0.013967827343692951,1.4786311410201476,2.329655588718602,71.7799226695444,62.50050282003373,-0.6145163786215448,-1.2395879357771236,-2.448822337563591,-4.2801822459743875,17.892182595111876,0.7249984741211009,0.5786068221255718,1.097874259948732,-0.19908029483394074,2.3948288147314045,0.4493969825573956,1.7463515373400682,-2.3140070719717016,97.36209451671333,25.28199995040903,0.6484772773913356,1,-0.5200004577636719,-1.3675003051757812,-2.5399999618530273,-3.3162498474121094,1.7350006103515625,4,0.018651698184384724,-1.2081773421369093,40.45000076293945,-1.56717301692136,40.66749954223633,-2.661945799574477,40.30500030517578,0.018651698184384724
8678,2018-01-22,41.28499984741211,41.29999923706055,40.80500030517578,41.0,1896000.0,0.006582968713436443,2.1428640629730547,0.5377367996775494,76.79912646109571,64.08213387944353,-0.8351726748169739,-1.4656082269900708,-2.6356917728834475,-4.471513959100861,15.74308754367107,0.4949989318847656,0.663282867340925,1.2922496795654297,-0.13866570129132327,2.7231650604221826,0.5767919891370568,2.0077073699938026,-2.4435170962618002,98.846200119136,20.19505550742892,0.7154576904283758,1,-0.6612510681152344,-1.5087509155273438,-2.718125343322754,-3.520000457763672,1.3800010681152344,0,0.009143723582516694,1.4786311410201476,41.01499938964844,-1.2081773421369093,40.45000076293945,-1.56717301692136,40.66749954223633,0.009143723582516694
8679,2018-01-23,41.224998474121094,41.31999969482422,40.8650016784668,41.22249984741211,1676400.0,-0.0014533456100951359,3.7272258882745772,0.008767115953474054,74.26161657039844,66.25800508593133,-0.7348757768823617,-1.3726104520282831,-2.5055661567001266,-4.328841397443739,14.277464647276904,0.4549980163574219,0.6608434571585633,1.166623306274417,-0.3655974535887552,2.698844066137589,0.4005129263428273,1.9327336862060065,-2.186834404097965,92.80293616160449,12.770940016600392,0.7661103799315866,1,-0.5912494659423828,-1.4387493133544922,-2.5318737030029297,-3.2424983978271484,1.1650009155273438,1,0.014796861926738236,2.1428640629730547,41.28499984741211,1.4786311410201476,41.01499938964844,-1.2081773421369093,40.45000076293945,0.014796861926738236
8680,2018-01-24,41.24499893188477,41.45249938964844,41.15999984741211,41.334999084472656,1580000.0,0.00048515363260071,-1.250011004005458,-36.01984732824143,71.72188134099716,68.1516834891523,-0.6789096832546662,-1.2991416311129313,-2.4200754630274446,-4.268408512849163,15.150728588661089,0.2924995422363281,0.6434131476009242,1.0849988937377972,-0.4802553230100415,2.650253110485636,0.3023717853638743,1.8676260021117201,-1.9786512993815322,85.71424819573328,7.083589154805182,0.7826271083739201,1,-0.5374984741211009,-1.3924999237060618,-2.4918737411499094,-3.21624946594239,1.2400016784667898,2,0.012728852939138724,3.7272258882745772,41.224998474121094,2.1428640629730547,41.28499984741211,1.4786311410201476,41.01499938964844,0.012728852939138724
8681,2018-01-25,41.64500045776367,41.88999938964844,41.45000076293945,41.477500915527344,1984400.0,0.009698182476365114,-2.955046547910916,-1.8611028694953362,69.39071958137265,69.27455629045222,-0.9319685702812137,-1.56143063470995,-2.713162745775847,-4.589783908954473,16.280410373795966,0.6450004577636648,0.6418330552846356,1.3467504501342802,-0.23086710249404518,2.9243680027626056,0.5579416738201175,2.135559226448443,-2.1163146144030094,84.4197651259883,7.916819316677589,0.7888087763141636,1,-0.7000007629394531,-1.573751449584961,-2.8918752670288086,-3.616250991821289,1.2075004577636719,3,0.020470666494335932,-1.250011004005458,41.24499893188477,3.7272258882745772,41.224998474121094,2.1428640629730547,41.28499984741211,0.020470666494335932
8682,2018-01-26,41.94250106811523,41.95000076293945,41.50500106811523,41.70750045776367,1489600.0,0.007143729309194713,2.559997558593807,1.40299255277957,70.89301984997061,71.33082421193414,-1.1234326726122674,-1.7155337373378146,-2.9081621401674695,-4.804333917948618,17.563909103773216,0.44499969482422586,0.705294988373403,1.4973760604858342,-0.11975524258853198,3.1145073635602003,0.6888104089486475,2.305941712023021,-2.083231328274273,99.34500508070768,24.483397073148822,0.8085656515371848,1,-0.9675006866455007,-1.8412513732910085,-3.115624427795403,-3.866250991821282,1.0574989318847727,4,0.018000768532898226,-2.955046547910916,41.64500045776367,-1.250011004005458,41.24499893188477,3.7272258882745772,41.224998474121094,0.018000768532898226
8683,2018-01-29,41.5,41.89500045776367,41.39250183105469,41.84000015258789,1934000.0,-0.010550183151848747,1.233323443394227,-1.4468054022466512,62.66998751381595,71.11249127979013,-0.5183153949215225,-1.1471587403401884,-2.381098368858531,-4.275543652937657,19.01561869106484,0.5499992370605398,0.7835784640904393,0.9376249313354492,-0.6247736209796102,2.5000234836505086,0.1564256551779195,1.718824207492979,-1.3062132964632838,58.52524030855126,-13.854962968721424,0.7811992761575315,1,-0.5249996185302734,-1.3987503051757812,-2.516249656677246,-3.325000762939453,1.5475006103515625,0,0.030120481927710774,2.559997558593807,41.94250106811523,-2.955046547910916,41.64500045776367,-1.250011004005458,41.24499893188477,0.030120481927710774
8684,2018-01-30,41.45500183105469,41.74499893188477,41.27750015258789,41.53250122070313,1748000.0,-0.0010842932275978434,-1.161830337455271,0.22793927902256125,64.66839366137155,70.10295724428262,-0.3274715926308147,-0.9543927070667877,-2.252734748297925,-4.1440810233105125,20.283925931201424,0.4674987792968821,0.8107980535305614,0.7677516937255859,-0.6467936665304208,2.1822970539815927,0.06047901359757901,1.4750243738535929,-0.9802208780135331,37.3419799704482,-32.83051760218773,0.7072726801280041,1,-0.48000144958496094,-1.3537521362304688,-2.3762521743774414,-3.2800025939941406,1.6024971008300852,1,0.029188253070253634,1.233323443394227,41.5,2.559997558593807,41.94250106811523,-2.955046547910916,41.64500045776367,0.029188253070253634
8685,2018-01-31,42.11249923706055,42.4900016784668,41.56499862670898,41.57500076293945,4130000.0,0.01586050842996989,-2.3183802498870403,-6.9355188029133235,73.30655305193608,70.61013563338916,-0.8475713051663334,-1.4582554468294688,-2.8224239982522192,-4.709375006272509,21.780370949732124,1.0349998474121094,0.9260544057335238,1.2802492141723647,-0.09168069274684854,2.652179121091578,0.5942842607127616,1.9662141676319678,-1.401683114435663,68.86581720937549,-4.1945409746160465,0.6859649534596052,1,-0.7087478637695312,-1.7412490844726562,-3.033749580383301,-3.9375,2.4625015258789062,2,0.006589496173708076,-1.161830337455271,41.45500183105469,1.233323443394227,41.5,2.559997558593807,41.94250106811523,0.006589496173708076
8686,2018-02-01,41.29499816894531,42.08250045776367,41.0,41.96749877929688,2428000.0,-0.0194123142279764,1.3988824359852232,-1.251167478105363,58.24984696959583,69.10679388895043,0.11443152135262835,-0.5350863633021135,-1.9152129927562527,-3.8058034204558453,22.446862425246284,1.1124992370605469,0.962839982466015,0.3782482147216797,-0.878782351973399,1.6352787814167584,-0.2502670686258597,1.006763498069219,1.1950035095214844,19.79851252576198,-50.09838251249751,0.6285152833475381,2,0.35250282287597656,-0.6987476348876953,-2.1406240463256836,-2.813749313354492,2.857501983642578,3,0.02881710846765828,-2.3183802498870403,42.11249923706055,-1.161830337455271,41.45500183105469,1.233323443394227,41.5,0.02881710846765828
8687,2018-02-02,40.45500183105469,41.24250030517578,40.41749954223633,41.09500122070313,1786800.0,-0.02034135791589209,-1.3076816372696523,0.9516710911442385,53.27869395202379,66.49341249905356,0.9684850360154797,0.3348778104460166,-0.9880180867213539,-2.888856780413292,21.851758521181964,0.8774986267089844,0.9131182484195222,-0.46987323760986044,-1.7119258824232304,0.7721794072035095,-1.0908995600165454,0.15115308479682454,2.0349998474121094,1.8095174988127973,-70.83879334783907,0.6210263224066851,2,0.998748779296875,0.1412487030029297,-1.3006277084350586,-1.9737529754638672,3.5774993896484446,4,0.05926335375004865,1.3988824359852232,41.29499816894531,-2.3183802498870403,42.11249923706055,-1.161830337455271,41.45500183105469,0.05926335375004865
8688,2018-02-05,39.1150016784668,40.84500122070313,39.10749816894531,40.57749938964844,3058800.0,-0.03312322560715497,-1.3519424557018989,2.2851548530147805,40.607738632524836,62.75409272817871,2.1996129829184454,1.6578862206124896,0.4308073977692928,-1.4776397453898866,21.185466878505693,1.7375030517578196,0.8680495045011511,-1.7451234817504897,-3.214422946158784,-0.2758240173421953,-2.479773213954637,-1.0104737495463425,3.292099914550782,0.22183301511329045,-71.19519106136356,0.7346497322041483,2,1.6837482452392578,1.4812488555908203,0.03937244415283203,-0.6337528228759766,4.287498474121094,0,0.099322463372715,-1.3076816372696523,40.45500183105469,1.3988824359852232,41.29499816894531,-2.3183802498870403,42.11249923706055,0.099322463372715
8689,2018-02-06,39.087501525878906,39.32749938964844,37.97999954223633,38.60499954223633,4228400.0,-0.0007030589647917251,1.8000063413300147,-0.32991640257182725,36.83334149255209,58.8775883005737,2.114372069587148,1.6612837353201826,0.5402116311697611,-1.380634962485587,21.3237100686193,1.3474998474121094,0.749563173912918,-1.7032487869262667,-3.3672394844665092,-0.03925808938602415,-2.535244135696388,-0.8712534381561454,3.1216238616943386,24.556573371564873,-42.872061346008174,0.831995348770123,2,1.1474990844726562,1.1474990844726562,0.06687259674072266,-0.6062526702880859,4.237499237060547,1,0.10131113347960685,-1.3519424557018989,39.1150016784668,-1.3076816372696523,40.45500183105469,1.3988824359852232,41.29499816894531,0.10131113347960685
8690,2018-02-07,39.150001525878906,39.8650016784668,38.872501373291016,38.93000030517578,2656400.0,0.00159897659252084,-4.925391149878157,0.4559592046487726,38.87938568009651,55.4874400893208,1.9259823561997251,1.5893018108256882,0.559209784875577,-1.3700065316243908,21.201604504164074,0.9925003051757812,0.5729157618154659,-1.5829988479614272,-3.39183746052948,0.2258397646066257,-2.4874181542454536,-0.6785795416774008,2.720793794067383,28.51923760002827,-38.089261292692875,0.9044193062840272,2,1.0849990844726562,1.0849990844726562,0.004372596740722656,-0.6687526702880859,4.1699981689453125,2,0.09980835897089135,1.8000063413300147,39.087501525878906,-1.3519424557018989,39.1150016784668,-1.3076816372696523,40.45500183105469,0.09980835897089135
8691,2018-02-08,37.33000183105469,39.1974983215332,37.3125,39.09749984741211,2877600.0,-0.046487857570609914,-1.0915357184428007,-8.034037314468026,24.049307390520795,50.282583149381935,3.4302592661671127,3.365045815966411,2.4392245232536425,0.5151170477995777,22.22044583999523,1.8849983215332031,0.3606667044707734,-3.265373611450194,-5.61931533844389,-0.9114318844564977,-4.442344474947042,-2.088402747953346,4.229529826674806,0.4453391780056027,-59.700601788469136,1.176970863496847,2,2.571249008178711,2.571249008178711,1.882497787475586,1.1512470245361328,5.917499542236328,3,0.19407979042362866,-4.925391149878157,39.150001525878906,1.8000063413300147,39.087501525878906,-1.3519424557018989,39.1150016784668,0.19407979042362866
8692,2018-02-09,38.18249893188477,38.522499084472656,36.84500122070313,37.70249938964844,3965200.0,0.022836781650540816,1.892238076603065,-0.2715700599345228,29.807986414554733,46.63124969390847,2.2219814238380735,2.4549049474065825,1.625083916190512,-0.2672365934619165,23.05437481210873,1.6774978637695241,0.17272949175431052,-2.2963764190673785,-4.88638179493023,0.2936289567954731,-3.591379106998808,-1.0013737311359492,2.9523295600717745,33.437442779541016,-20.912095892311,1.2950026879314274,2,1.4850025177001882,1.4850025177001882,1.0375003814697195,0.2987499237060476,4.9475021362304545,4,0.15635438715923833,-1.0915357184428007,37.33000183105469,-4.925391149878157,39.150001525878906,1.8000063413300147,39.087501525878906,0.15635438715923833
8693,2018-02-12,38.599998474121094,38.90999984741211,38.10749816894531,38.36000061035156,1936800.0,0.010934316870698124,-1.1543589796106464,0.499996026353218,33.675359502304914,43.18757923178995,1.5084899659940731,2.021741385701276,1.2378819848179532,-0.6132491184528703,23.75092859792495,0.8025016784667969,-0.035942777049918107,-1.803126716613768,-4.523290016918644,0.9170365836911074,-3.163208366766206,-0.44304506646133035,2.0200507452850403,58.11248302649435,8.270666377603213,1.3600816501524375,2,1.0675029754638672,1.0675029754638672,0.6306257247924805,-0.11874961853027344,4.722499847412109,0,0.14073841868735282,1.892238076603065,38.18249893188477,-1.0915357184428007,37.33000183105469,-4.925391149878157,39.150001525878906,0.14073841868735282
8694,2018-02-13,39.01750183105469,39.150001525878906,38.247501373291016,38.415000915527344,1103600.0,0.010816149570925582,1.0806912624774636,2.5104428267158343,36.80001121238926,39.13129680517363,0.7921713034954792,1.5840514034313955,0.8262516094061567,-0.9631774265342372,24.377100521685275,0.9025001525878906,-0.2904538014502265,-1.3212484359741197,-4.111232808396991,1.468735936448752,-2.716240622185552,0.07374375023731261,1.1495416285070874,71.93709539899574,25.532722454251214,1.394992186211435,2,0.44624900817871094,0.6499996185302734,0.4481220245361328,-0.5362529754638672,1.7599983215332031,1,0.11238541976675465,-1.1543589796106464,38.599998474121094,1.892238076603065,38.18249893188477,-1.0915357184428007,37.33000183105469,0.11238541976675465
8695,2018-02-14,41.09000015258789,41.11999893188477,38.63999938964844,38.72249984741211,5011200.0,0.053117145492991735,1.0432557978735046,3.929455116435147,47.25518946342906,37.90966819337733,-1.6099220633333502,-0.4797693227684192,-1.216653580020143,-2.9590755201793257,23.93926739764484,2.4799995422363352,-0.4496458429902006,0.7301248550415025,-2.0766877503525123,3.5369374604355173,-0.6732814476555049,2.13353115773851,-4.2449989318847585,99.2982737927925,55.31895772420505,1.4034063026970065,2,-2.0462493896484375,-1.4224987030029297,-1.4743757247924805,-2.6087512969970703,0.8725013732910156,2,0.054392810952832216,1.0806912624774636,39.01750183105469,-1.1543589796106464,38.599998474121094,1.892238076603065,38.18249893188477,0.054392810952832216
8696,2018-02-15,41.73500061035156,41.772499084472656,40.81499862670898,41.30749893188477,2596400.0,0.015697261021379028,2.810957510609091,0.18057090743861542,49.007886205760734,37.4351339993481,-2.4428346334696087,-1.0788795186887015,-1.833707822969977,-3.519754001289769,24.347199107537563,0.957500457763679,-0.6108870338845804,1.310875320434569,-1.5626598782016785,4.184410519070816,-0.1258922788835548,2.7476429197526926,-4.804499435424795,99.2389956290634,59.69104379763363,1.4367675993181226,2,-2.426250457763672,-2.0674991607666016,-2.1193761825561523,-3.253751754760742,1.0099983215332102,3,0.037977694052783395,1.0432557978735046,41.09000015258789,1.0806912624774636,39.01750183105469,-1.1543589796106464,38.599998474121094,0.037977694052783395
8697,2018-02-16,41.77999877929688,41.96749877929688,41.58000183105469,41.837501525878906,2350800.0,0.0010781878108840903,1.4409467739996953,-0.13450882061622413,51.39164542543021,38.63334586522648,-2.5480736142440605,-1.1211070362101268,-1.830076103020268,-3.480190676116031,24.352889606433124,0.3874969482421946,-0.8924617534283357,1.3176235198974666,-1.6089056285260241,4.244152668320957,-0.14564105431428231,2.7808880941092156,-4.655817687988282,95.14248781471248,55.59932025876904,1.4632645742117463,2,-2.373748779296875,-2.112497329711921,-2.164374351501472,-3.298749923706062,0.6175003051757741,4,0.035124524578045824,2.810957510609091,41.73500061035156,1.0432557978735046,41.09000015258789,1.0806912624774636,39.01750183105469,0.035124524578045824
8698,2018-02-20,41.662498474121094,42.1349983215332,41.375,41.587501525878906,2172400.0,-0.0028123577934141553,-2.0399932861328125,-1.3042324532308895,51.023917125848776,40.21007649114833,-2.2699145826882656,-1.0265048502591583,-1.6660817252966282,-3.274880018099907,23.910230833658545,0.7599983215332031,-1.0565485442945501,1.181248283386232,-1.7723643244221208,4.1348608911945846,-0.29555802051794444,2.658054587290408,-4.247718321533199,87.84565354769578,46.04022657500737,1.476806303904175,2,-2.1724987030029297,-1.9949970245361328,-1.9843740463256836,-3.1812496185302734,0.6000022888183594,1,0.03522358590437591,1.4409467739996953,41.77999877929688,2.810957510609091,41.73500061035156,1.0432557978735046,41.09000015258789,0.03522358590437591
8699,2018-02-21,41.834999084472656,42.43000030517578,41.5625,41.61000061035156,2023600.0,0.00414042884294874,-4.421882078058317,3.0001017293997965,48.56180208008358,41.28590053559134,-2.2481098644126547,-1.2131620257572848,-1.8012144042917484,-3.389250715239143,23.50168702230435,0.8675003051757812,-1.1349795177988753,1.3232488632202148,-1.6749628791283868,4.3214606055688165,-0.175857007954086,2.8223547343945157,-4.042601478369136,84.30076314057206,44.02145620040504,1.4991058711743026,2,-2.197498321533203,-2.1674976348876953,-2.148749351501465,-3.353750228881836,0.8100013732910156,2,0.035556334877813844,-2.0399932861328125,41.662498474121094,1.4409467739996953,41.77999877929688,2.810957510609091,41.73500061035156,0.035556334877813844
8700,2018-02-22,41.77000045776367,42.272499084472656,41.65499877929688,41.79499816894531,1988400.0,-0.0015536901668801173,-3.8431193621256647,-0.11110169204163982,52.670054366448824,44.46598353291668,-1.980669307936111,-1.1666285921044235,-1.7083428178468338,-3.2609602156796242,22.873944707208114,0.6175003051757741,-1.015363285498502,1.2320001602172823,-1.8022190145579131,4.266219334992478,-0.28510942717031185,2.7491097476048765,-3.5138425817529253,59.133178855970115,15.591373595382848,1.5171095873875968,2,-2.1324996948242188,-2.102499008178711,-2.066875457763672,-3.2887516021728516,0.095001220703125,3,-0.023761079585798983,-4.421882078058317,41.834999084472656,-2.0399932861328125,41.662498474121094,1.4409467739996953,41.77999877929688,-0.023761079585798983
8701,2018-02-23,42.497501373291016,42.53250122070313,41.65750122070313,42.11000061035156,1903200.0,0.01741682804775091,2.825132784684408,-15.501449717686556,61.628238801639576,48.00156713148166,-2.1211346302673633,-1.9257202854890139,-2.3920919849425033,-3.9263239011445705,21.692919980425796,0.875,-0.836188131063551,1.9168760299682646,-1.2054937085240098,5.039245768460539,0.3556911607221238,3.4780608992144053,-3.823959254363764,96.976258272034,46.166341143355915,1.561184869246138,2,-2.177501678466797,-2.8087501525878835,-2.6268768310546875,-4.016252517700195,-0.04000091552734375,4,-0.01258897182478469,-3.8431193621256647,41.77000045776367,-4.421882078058317,41.834999084472656,-2.0399932861328125,41.662498474121094,-0.01258897182478469
8702,2018-02-26,42.6974983215332,42.75,42.25,42.67499923706055,3060000.0,0.004706087223468769,6.842987075155577,0.0580620391608667,73.4380069420804,52.41963906923448,-1.8029234436028005,-2.1779175632533168,-2.535923333872205,-4.0669803482886735,20.437673056810375,0.5,-0.6551753160510003,2.079123115539552,-1.1296349782689887,5.287881209348093,0.47474406863528174,3.6835021624438227,-3.560881110392849,96.18169611150567,37.362803434260286,1.6043790469042718,2,-2.1987476348876953,-2.8999977111816406,-2.7412490844726562,-4.216249465942383,-0.33249664306640625,0,0.001112491649835512,2.825132784684408,42.497501373291016,-3.8431193621256647,41.77000045776367,-4.421882078058317,41.834999084472656,0.001112491649835512
8703,2018-02-27,42.75,42.89250183105469,42.57749938964844,42.75,3102000.0,0.0012296195451881875,1.2105150444373058,0.0,73.88327691508601,56.540001925089676,-1.3464317851164793,-2.2471851617669287,-2.531297200188476,-4.067017828201102,19.45351001811279,0.31500244140625,-0.1557065830061788,2.069124794006349,-1.2584331024184294,5.396682690431128,0.4053458457939598,3.7329037422187383,-3.1075091984192937,89.28559136330783,25.053228952420838,1.6637789482123888,2,-1.9837493896484375,-2.8812484741210938,-2.678750991821289,-4.178750991821289,0.17499923706054688,1,-0.008245635450932043,6.842987075155577,42.6974983215332,2.825132784684408,42.497501373291016,-3.8431193621256647,41.77000045776367,-0.008245635450932043
8704,2018-02-28,42.665000915527344,43.227500915527344,42.665000915527344,42.95750045776367,3396800.0,-0.0019882826777229967,-2.8461598654094447,-100.0,72.85436775690684,59.38435506880944,-0.7706676210530148,-2.178585266984868,-2.3880936008715423,-3.9287976304323067,18.81905994721412,0.5625,0.28562575101047827,1.9236257553100558,-1.5056391741237718,5.352890684743883,0.20899329059314198,3.6382582200269695,-2.5025083492308013,64.22898341185073,-4.334097489485146,1.7146324647169144,2,-0.6437511444091797,-2.6287498474121094,-2.4650020599365234,-3.9650020599365234,-0.9799995422363281,2,-0.009433965638130482,1.2105150444373058,42.75,6.842987075155577,42.6974983215332,2.825132784684408,42.497501373291016,-0.009433965638130482
8705,2018-03-01,42.38999938964844,43.16749954223633,42.09500122070313,42.81750106811523,2893200.0,-0.006445599905725574,-1.1081089187233735,1.4615464872125687,91.17168692275115,64.0692218151417,-0.32616869428081685,-1.9834191061704445,-2.063491883751041,-3.6048671383315423,16.943741728436628,1.072498321533196,0.6989279471033498,1.634749221801755,-1.8200249148081582,5.089523358411668,-0.09263784650320162,3.3621362901067116,-1.6758053204903476,46.65594339668462,-29.26267636920194,1.7273870683049573,3,-0.08874893188476562,-2.353748321533203,-2.1800003051757812,-3.6800003051757812,-0.4724998474121094,3,0.006015594993792561,-2.8461598654094447,42.665000915527344,1.2105150444373058,42.75,6.842987075155577,42.6974983215332,0.006015594993792561
8706,2018-03-02,42.48500061035156,42.665000915527344,41.77000045776367,42.04499816894531,2245200.0,0.0022411234270109937,1.237492609052242,-1.0292414359267394,89.93040435431246,68.35130614057307,-0.3392724770605966,-2.091952731965492,-2.1219182045013127,-3.654161470340071,16.1354489850869,0.8950004577636719,1.0960387224459964,1.670250320434569,-1.8637457475144288,5.204246388383567,-0.0967477135399264,3.437248354409064,-1.3184113088470042,49.056598835307206,-30.90398456210891,1.7669980339744977,3,-0.18375015258789062,-2.448749542236328,-2.205000877380371,-3.708751678466797,0.09749984741210938,4,-0.014593360550257395,-1.1081089187233735,42.38999938964844,-2.8461598654094447,42.665000915527344,1.2105150444373058,42.75,-0.014593360550257395
8707,2018-03-05,42.852500915527344,42.9375,41.79750061035156,42.15250015258789,1535200.0,0.008650118863037903,1.6206914695371935,1.5909019975031211,89.83607705579058,72.66376835501106,-0.6019397913859237,-2.3933366308109,-2.4406461963385695,-3.9754296115020793,16.48724253040008,1.1399993896484375,1.2693377323593396,1.9178756713867173,-1.7256901804690443,5.561441523242479,0.09609274545884006,3.7396585973145946,-1.314947523498681,74.27102008767912,-8.10400805292295,1.8217829259278793,3,-0.4575004577636719,-2.8162498474121094,-2.344376564025879,-3.857501983642578,-0.3175010681152344,0,-0.009217675732445918,1.237492609052242,42.48500061035156,-1.1081089187233735,42.38999938964844,-2.8461598654094447,42.665000915527344,-0.009217675732445918
8708,2018-03-06,43.0,43.02999877929688,42.58250045776367,42.912498474121094,1888000.0,0.0034420181161285424,5.067811513991132,0.12500204358559353,89.29452715794915,77.18962669699611,-0.6031945681382425,-2.355632631681928,-2.537459310017951,-4.0779242152793245,16.573433653342605,0.44749832153321023,1.3890451089172302,1.8711248397827163,-1.7782168432671526,5.520466522832585,0.04645399825778185,3.6957956813076507,-1.2299995422363281,84.3910227049663,0.6669290157298207,1.8246708415249329,3,-0.5587501525878906,-2.9637489318847656,-2.4618749618530273,-3.9224987030029297,0.042499542236328125,1,-0.014767402826353582,1.6206914695371935,42.852500915527344,1.237492609052242,42.48500061035156,-1.1081089187233735,42.38999938964844,-0.014767402826353582
8709,2018-03-07,43.04750061035156,43.19499969482422,42.790000915527344,42.790000915527344,2233200.0,0.001104665357013035,-2.1456253148054873,2.9428023367338043,82.16928105640471,80.46731855143565,-0.5147454257629462,-2.2042623598974913,-2.537190242693022,-4.081403676077798,15.59107022142649,0.404998779296875,1.485901554342135,1.720625495910646,-1.8918933099787054,5.333144301799997,-0.08563390703402973,3.5268848988553216,-1.25,89.64918151276251,7.5689777303634145,1.8062594029446768,3,-0.6049995422363281,-3.011249542236328,-2.50937557220459,-3.853750228881836,-0.5074996948242188,2,-0.0028457255718479235,5.067811513991132,43.0,1.6206914695371935,42.852500915527344,1.237492609052242,42.48500061035156,-0.0028457255718479235
8710,2018-03-08,43.05749893188477,43.19250106811523,42.6875,43.0625,1853200.0,0.00023226253304953204,2.811282730426672,-0.019421646765994154,77.4662460327897,82.22709713267454,-0.3608535408964926,-2.0095413164717044,-2.4757513515213176,-4.050228883514578,15.27704429205538,0.5050010681152273,1.6066734174932904,1.5352489471435646,-2.00346152157757,5.0739594158646995,-0.23410628721700277,3.304604181504132,-1.0025982666015665,90.35081848723799,10.009775961678386,1.7693552343605659,3,-0.5587482452392649,-3.0212478637695384,-2.5193738937378,-3.7624988555908274,0.17000198364257102,3,-0.03187592388412974,-2.1456253148054873,43.04750061035156,5.067811513991132,43.0,1.6206914695371935,42.852500915527344,-0.03187592388412974
8711,2018-03-09,44.57500076293945,44.584999084472656,43.122501373291016,43.26499938964844,1827200.0,0.03524361304532131,1.1992479585602795,-261.94431731539885,86.01805688419924,83.62488045957664,-1.735139625460242,-3.116205603189151,-3.891990461914915,-5.519031903929772,14.136594667657853,1.5275001525878835,1.7955403916759423,2.6905008316040053,-0.5082352088172115,5.889236872025222,1.0911328113933934,4.289868851814617,-2.3090320526123023,99.64131562309265,20.297939916817825,1.5993680202106095,3,-1.397500991821289,-3.8600006103515625,-3.6875,-5.010000228881836,-1.0875015258789062,4,-0.05961864666781169,2.811282730426672,43.05749893188477,-2.1456253148054873,43.04750061035156,5.067811513991132,43.0,-0.05961864666781169
8712,2018-03-12,44.15250015258789,44.47999954223633,43.70000076293945,44.47999954223633,2542800.0,-0.009478420709368551,3.7633602012766154,-0.24999927200510177,79.7491142339662,84.27664016167444,-1.2119965167931284,-2.343676710537565,-3.37507854710784,-5.046920811789832,12.630072232226585,0.875,1.949417787408521,1.9695001602172866,-0.8685329278389204,4.807533248273494,0.5504836161891831,3.38851670424539,-1.4650001525878906,78.40203603057856,0.12860005170256272,1.4190165440281037,3,-0.9750003814697266,-3.4375,-3.0306243896484375,-4.587499618530273,-0.5574989318847585,0,-0.03555856835736171,1.1992479585602795,44.57500076293945,2.811282730426672,43.05749893188477,-2.1456253148054873,43.04750061035156,-0.03555856835736171
8713,2018-03-13,44.03250122070313,44.56999969482422,43.935001373291016,44.5,1395200.0,-0.002717828695318558,1.0905357546530028,1.4274798490425167,76.5880495887605,84.69149369854708,-0.9956459929639507,-1.892869059104342,-3.1649517666408897,-4.876826934130513,11.57986808156927,0.6349983215332031,1.9600993242753333,1.577876091003425,-0.8223739705977664,3.9781261526046165,0.3777510602028258,2.7780011218040244,-0.9655014038086023,70.88283898049565,-6.3543773431282204,1.2001250308005968,3,-0.855001449584968,-3.3175010681152415,-3.0075006484985423,-4.467500686645515,-0.49250030517578836,1,-0.034009000891980445,3.7633602012766154,44.15250015258789,1.1992479585602795,44.57500076293945,2.811282730426672,43.05749893188477,-0.034009000891980445
8714,2018-03-14,43.40250015258789,44.162498474121094,43.349998474121094,44.162498474121094,1509200.0,-0.014307637555211805,1.1381626168881036,1.625669103727422,67.37625281991063,82.04755657600924,-0.27941225768780953,-0.967094460663823,-2.4439183410943315,-4.200324870960429,10.506429669043232,0.8125,1.8476596496616082,0.7286251068115206,-1.077151686323191,2.534401899946232,-0.17426328975583516,1.6315135033788764,1.1824989318847656,37.68118564265869,-40.1174516910378,0.9028883965673555,3,-0.22500038146972656,-2.6875,-2.7049999237060547,-3.8374996185302734,-0.12250137329100852,2,-0.00829446711792936,1.0905357546530028,44.03250122070313,3.7633602012766154,44.15250015258789,1.1992479585602795,44.57500076293945,-0.00829446711792936
8715,2018-03-15,43.32500076293945,43.61999893188477,43.165000915527344,43.52750015258789,1486000.0,-0.0017855973590455987,1.3483953534159774,0.2664471537778135,60.22235039980095,78.74666169217463,-0.06183804847482577,-0.7521313947780897,-2.2826309579978528,-4.075464752032914,11.373943817360605,0.454998016357429,1.722688771027741,0.5393756866455064,-1.124765331691357,2.20351670498237,-0.29269482252292534,1.3714461958139381,1.2449989318847656,13.846133781968517,-58.98506047790491,0.8320705091684311,3,-0.13375091552734375,-2.6100006103515625,-3.0900001525878906,-3.760000228881836,-0.04500198364257102,3,-0.018118865172268017,1.1381626168881036,43.40250015258789,1.0905357546530028,44.03250122070313,3.7633602012766154,44.15250015258789,-0.018118865172268017
8716,2018-03-16,43.31999969482422,43.712501525878906,43.13750076293945,43.51250076293945,3955600.0,-0.00011543146052317432,-1.0627869581579938,0.9506254238565293,58.079177274037015,75.21811727197978,0.08276756356065107,-0.655927533069729,-2.204825802448404,-4.027640954103774,11.979489206524546,0.5750007629394531,1.6116377879357344,0.4551246643066378,-1.1482020530258197,2.0584513816390952,-0.3465386943595874,1.256788022972863,1.1938000488281233,12.739900032221898,-54.777316939413765,0.8016633586662274,3,0.2637500762939453,-2.604999542236328,-3.0849990844726562,-3.7549991607666016,-0.44499969482421875,4,-0.0021352442278047556,1.3483953534159774,43.32500076293945,1.1381626168881036,43.40250015258789,1.0905357546530028,44.03250122070313,-0.0021352442278047556
8717,2018-03-19,43.247501373291016,43.33000183105469,42.8125,43.24250030517578,2244000.0,-0.001673553140441597,5.088185796028274,-0.025979430473812497,56.42351448500866,71.56578253054195,0.2427129461468951,-0.4931337734094825,-2.0810283384973474,-3.9094725973600575,12.311110281826942,0.5175018310546875,1.42267131735872,0.30925121307372905,-1.2175195046580285,1.8360219308054866,-0.4541341457921533,1.0726365719396114,1.1837204315185517,24.751149293059964,-38.35963900977683,0.7633853588658805,3,0.3887481689453125,-2.532501220703125,-3.346250534057617,-3.5662498474121094,-0.4500007629394531,0,0.005549404153964543,-1.0627869581579938,43.31999969482422,1.3483953534159774,43.32500076293945,1.1381626168881036,43.40250015258789,0.005549404153964543
8718,2018-03-20,43.13000106811523,43.6349983215332,43.11000061035156,43.29249954223633,1776000.0,-0.00271692702340387,-4.1851782081229745,-32.49275362318983,55.953903248400515,68.65296277409703,0.42532013953682224,-0.2741084899332904,-1.9163245430942482,-3.7439671229394165,12.964188301015353,0.5249977111816406,1.2694436572249828,0.11837577819823508,-1.2864231225190679,1.523174678915538,-0.58402367216042,0.8207752285568901,1.1717229923095758,23.518624220811354,-37.821051375368874,0.7023994503586526,3,0.5062484741211009,-1.783752441406243,-3.4624996185302663,-3.4624996185302663,0.0924987792968821,1,0.010781361953910773,5.088185796028274,43.247501373291016,-1.0627869581579938,43.31999969482422,1.3483953534159774,43.32500076293945,0.010781361953910773
8719,2018-03-21,43.3224983215332,43.849998474121094,43.147499084472656,43.22249984741211,2076400.0,0.004463186845601097,-4.6199951171875,-0.6153810038029686,62.19750610002541,66.95643611490101,0.30836102307317503,-0.3683369991989167,-2.0605036582682956,-3.884098144115036,13.478886304442264,0.7199974060058665,1.094462081610864,0.23649806976318644,-1.059284147550386,1.532280287076759,-0.4113930388935998,0.8843891784199727,0.8600878140576143,49.15653702192122,-13.460532052044762,0.6478911086567877,3,0.376251220703125,-1.9062480926513672,-3.654996871948242,-3.654996871948242,0.005001068115234375,2,0.005020545961589518,-4.1851782081229745,43.13000106811523,5.088185796028274,43.247501373291016,-1.0627869581579938,43.31999969482422,0.005020545961589518
8720,2018-03-22,40.77750015258789,43.01499938964844,40.52750015258789,42.7400016784668,4496400.0,-0.05874541560499835,-1.0203026970086595,-19.62531471732662,36.38898568810868,61.44209487089095,2.7892490011986055,2.211898265149202,0.5097161507413901,-1.3065497325364888,14.028422884719808,2.7949981689453125,0.8558588603771682,-2.2588750839233427,-3.8164412887958363,-0.701308879050849,-3.037658186359586,-1.4800919814870994,3.2954790921556594,7.524458278270394,-54.461242542635866,0.7787831024362454,3,1.771249771118164,0.8349990844726562,-1.211874008178711,-1.1099987030029297,1.7975006103515625,3,0.061369593951192014,-4.6199951171875,43.3224983215332,-4.1851782081229745,43.13000106811523,5.088185796028274,43.247501373291016,0.061369593951192014
8721,2018-03-23,41.962501525878906,43.67499923706055,41.25249862670898,41.68249893188477,5814000.0,0.02906017703039132,-3.249989124797095,-0.14267637008268536,43.72355536425267,57.43925499647833,1.3350920616654705,1.0379786818606362,-0.6286008148883937,-2.451819577470019,14.143388308227218,2.8974990844726562,0.7587486388102747,-1.047123718261716,-2.66101523983982,0.5667678033163881,-1.8540694790507644,-0.24017795747266746,1.8874969482421875,43.190431850355864,-16.529040094532107,0.806945760789051,3,0.5862483978271484,0.5937480926513672,-2.606875419616699,-2.2950000762939453,1.12249755859375,4,0.03139701413190199,-1.0203026970086595,40.77750015258789,-4.6199951171875,43.3224983215332,-4.1851782081229745,43.13000106811523,0.03139701413190199
8722,2018-03-26,42.74499893188477,43.20500183105469,42.05749893188477,42.647499084472656,3508800.0,0.018647539530580293,1.2555214390420244,0.34821051484315624,48.34950650869287,54.30163909869303,0.3709541114408381,0.2732310630057171,-1.3682209095650038,-3.180291141168567,14.073569970253793,1.2425003051757812,0.7161871888119364,-0.26700134277343324,-1.879097644596854,1.3450949590499874,-1.07304949368514,0.5390468081382735,0.9300003051757741,66.74190818773967,9.72421547123625,0.8060481509117101,3,-0.39999961853028054,-0.1887493133544993,-3.256873130798347,-3.077497482299812,-0.029998779296882105,0,0.0030413164431795092,-3.249989124797095,41.962501525878906,-1.0203026970086595,40.77750015258789,-4.6199951171875,43.3224983215332,0.0030413164431795092
8723,2018-03-27,42.397499084472656,43.724998474121094,42.15750122070313,43.56750106811523,2456000.0,-0.008129602435266503,1.1111119673861851,-12.000039125160443,45.95014317603618,51.92096024937366,0.5164490284145273,0.6250131286775371,-0.9681831480133738,-2.7795191117221663,13.694127159760564,1.5674972534179616,0.4491807021288139,-0.5968761444091797,-2.228621321510687,1.0348690326923276,-1.4127487329599333,0.21899644414157393,-1.8699989318847656,56.28291577350848,3.2527302706767856,0.8158725885507527,3,-0.20874977111816406,0.1587505340576172,-2.860623359680176,-2.7299976348876953,0.854999542236321,1,0.00943455473828636,1.2555214390420244,42.74499893188477,-3.249989124797095,41.962501525878906,-1.0203026970086595,40.77750015258789,0.00943455473828636
8724,2018-03-28,42.26250076293945,42.76750183105469,42.125,42.412498474121094,2274400.0,-0.003184110488786973,-2.0235434562116845,0.1282029545921386,45.12270696737422,50.243222090215134,0.5282876829219845,0.7676698769540522,-0.7872575473900767,-2.583828563017441,13.010927325467145,0.6425018310546875,0.20917389007039588,-0.7117494583129869,-2.370307234542281,0.9468083179163074,-1.5410283464276304,0.1175294298016567,-1.6710506439208999,54.26118908858811,5.705949420448583,0.8292788881146458,3,-0.07375144958496094,0.2937488555908203,-2.6837501525878906,-2.594999313354492,1.5449981689453196,2,0.022715150952792085,1.1111119673861851,42.397499084472656,1.2555214390420244,42.74499893188477,-3.249989124797095,41.962501525878906,0.022715150952792085
8725,2018-03-29,42.64500045776367,43.02999877929688,42.13999938964844,42.38249969482422,2302000.0,0.009050569368096673,-1.3812648951534487,-1.7500317896289515,36.24374503109952,47.81706295211097,0.04379120963183425,0.42715416233537695,-1.130124584050563,-2.9045121542880636,12.910452695443816,0.8899993896484446,-0.012591028140867877,-0.3419998168945284,-1.985498722885616,1.3014990890965592,-1.1637492698900758,0.47974963610101895,-1.990879371643068,56.31959219379448,13.63871975130398,0.8217494529955452,3,-0.4562511444091797,-0.08875083923339844,-2.992499351501465,-2.977499008178711,1.2924995422363281,3,0.016004195674959032,-2.0235434562116845,42.26250076293945,1.1111119673861851,42.397499084472656,1.2555214390420244,42.74499893188477,0.016004195674959032
8726,2018-04-02,41.8650016784668,42.747501373291016,41.36999893188477,42.52750015258789,2336400.0,-0.01829050934281029,1.4988685669206208,-2.523796375684827,34.48625568777449,45.37958975241828,0.6656990766001414,1.2209197964568688,-0.3117279525108003,-2.069878590810248,13.38646878142225,1.377502441406243,-0.1863078101193807,-1.090998649597168,-2.796582566252944,0.614585267058608,-1.9437906079250595,-0.2382066912692764,-1.1494630445861844,21.01922899364841,-16.43499038282701,0.8527919583278886,4,0.3237476348876953,0.6912479400634766,-2.21250057220459,-2.197500228881836,2.2949981689453125,0,0.016959251307945067,-1.3812648951534487,42.64500045776367,-2.0235434562116845,42.26250076293945,1.1111119673861851,42.397499084472656,0.016959251307945067
8727,2018-04-03,42.45750045776367,42.51499938964844,41.92250061035156,42.11750030517578,2562000.0,0.01415260373921412,1.6044015929574513,-0.5132089595209305,39.96174113805041,43.60268285126827,-0.05659798958490825,0.6295907202975428,-0.876366692599035,-2.6005491902927815,13.622128471423025,0.6499977111816406,-0.30170461375245594,-0.4787498474121108,-2.198469352312948,1.2409696574887263,-1.3386095998625294,0.3811099050383078,-1.681772627078253,46.17841771834068,12.417631476868102,0.8598597524504198,4,-0.2687511444091797,0.09874916076660156,-2.453125,-2.7687492370605398,2.2625007629394602,1,0.014779452863298292,1.4988685669206208,41.8650016784668,-1.3812648951534487,42.64500045776367,-2.0235434562116845,42.26250076293945,0.014779452863298292
8728,2018-04-04,42.3650016784668,42.560001373291016,41.72000122070313,41.99499893188477,2182800.0,-0.0021786204628059247,1.210520503940151,1.0882428839098177,42.90112726259051,41.45864075821995,-0.09390086878278225,0.7083977494564522,-0.765212557788459,-2.4473299026040536,13.845653327113947,0.8400001525878835,-0.4162845186712687,-0.5394987106323228,-2.277611232597458,1.1986138113328124,-1.4085549716148904,0.3295575503502448,-1.5302884349126629,59.93993000259632,25.573129205464006,0.8690562609825668,4,-0.2387523651123047,0.19124794006347656,-2.2168760299682617,-2.5675010681152344,3.125,2,0.008261500301060876,1.6044015929574513,42.45750045776367,1.4988685669206208,41.8650016784668,-1.3812648951534487,42.64500045776367,0.008261500301060876
8729,2018-04-05,42.92499923706055,43.15499877929688,42.400001525878906,42.63750076293945,2036800.0,0.013218400481697312,1.0200661386461796,0.7770171350805354,47.43259138395906,42.68570805775887,-0.8003820563024249,0.14625047426098092,-1.297728587755003,-2.949679879349631,13.689017612295778,0.7899971008300852,-0.5135179074779543,0.026623916625979405,-1.7102297250868972,1.763477558338856,-0.8418029042304553,0.8950507374824141,-2.032480288895073,87.11487048193375,48.080601747865714,0.8684268208564374,4,-0.4362506866455078,-0.36874961853027344,-2.6074981689453125,-3.0562477111816406,3.052501678466797,3,0.007629572404643792,1.210520503940151,42.3650016784668,1.6044015929574513,42.45750045776367,1.4988685669206208,41.8650016784668,0.007629572404643792
8730,2018-04-06,41.685001373291016,42.79249954223633,41.33250045776367,42.522499084472656,1397200.0,-0.028887545388677438,1.1197829982027288,-2.9130509778945415,40.94181994171218,42.37662634414326,0.6502647118988918,1.3472250828422787,-0.04473624246426766,-1.6419740090928059,13.98975969836235,1.592498779296875,-0.6399723979585445,-1.1447490692138658,-2.9617394237311387,0.6722412853034072,-2.0532442464725023,-0.23625389195522928,-0.7358328346064269,19.341631833756416,-22.067819043200693,0.9084951772586377,4,0.8437480926513672,0.8712482452392578,-0.6562509536743164,-1.6487503051757812,4.132499694824212,4,0.05091753601221449,1.0200661386461796,42.92499923706055,1.210520503940151,42.3650016784668,1.6044015929574513,42.45750045776367,0.05091753601221449
8731,2018-04-09,41.91749954223633,42.56499862670898,41.87749862670898,42.00749969482422,1574000.0,0.0055775017700798735,-7.088140917759898,0.1074631624496117,42.75991075626261,41.75556014942879,0.4589781544706426,0.9543557684682327,-0.27416558042344263,-1.807399371997647,13.050324701905595,0.8799972534179616,-0.8180035487590942,-0.7793758392333956,-2.4410233186061916,0.8822716401394004,-1.6101995789197971,0.05144790045300596,-0.9128144048430116,32.09874475936499,-10.946208833924459,0.8308237396863997,4,0.6112499237060547,0.6387500762939453,-0.748748779296875,-1.8812484741210938,3.8699989318847656,0,0.04818990826798508,1.1197829982027288,41.685001373291016,1.0200661386461796,42.92499923706055,1.210520503940151,42.3650016784668,0.04818990826798508
8732,2018-04-10,42.58250045776367,42.86750030517578,42.3224983215332,42.5,2014800.0,0.015864517750093565,-1.4914159160861111,-0.916670198787776,47.187251108449345,41.893016586363586,-0.25870256581421813,0.17465847773878806,-0.9378978247820697,-2.405769331203736,11.941589815672168,0.9500007629394531,-0.6244873487569436,-0.03587493896484517,-1.5497467154231401,1.4779968374934498,-0.7928108271939962,0.7210609492643059,-1.5234090536358025,68.58716879082854,22.119174351392218,0.7569358882291478,4,-0.33875083923339844,-0.026250839233398438,-1.4137496948242188,-2.5462493896484375,2.954998016357422,1,0.037045720018558104,-7.088140917759898,41.91749954223633,1.1197829982027288,41.685001373291016,1.0200661386461796,42.92499923706055,0.037045720018558104
8733,2018-04-11,42.53499984741211,42.68999862670898,42.22000122070313,42.30749893188477,1688000.0,-0.0011154960333688013,-1.3354120858291119,2.7575715540758376,45.89309203589542,41.97861492731039,-0.21193337433764725,0.10984981594297949,-0.8753890327328122,-2.2986222973724253,10.731930585446026,0.46999740600584516,-0.5593008266831632,-0.008500480651854048,-1.3681568580569419,1.3511558967532338,-0.688328669354398,0.6713277080506899,-1.4225903018843766,65.98082288694854,19.032807727854745,0.6798281887025434,4,-0.29125022888183594,0.021249771118164062,-1.3193740844726562,-2.498748779296875,3.0275001525878906,2,0.05136949291476167,-1.4914159160861111,42.58250045776367,-7.088140917759898,41.91749954223633,1.1197829982027288,41.685001373291016,0.05136949291476167
8734,2018-04-12,43.04249954223633,43.2599983215332,42.65750122070313,42.65750122070313,1687600.0,0.011931343520507731,-2.1298687143919537,1.6922935041416762,65.00002021034929,45.173756613893694,-0.6673317358486344,-0.44902481081637546,-1.3602232714507778,-2.7441164888138445,10.026015989941392,0.7249984741210938,-0.5778004750833219,0.5169992446899414,-0.8037501799033606,1.8377486692832434,-0.1433754676067096,1.1773739569865924,-1.8778382181367306,88.71600413234589,35.261781802748075,0.660374712296651,4,-0.7462501525878906,-0.4862499237060547,-1.8037490844726562,-3.0062484741210938,2.670001983642571,3,0.056862453673927726,-1.3354120858291119,42.53499984741211,-1.4914159160861111,42.58250045776367,-7.088140917759898,41.91749954223633,0.056862453673927726
8735,2018-04-13,42.540000915527344,43.1875,42.39500045776367,43.1875,1615600.0,-0.011674475972658027,1.4478784950924366,-1.6818231359921043,54.20459153349219,47.36468281897345,-0.20259907320368598,-0.008803128152933937,-0.8616273034729858,-2.1843398642221388,9.609607344326902,0.7924995422363281,-0.5583088431487226,0.05375061035156392,-1.2124911133009633,1.319992334004091,-0.5793702514746997,0.6868714721778275,-1.3241328484273183,47.920610130955474,-6.549693401194425,0.6331208618262621,4,-0.24375152587890625,0.016248703002929688,-1.3006248474121094,-2.5037498474121094,3.3174972534179688,4,0.0808062982139075,-2.1298687143919537,43.04249954223633,-1.3354120858291119,42.53499984741211,-1.4914159160861111,42.58250045776367,0.0808062982139075
8736,2018-04-16,43.227500915527344,43.26250076293945,42.6775016784668,42.90750122070313,1379600.0,0.01616125964278159,2.0,-0.4942087216769264,53.56222121961256,48.87584727248036,-0.7560056573933309,-0.7416109974207004,-1.5187670815744525,-2.8052323533407417,9.049937508648418,0.7224998474121094,-0.5000702407967736,0.7458755493164091,-0.5081608901198891,1.9999119887527073,0.11885732959826356,1.3728937690345546,-1.9614502402868936,96.64269901384999,41.91844988561891,0.6270182197181475,4,-0.9300003051757812,-0.6712512969970703,-1.9600000381469727,-3.1912498474121094,1.9899978637695384,0,0.059915565270569626,1.4478784950924366,42.540000915527344,-2.1298687143919537,43.04249954223633,-1.3354120858291119,42.53499984741211,0.059915565270569626
8737,2018-04-17,43.48749923706055,43.775001525878906,43.38249969482422,43.43000030517578,1766800.0,0.006014650766910545,-4.1475598469119745,0.1796843335002305,58.15259847902539,50.57045518541756,-0.9549577380399938,-1.0358141166837314,-1.7176782803255577,-2.993760583728907,8.762537304094451,0.5475006103515625,-0.38867986533104215,0.9938739776611314,-0.2951257443933244,2.282873699715587,0.3493741166339035,1.6383738386883593,-2.1722696058424873,81.51111045692942,25.8693400551479,0.6444998610272268,4,-0.9337482452392578,-0.9387493133544922,-1.5412492752075195,-2.7724990844726562,1.7024993896484304,1,0.05288874452225256,2.0,43.227500915527344,1.4478784950924366,42.540000915527344,-2.1298687143919537,43.04249954223633,0.05288874452225256
8738,2018-04-18,43.59500122070313,43.68999862670898,43.02000045776367,43.56750106811523,1202400.0,0.0024720203628303405,5.161045338946229,0.4782724076165146,60.007529132413644,51.96767049080141,-0.9718346669988094,-1.1665003512892582,-1.7183856554113675,-3.0257672888530394,8.204522564467945,0.6699981689453054,-0.18377251491468627,1.0781259536743235,-0.27441278417285275,2.4306646915214998,0.4018565847507318,1.7543953225979152,-2.181380713698637,86.95650972056033,29.853739448963424,0.6762693689235898,4,-1.041250228881843,-1.0462512969970774,-1.6487512588501048,-2.8800010681152415,1.8174972534179616,2,0.04455779789026537,-4.1475598469119745,43.48749923706055,2.0,43.227500915527344,1.4478784950924366,42.540000915527344,0.04455779789026537
8739,2018-04-19,43.540000915527344,43.70000076293945,43.23249816894531,43.54750061035156,1025200.0,-0.001261619535169789,1.9920166015625,-0.2727146622276299,57.069524620503316,53.75963767733375,-0.9168373821896694,-1.1535109193398654,-1.5541414287984594,-2.8939468882193964,7.392962686191824,0.4675025939941406,-0.05686418566783402,1.0122505187988295,-0.3707178482549196,2.3952188858525787,0.32076633527195497,1.7037347023257041,-2.0319251677678736,82.97098344477953,24.704649556610207,0.6914841835268761,4,-0.7137508392333984,-1.1950016021728516,-1.5937509536743164,-2.825000762939453,1.6699981689453125,3,0.046451516810864124,5.161045338946229,43.59500122070313,-4.1475598469119745,43.48749923706055,2.0,43.227500915527344,0.046451516810864124
8740,2018-04-20,43.27999877929688,43.65999984741211,43.0724983215332,43.435001373291016,1348000.0,-0.005971569379038311,-1.0613961706029191,20.667853509663345,62.17726871321132,55.9171218947725,-0.45459739360799034,-0.7340502700516822,-1.1876791157305249,-2.559253813364869,6.578933850349594,0.5875015258789062,0.045499288705315166,0.6271234512329187,-0.5221769207021154,1.7764238231679528,0.052473265265398084,1.2017736372004393,-1.681246000412635,54.89723777645762,-7.746802947600443,0.5746501859675176,4,-0.2824974060058665,-1.09124946594239,-1.3337488174438548,-2.5649986267089915,1.875,4,0.056203854325098,1.9920166015625,43.540000915527344,5.161045338946229,43.59500122070313,-4.1475598469119745,43.48749923706055,0.056203854325098
8741,2018-04-23,43.27999877929688,43.522499084472656,43.09000015258789,43.47999954223633,1404400.0,0.0,2.035081848723749,1.290305908990243,57.882118977726,57.105440546914345,-0.2693242259760211,-0.6643472693082089,-1.0203509541061493,-2.4848025443750927,6.393477964362992,0.4324989318847656,0.07077161958007139,0.561248588562016,-0.5723634098629873,1.6948605869870192,-0.005557410650489203,1.1280545877745212,-1.594196050532851,34.436815060707595,-29.038766909777188,0.5668059992125025,4,-0.2824974060058665,-1.09124946594239,-1.326873779296882,-2.5649986267089915,2.5074996948242116,0,0.05955405412075443,-1.0613961706029191,43.27999877929688,1.9920166015625,43.540000915527344,5.161045338946229,43.59500122070313,0.05955405412075443
8742,2018-04-24,42.875,43.75,42.47000122070313,43.625,1654000.0,-0.009357643038812036,1.5599975585937358,3.749985694939957,54.61120059600386,58.07411927581529,0.20286206458781209,-0.2625719704495495,-0.476762924443733,-2.023198242397065,6.434065757424055,1.279998779296868,0.2638830401040835,0.149749755859375,-0.9859848097500645,1.2854843214688145,-0.41811752694534476,0.7176170386640948,-1.1056293193513724,31.640559807357228,-30.94871156544741,0.5678672828047193,4,0.21000099182128906,-0.6862506866455078,-0.7256250381469727,-2.1599998474121094,2.6875,1,0.05463554004190985,2.035081848723749,43.27999877929688,-1.0613961706029191,43.27999877929688,1.9920166015625,43.540000915527344,0.05463554004190985
8743,2018-04-25,42.79750061035156,43.06750106811523,42.435001373291016,42.772499084472656,1432400.0,-0.0018075659393221866,1.2389272982608068,-0.033335367838541664,48.737011315997705,56.267118287554,0.35929693184903044,-0.16186802003804956,-0.2721767412892504,-1.895755340816379,7.004646597001937,0.6324996948242116,0.4334492058078965,0.052250289916990766,-1.0732242063629727,1.1777247861969542,-0.510486958222991,0.6149875380569725,-0.9479046958937261,27.566510694217612,-30.601836996022342,0.5627372481399803,4,0.28750038146972656,-0.6087512969970703,-0.6218757629394531,-2.082500457763672,3.342498779296875,2,0.05590275091388719,1.5599975585937358,42.875,2.035081848723749,43.27999877929688,-1.0613961706029191,43.27999877929688,0.05590275091388719
8744,2018-04-26,43.22249984741211,43.372501373291016,42.662498474121094,42.98249816894531,1394000.0,0.009930468625491518,1.6296173327022654,9.59948123283491,68.16301404926791,57.81805412264019,-0.041889221282808364,-0.5388880017228388,-0.5759898424789185,-2.282642236957429,7.428213821967927,0.7100028991699219,0.5254582679267159,0.4292495727539034,-0.6914110465208765,1.5499101920286833,-0.13108073688348298,0.9895798823912898,-1.2958877084974318,59.88587806300204,-3.061855967676536,0.5603303096373883,4,-0.11749839782714844,-1.0337505340576172,-0.7312507629394531,-2.5074996948242188,3.479999542236328,3,0.05066802323882946,1.2389272982608068,42.79750061035156,1.5599975585937358,42.875,2.035081848723749,43.27999877929688,0.05066802323882946
8745,2018-04-27,43.32749938964844,43.45750045776367,42.977500915527344,43.227500915527344,1176000.0,0.0024292797179017445,1.666659602424448,0.41665739489787806,67.17417788850669,59.33049375251732,-0.026188680716082047,-0.6220264014207402,-0.6228975867576025,-2.3487714445312875,7.996827629984457,0.4799995422363281,0.6467777268585877,0.5001241683959989,-0.6428714277760008,1.6431197645679987,-0.07137362969000094,1.0716219664819988,-1.326951675255188,67.87064246531233,0.9785539243746939,0.5714977980860009,4,-0.22249794006347656,-1.176248550415039,-0.7699995040893555,-2.612499237060547,4.130001068115234,4,0.043448150051188295,1.6296173327022654,43.22249984741211,1.2389272982608068,42.79750061035156,1.5599975585937358,42.875,0.043448150051188295
8746,2018-04-30,42.57500076293945,43.665000915527344,42.5625,43.30749893188477,3061200.0,-0.017367691127099016,-1.91089467906171,-7.325093461509188,49.91055814266659,58.414711492921896,0.6973533350524974,0.19646365619705364,0.1593529912866316,-1.5662136959383588,8.135715895967136,1.1025009155273438,0.5251402518008987,-0.28787441253662394,-1.3459670388156084,0.7702182137423605,-0.8169207256761126,0.24117190060286475,-0.5034748960867788,10.646352536413717,-53.716723731515344,0.5290463131394918,4,0.5174999237060547,-0.06125068664550781,-0.49437618255615234,-1.8600006103515625,5.157497406005859,0,0.06059889536404328,1.666659602424448,43.32749938964844,1.6296173327022654,43.22249984741211,1.2389272982608068,42.79750061035156,0.06059889536404328
8747,2018-05-01,43.084999084472656,43.165000915527344,42.25,42.397499084472656,1926800.0,0.011978821195398393,1.1592848655071837,-0.9385688990730041,55.90762440392728,57.95916652309007,0.13885856552553122,-0.2783866911974684,-0.31580438049127224,-2.0331820395635134,8.400329257975061,0.9150009155273438,0.5579660037203595,0.19074897766112997,-0.8538595030469907,1.2353574583692506,-0.33155526269293034,0.7130532180151903,-0.9453341912589295,59.01049782441081,-4.935288104239298,0.5223042403540611,5,-0.08499908447265625,-0.5312480926513672,-0.5324993133544922,-2.3699989318847656,4.182502746582031,1,0.06272483340082946,-1.91089467906171,42.57500076293945,1.666659602424448,43.32749938964844,1.6296173327022654,43.22249984741211,0.06272483340082946
8748,2018-05-02,42.71500015258789,43.28250122070313,42.53499984741211,43.06750106811523,1500000.0,-0.008587650916722644,-1.0982449753183123,-0.5127286044033987,46.37520962917802,56.77090930183171,0.4144900601437058,0.1256181913772636,0.08924239171021497,-1.622746004727638,8.428349095295982,0.7475013732910227,0.5380828243979252,-0.19674987792969034,-1.2154316236894118,0.8219318678300311,-0.7060907508095511,0.3125909949501704,-0.5099217940675587,32.862180333967764,-26.795739884801613,0.50934087287986,5,0.2849998474121094,-0.16124916076660156,-0.2643756866455078,-2.0,5.154998779296882,2,0.0666627610263415,1.1592848655071837,43.084999084472656,-1.91089467906171,42.57500076293945,1.666659602424448,43.32749938964844,0.0666627610263415
8749,2018-05-03,43.25249862670898,43.59749984741211,42.5,42.5099983215332,2214800.0,0.012583365848086503,-1.8786996457945608,-2.1063783736987,57.825355766547666,56.28736341886907,-0.1878319406253226,-0.40695145438426295,-0.411800913385882,-2.1222590038071445,8.946248915760751,1.0974998474121094,0.4708341107860292,0.32437362670897585,-0.7056703828521691,1.3544176362701208,-0.19064837807159307,0.8393956314895448,-1.0024986267089773,70.84791364501451,9.304386597484068,0.5150220047805713,5,-0.25249862670897727,-0.6987476348876882,-0.8799991607665945,-2.5374984741210866,4.37750244140625,3,0.06675916662896308,-1.0982449753183123,42.71500015258789,1.1592848655071837,43.084999084472656,-1.91089467906171,42.57500076293945,0.06675916662896308
8750,2018-05-04,43.80749893188477,43.90750122070313,42.97249984741211,43.07500076293945,1667600.0,0.012831635692673649,1.005358969114323,0.9865291149906171,56.561071914039786,56.14058041179283,-0.7377161425000338,-0.8377377656779785,-0.9210498502877158,-2.6403711778333516,8.38095920450089,0.9350013732910227,0.38926912194644814,0.7732490539550838,-0.14926444721449172,1.6957625551246593,0.31199230337029604,1.2345058045398716,-1.4964988708496136,93.96668385101175,35.34019490067597,0.4612567505847867,5,-0.7287483215332102,-1.1874980926513743,-1.43499946594239,-3.092498779296882,4.26750183105468,4,0.06608458661986227,-1.8786996457945608,43.25249862670898,-1.0982449753183123,42.71500015258789,1.1592848655071837,43.084999084472656,0.06608458661986227
8751,2018-05-07,43.9375,44.1150016784668,43.6349983215332,43.90999984741211,2445600.0,0.0029675528456294398,1.5097984462107688,0.03754296427455437,55.24476768122268,56.210976754594924,-0.8545025097088015,-0.8523463739158359,-1.0262987493696585,-2.72896068677921,7.685605518270644,0.48000335693359375,0.3382061395541385,0.8022500991821317,-0.0446771502283525,1.649177348592616,0.3787864744768896,1.2257137238873739,-1.530709869384765,90.48249229390937,33.31523625202047,0.42346362470524346,5,-0.7549991607666016,-1.2137489318847656,-1.5650005340576172,-3.2224998474121094,4.137500762939453,0,0.08011380842705362,1.005358969114323,43.80749893188477,-1.8786996457945608,43.25249862670898,-1.0982449753183123,42.71500015258789,0.08011380842705362
8752,2018-05-08,44.15999984741211,44.185001373291016,43.75,43.900001525878906,1537600.0,0.005064007906961265,1.8064480403617793,9.454431960049938,56.41315859892626,57.06388200825365,-0.9784508041119295,-1.0019761888091097,-1.2273981098138336,-2.903784095986481,7.2788986968175315,0.4350013732910156,0.27789996654145455,0.9458749771118136,0.025090108523244226,1.866659845700383,0.4854825428175289,1.4062674114060982,-1.616552792968747,98.51623112745153,43.25337383620319,0.4603924342942843,5,-0.9424991607666016,-1.4012489318847656,-1.7875003814697266,-3.4449996948242188,3.729999542236328,1,0.08089896589396295,1.5097984462107688,43.9375,1.005358969114323,43.80749893188477,-1.8786996457945608,43.25249862670898,0.08089896589396295
8753,2018-05-09,44.72000122070313,44.75,43.86000061035156,44.165000915527344,1285200.0,0.012681190562183309,1.8943170117480679,2.134630338776675,62.01630609590675,56.38091445788018,-1.3824456498876216,-1.4650009561336859,-1.7607430445383798,-3.4127677719612493,7.014209236125395,0.8899993896484375,0.26858279602399193,1.3966262817382855,0.3113173115678691,2.481935251908702,0.8539717966530773,1.9392807668234937,-2.0123987343750045,98.66672092013921,44.97100294753949,0.5426544850852089,5,-1.220001220703132,-1.6787509918212962,-2.3475017547607493,-4.0050010681152415,2.907497406005845,2,0.05696557559958637,1.8064480403617793,44.15999984741211,1.5097984462107688,43.9375,1.005358969114323,43.80749893188477,0.05696557559958637
8754,2018-05-10,45.4900016784668,45.54249954223633,44.790000915527344,44.935001373291016,1209600.0,0.017218256635628038,1.280312575860913,0.9999999999999872,70.38750185632361,56.73795045430429,-2.0081546114836115,-2.1526043613125125,-2.491849799345154,-4.126315976544845,7.676999133742235,0.822498321533196,0.3341776099811469,2.0442516326904325,0.5997797009178782,3.488723564462987,1.3220156668041554,2.7664875985767097,-2.537311490498041,97.95728132282436,42.57886968999112,0.722235965886277,5,-1.5937519073486328,-2.052501678466797,-3.148752212524414,-4.775001525878906,2.267498016357422,3,0.0523191287228415,1.8943170117480679,44.72000122070313,1.8064480403617793,44.15999984741211,1.5097984462107688,43.9375,0.0523191287228415
8755,2018-05-11,45.977500915527344,45.99750137329102,45.32749938964844,45.36000061035156,1352400.0,0.01071662385300165,1.0380250638198893,1.1126125506907691,72.83118969607654,59.28468729357207,-2.3246854635368095,-2.4974141323901335,-2.925123168327673,-4.557228356444867,8.269975977164933,0.6700019836425852,0.4701728731848718,2.3598758697509794,0.5882021630090932,4.131549576492866,1.4740390163800399,3.245712723121919,-2.66223741796113,99.15342087076681,39.42716390014924,0.8858368533709418,5,-1.853750228881836,-2.3125,-3.4550018310546875,-5.262500762939453,1.6599998474121094,4,0.03594149572470151,1.280312575860913,45.4900016784668,1.8943170117480679,44.72000122070313,1.8064480403617793,44.15999984741211,0.03594149572470151
8756,2018-05-14,45.81750106811523,46.05500030517578,45.665000915527344,45.90999984741211,1348000.0,-0.00347995963734693,1.0392141218709485,-0.14979551997233567,75.98237389255772,61.515215014530995,-1.8510219485656236,-2.2487222832462805,-2.7147012869689533,-4.3485021416199885,8.998956508317644,0.3899993896484375,0.47979293162789816,2.070376014709467,0.056671164013586406,4.0840808654053475,1.0635235893615302,3.0772284400574037,-2.073079510433047,89.69634682792625,25.3261609378595,1.0068524253479398,5,-1.5400009155273366,-1.8512516021728445,-3.275001525878899,-5.102500915527337,1.7524986267089915,0,0.04927155873184974,1.0380250638198893,45.977500915527344,1.280312575860913,45.4900016784668,1.8943170117480679,44.72000122070313,0.04927155873184974
8757,2018-05-15,45.787498474121094,45.81499862670898,45.40999984741211,45.584999084472656,1349600.0,-0.0006548282489158286,2.1456253148056055,-2.189211481359119,76.6251024159985,64.8763142130666,-1.5615714209507985,-2.147687700169051,-2.6454331445216326,-4.265900275973429,9.988112670338053,0.4075012207031179,0.497396278564338,1.9253734588623033,-0.2795255186099581,4.130272436334565,0.822923970126169,3.0278229475984375,-1.627172741890064,87.81312673138618,18.011430234558844,1.1024494887361322,5,-1.5099983215332031,-1.6499977111816406,-3.2449989318847656,-5.072498321533203,1.5775032043457031,1,0.04995910161179129,1.0392141218709485,45.81750106811523,1.0380250638198893,45.977500915527344,1.280312575860913,45.4900016784668,0.04995910161179129
8758,2018-05-16,45.537498474121094,45.90999984741211,45.4275016784668,45.7125015258789,1249200.0,-0.005460005641961363,-1.4430494659378441,-0.8642152060884285,71.27756627862864,66.3710042699645,-0.9712309582639591,-1.838984758437256,-2.3630181112088096,-3.9646198861026107,10.883382547311802,0.4824981689453125,0.6677483228725336,1.5782485961914077,-0.7450593429397827,3.901556535322598,0.41659462662581603,2.7399025657569993,-1.036131318760006,59.09074460514094,-11.470964669219569,1.1616539695655939,5,-1.0237483978271484,-1.3999977111816406,-3.1374988555908203,-4.822498321533203,1.6200027465820384,2,0.05166074102345064,2.1456253148056055,45.787498474121094,1.0392141218709485,45.81750106811523,1.0380250638198893,45.977500915527344,0.05166074102345064
8759,2018-05-17,45.5625,45.86999893188477,45.459999084472656,45.60749816894531,1548400.0,0.0005490316050873467,-2.279998779296932,0.2571279100183207,70.84888391649798,67.9585389369043,-0.7086183202698706,-1.79682072692394,-2.3561770770213,-3.939910421886772,11.838477505175016,0.4099998474121165,0.7843185813717355,1.5021251678466783,-0.9183782634450424,3.922628599138399,0.29187345220081795,2.7123768834925386,-0.7814788776722708,32.30244874416653,-37.00515014637303,1.210251715645861,5,-0.7175006866455078,-1.4099998474121094,-3.1625003814697266,-4.847499847412109,0.8325004577636719,3,0.04532232925561552,-1.4430494659378441,45.537498474121094,2.1456253148056055,45.787498474121094,1.0392141218709485,45.81750106811523,0.04532232925561552
8760,2018-05-18,45.7125015258789,45.84249877929688,45.334999084472656,45.64250183105469,1372800.0,0.003292214559756257,2.0758097704204594,-1.555612071888618,82.97423487612966,71.0395908474495,-0.6257855437776882,-1.8500968140823986,-2.4722588124892937,-4.027647074948128,12.592992961585178,0.5074996948242259,1.0067759538447802,1.5305015563964801,-0.9680941518024895,4.02909726459545,0.28120370229699176,2.7797994104959685,-0.7021641506385237,52.43080574746648,-23.293360367349436,1.2492978540994852,5,-0.8100013732910085,-1.5600013732910085,-3.2862520217895437,-4.9975013732910085,0.9349975585937571,4,0.04473608095561343,-2.279998779296932,45.5625,-1.4430494659378441,45.537498474121094,2.1456253148056055,45.787498474121094,0.04473608095561343
8761,2018-05-21,45.85749816894531,45.90750122070313,45.6500015258789,45.75,1702800.0,0.0031719253645379197,1.4818736671813775,1.5356948228884393,81.55945280285687,73.83362353677512,-0.5249982010956415,-1.888939762924288,-2.6298725431824934,-4.103594487245175,13.415396939326063,0.25749969482423296,1.1499439023943552,1.5466232299804688,-1.0210162901776556,4.114262750138593,0.2628034699014066,2.830442990059531,-0.659121466316563,90.86928542522207,12.492657464363077,1.2838197600790615,5,-0.8999977111816406,-1.7049980163574219,-3.431248664855957,-5.142498016357422,0.23000335693358664,0,0.03881595518875369,2.0758097704204594,45.7125015258789,-2.279998779296932,45.5625,-1.4430494659378441,45.537498474121094,0.03881595518875369
8762,2018-05-22,45.21749877929688,45.915000915527344,45.15750122070313,45.875,1536800.0,-0.013956264846603395,1.0542279601928097,-6.116394606103554,76.83643322503565,75.48030432890057,0.31377987111321204,-1.121972206871412,-1.9965666856587916,-3.3995623242182234,13.310090170412108,0.7574996948242116,1.2606928000098279,0.789498901367196,-1.7152979817513057,3.2942957844856977,-0.4628995401920548,2.041897342926447,0.8375015258788991,7.92047297229252,-73.06512847713392,1.252398441559251,5,0.2050018310546804,-1.0649986267089915,-2.790623664855964,-4.5024986267089915,1.1725006103515554,1,0.05202633889613639,1.4818736671813775,45.85749816894531,2.0758097704204594,45.7125015258789,-2.279998779296932,45.5625,0.05202633889613639
8763,2018-05-23,45.18999862670898,45.21749877929688,44.787498474121094,45.07749938964844,1609600.0,-0.0006081750059225843,4.13434603384237,-0.17110118356926465,73.32929739819974,75.80717050022015,0.4637260518683348,-0.9550055430239865,-1.972349109405691,-3.3099342726977454,12.961929105685465,0.43000030517578836,1.382813902500132,0.6423738479614158,-1.7610205571351898,3.0457682530580215,-0.559323354586887,1.8440710505097186,0.8470516967773492,35.698384128186454,-44.64582588774851,1.201697202548301,5,0.23125076293946023,-1.0374984741210866,-2.6387481689453054,-4.474998474121087,1.0775032043457102,2,0.04813018627693233,1.0542279601928097,45.21749877929688,1.4818736671813775,45.85749816894531,2.0758097704204594,45.7125015258789,0.04813018627693233
8764,2018-05-24,45.412498474121094,45.5,44.98500061035156,45.287498474121094,1278800.0,0.004923652449075444,2.433294339046844,1.1111186463667584,71.00782811109733,75.60457476855578,0.2559970521303896,-1.0593365837492712,-2.175303820372932,-3.465228175646075,13.152030952396354,0.5149993896484375,1.5001930172054472,0.7553737640380831,-1.5927360196272957,3.103483547703462,-0.4186811277946063,1.9294286558707725,0.5745697753906214,55.43225247658745,-22.230900550772034,1.1740548918326894,5,0.00875091552734375,-1.2599983215332031,-2.861248016357422,-4.697498321533203,1.75,3,0.03842560539972162,4.13434603384237,45.18999862670898,1.0542279601928097,45.21749877929688,1.4818736671813775,45.85749816894531,0.03842560539972162
8765,2018-05-25,45.209999084472656,45.49250030517578,45.025001525878906,45.27000045776367,1181200.0,-0.004459111399999993,-1.1744306739649222,-0.480010986328125,66.34551683856066,74.53381287366722,0.37791942661093003,-0.7468660929448134,-1.9527109572973558,-3.20008971756306,13.469232318572066,0.467498779296875,1.5428007158556625,0.4587493896484389,-1.8146792391089335,2.7321780184058113,-0.6779649247302473,1.5954637040271251,0.7290863740234315,37.47225680723218,-36.97607653228227,1.136714314378686,5,0.1412506103515625,-1.0574989318847656,-2.6243743896484375,-4.494998931884766,1.5600013732910156,4,0.026211046168722607,2.433294339046844,45.412498474121094,4.13434603384237,45.18999862670898,1.0542279601928097,45.21749877929688,0.026211046168722607
8766,2018-05-29,45.15499877929688,45.4000015258789,44.772499084472656,44.9474983215332,1423600.0,-0.0012165517869843212,-1.2511341475931184,-3.4582618093967743,63.355682154498794,73.05943284461169,0.3677318960591478,-0.5150766275003704,-1.8776807791124455,-3.0884013180502095,13.183266057928106,0.6275024414062429,1.4643621827392224,0.27474918365479084,-1.7588839996026522,2.308382366912234,-0.7420674079739342,1.291565775283516,0.7380231998242053,33.479131886478086,-36.35814094508939,1.0168165916287226,5,0.1887512207031179,-1.0024986267089915,-2.561873435974128,-4.4399986267089915,2.1949996948242116,1,0.03305282572303092,-1.1744306739649222,45.209999084472656,2.433294339046844,45.412498474121094,4.13434603384237,45.18999862670898,0.03305282572303092
8767,2018-05-30,45.787498474121094,45.80500030517578,45.14500045776367,45.31000137329102,1303600.0,0.01400730178104248,1.5756053264259504,2.301185770750875,64.05526111711589,72.2569544933325,-0.29588306390876085,-0.9852448782886682,-2.480050731451975,-3.6709368696845672,12.743430076845918,0.6599998474121094,1.3289619498342304,0.7721239089965835,-1.112964647980192,2.657212465973359,-0.17042036949180783,1.7146681874849747,0.038292131321085776,98.30490940797446,30.787756459987236,0.9425442784883891,5,-0.44374847412109375,-1.6349983215332031,-3.19437313079834,-5.072498321533203,2.0300025939941335,2,0.006552073420813098,-1.2511341475931184,45.15499877929688,-1.1744306739649222,45.209999084472656,2.433294339046844,45.412498474121094,0.006552073420813098
8768,2018-05-31,45.5625,46.0099983215332,45.415000915527344,45.80749893188477,4642400.0,-0.004913971752535495,-1.2037059276475202,-0.5130898836011186,51.11450195455671,70.06424538645014,-0.07483484897758075,-0.5649459620161821,-2.2231278411851605,-3.398651506522043,12.553359199204994,0.5949974060058594,1.1771907271021291,0.40475044250488423,-1.1499785510328167,1.9594794360425851,-0.37261405426396266,1.1821149392737311,-0.7900009155273438,63.838497177892926,0.1647182159936733,0.7773644967688502,5,-0.1712512969970703,-1.4099998474121094,-2.9256248474121094,-4.847499847412109,2.6650009155273438,3,0.018161852173353976,1.5756053264259504,45.787498474121094,-1.2511341475931184,45.15499877929688,-1.1744306739649222,45.209999084472656,0.018161852173353976
8769,2018-06-01,46.13999938964844,46.16999816894531,45.54999923706055,45.71749877929688,1838000.0,0.012674883723422514,1.5699535119066443,-1.724499805371661,52.430793320368494,66.67052965803224,-0.6278234985175715,-0.964478740917933,-2.767539720287985,-3.9260636532534434,12.895442753407046,0.6199989318847656,1.0315793780042242,0.8378747940063462,-0.49191080379761587,2.1676603918103083,0.17298199510436518,1.5027675929083273,-1.3427503204345683,97.85339542399808,37.07023583940415,0.6648927989019809,6,-0.6687507629394531,-1.9300003051757812,-3.503124237060547,-5.424999237060547,2.1824989318847656,4,0.0027633819482635325,-1.2037059276475202,45.5625,1.5756053264259504,45.787498474121094,-1.2511341475931184,45.15499877929688,0.0027633819482635325
8770,2018-06-04,46.70249938964844,46.79499816894531,46.24250030517578,46.24750137329102,1559200.0,0.012191157508471884,-1.376334118148929,1.0769168261764612,61.815735299660204,64.47678326878817,-1.156770908781418,-1.3691702054350259,-3.207688267638602,-4.431982618648753,13.95727286181137,0.654998779296875,0.956795123171645,1.255624771118164,-0.018213899407939493,2.5294634416442676,0.6187054358551123,1.8925441063812158,-1.850340356445308,95.42651069624623,36.71851347529543,0.6369193352630503,6,-0.9187507629394531,-2.1800003051757812,-4.055624008178711,-5.356250762939453,1.6875,0,0.009849560312282124,1.5699535119066443,46.13999938964844,-1.2037059276475202,45.5625,1.5756053264259504,45.787498474121094,0.009849560312282124
8771,2018-06-05,47.45750045776367,47.474998474121094,46.82500076293945,46.8375015258789,1708000.0,0.01616618121047675,-1.0154953484383409,1.3626409557745076,68.68012251415152,63.57052652313436,-1.8561363121783288,-1.9467514109591662,-3.8672440635962246,-5.121885247787496,15.599823711723705,0.7724990844726562,0.9044718583021591,1.8346258163452163,0.46945430846144376,3.1997973242289888,1.15204006240333,2.5172115702871025,-2.4887710764160147,99.24901153414812,42.39582674223757,0.6825857539418861,6,-1.3337516784667969,-2.595001220703125,-4.829374313354492,-6.041250228881836,1.3074989318847656,1,-0.014486645806638387,-1.376334118148929,46.70249938964844,1.5699535119066443,46.13999938964844,-1.2037059276475202,45.5625,-0.014486645806638387
8772,2018-06-06,47.73249816894531,47.834999084472656,47.38000106811523,47.48749923706055,1709600.0,0.005794610093853958,1.0222099775357414,0.3951602483249098,74.41604092550851,63.69127580394645,-1.9409787103470677,-2.045244379370452,-4.06685922007339,-5.336390408331226,17.480958428001408,0.454998016357429,0.793151980223108,1.9309986114501925,0.44245184784820424,3.4195453750521807,1.1867252296491984,2.6752719932511866,-2.5632672601757776,95.76442177342572,37.57519825120349,0.7442733818009927,6,-1.4287490844726562,-2.6899986267089844,-4.929372787475586,-6.119998931884766,1.1950035095214844,2,-0.008013401969249379,-1.0154953484383409,47.45750045776367,-1.376334118148929,46.70249938964844,1.5699535119066443,46.13999938964844,-0.008013401969249379
8773,2018-06-07,47.26750183105469,47.8025016784668,46.95500183105469,47.70000076293945,1678400.0,-0.009741713837076116,1.6588198687147329,-1.765309458933437,67.27462320608373,63.27647525894494,-1.2854794574790134,-1.4541659331470456,-3.519126727909068,-4.80664439150253,18.459696656151856,0.8474998474121094,0.6817525752652287,1.3386272430419908,-0.19554151978098844,2.87279600586497,0.5715428616304976,2.105711624453484,-1.8316941047148418,75.16423232759988,13.13455212871773,0.76708438141149,6,-0.9637527465820312,-2.1000022888183594,-4.490626335144043,-4.711252212524414,0.8574981689453125,3,0.011635885455219652,1.0222099775357414,47.73249816894531,-1.0154953484383409,47.45750045776367,-1.376334118148929,46.70249938964844,0.011635885455219652
8774,2018-06-08,47.86999893188477,47.89500045776367,47.16999816894531,47.29499816894531,1158800.0,0.012746539958543801,1.319993164104223,-1.3294848161443844,70.02323165736394,63.68511023881197,-1.679318877604146,-1.9702322692790304,-4.025828700003807,-5.343264706946165,18.64394781382886,0.7250022888183594,0.6529271352089765,1.822124481201179,0.07662889739096812,3.56762006501139,0.9493766892960736,2.6948722731062844,-2.194272069731646,98.48704849801402,33.78731602233569,0.8727477919051065,6,-1.5362491607666087,-2.672498703002937,-5.093123435974128,-5.313749313354499,0.6949996948242045,4,0.007468184491737029,1.6588198687147329,47.26750183105469,1.0222099775357414,47.73249816894531,-1.0154953484383409,47.45750045776367,0.007468184491737029
8775,2018-06-11,47.63000106811523,47.977500915527344,47.49250030517578,47.81499862670898,1315200.0,-0.00501353392781656,-1.1087025027781654,-0.32173445761710706,66.16513626138573,63.99727180624385,-1.1845071307432633,-1.686556179071836,-3.703180410590079,-5.043904918753476,18.42859125742991,0.4850006103515625,0.664657976591208,1.4995016098022376,-0.3830341838687943,3.3820374034732694,0.5582337129667252,2.44076950663775,-1.687961374488836,69.84817341396267,8.109292661070626,0.9412678968355157,6,-1.0687503814697195,-2.1550006866455007,-4.853125572204583,-5.073751449584954,0.5024986267089915,0,0.014539098003118811,1.319993164104223,47.86999893188477,1.6588198687147329,47.26750183105469,1.0222099775357414,47.73249816894531,0.014539098003118811
8776,2018-06-12,48.07500076293945,48.19250106811523,47.790000915527344,47.81000137329102,1192800.0,0.009342844527503447,-1.6393426220076077,-1.4324480369514627,77.02136163563051,65.43794964163436,-1.3094481125493402,-2.05934154196823,-4.03350913259905,-5.422879548300983,18.22237276802097,0.5625,0.7021141126297721,1.8316263198852525,-0.23372808612235474,3.8969807258928597,0.7989491168814524,2.8643035228890525,-1.8479964982469284,90.5050199905678,21.05139075112517,1.0326772030038025,6,-1.271249771118164,-2.1612510681152344,-5.225625038146973,-5.51875114440918,0.3449974060058594,1,0.0065522334209053845,-1.1087025027781654,47.63000106811523,1.319993164104223,47.86999893188477,1.6588198687147329,47.26750183105469,0.0065522334209053845
8777,2018-06-13,48.07500076293945,48.522499084472656,48.037498474121094,48.037498474121094,1421600.0,0.0,-24.865120537076596,0.14151839695975504,77.42404309603339,68.36123199068733,-1.062584385273766,-1.9807339934951287,-3.935574821630908,-5.36520560062182,18.521741872688406,0.4850006103515625,0.7893718334784481,1.7172512054443345,-0.49026803317004664,3.9247704440587157,0.6134915861371439,2.821010824751525,-1.5335170096992954,71.45141271811346,-2.1781728769134787,1.103759619307192,6,-1.0387516021728516,-1.938751220703125,-5.121874809265137,-5.51875114440918,2.8175010681152344,2,0.014352545309596731,-1.6393426220076077,48.07500076293945,-1.1087025027781654,47.63000106811523,1.319993164104223,47.86999893188477,0.014352545309596731
8778,2018-06-14,47.88999938964844,48.2750015258789,47.70000076293945,48.2750015258789,1948000.0,-0.003848182430682967,1.9870003765135584,-10.266097039975397,73.71954444123045,70.72664878189421,-0.5729597850209558,-1.6974834592659178,-3.649787707804073,-5.1273316737685946,18.51387357990805,0.575000762939446,0.9110149594905792,1.4146247863769545,-0.858591591474628,3.687841164228537,0.27801659745116325,2.551232975302746,-0.9919328767864286,53.23480468199126,-21.759047159767213,1.13660818892579,6,-0.5074996948242188,-1.6987495422363281,-4.901873588562012,-5.333749771118164,3.3899993896484446,3,0.021664278597644193,-24.865120537076596,48.07500076293945,-1.6393426220076077,48.07500076293945,-1.1087025027781654,47.63000106811523,0.021664278597644193
8779,2018-06-15,47.62749862670898,47.93249893188477,47.32749938964844,47.93000030517578,3722000.0,-0.005481327339423636,2.9349700405660544,0.7857142857143187,72.8821980209029,71.95625575092117,-0.08634802490536941,-1.3411051539167786,-3.3055266595975112,-4.811989962940217,18.27480093188377,0.6049995422363352,0.9904701142793328,1.0488740921020465,-1.237309769601886,3.335057953805979,-0.09421783874991974,2.1919660229540128,-0.43703425095705484,25.104545077282957,-52.378598546381205,1.1430919308519674,6,0.04625129699707742,-0.979999542236321,-4.356873512268059,-4.988748550415032,4.1200027465820455,4,0.01044567503303706,1.9870003765135584,47.88999938964844,-24.865120537076596,48.07500076293945,-1.6393426220076077,48.07500076293945,0.01044567503303706
8780,2018-06-18,47.75749969482422,47.86249923706055,47.33000183105469,47.65750122070313,1598800.0,0.002729538016139621,2.4354941917700335,-0.3305716339423892,74.28843220827727,72.5794012724907,-0.0569481228374471,-1.380841177155915,-3.310596145413534,-4.888177031841678,18.24041532278181,0.5324974060058594,1.1681012304513771,1.076625251770018,-1.229293940988562,3.382544444528598,-0.07633434460927191,2.229584848149308,0.7649993896484375,35.983298325363435,-45.121806580121344,1.1529595963792894,6,-0.018749237060546875,-1.1100006103515625,-4.090624809265137,-4.722499847412109,4.555000305175781,0,0.01690831674699811,2.9349700405660544,47.62749862670898,1.9870003765135584,47.88999938964844,-24.865120537076596,48.07500076293945,0.01690831674699811
8781,2018-06-19,47.63750076293945,47.68500137329102,46.96500015258789,47.4375,1388000.0,-0.0025126719918666662,3.8813313850488864,2.000038147554884,69.09191117129939,71.98783129980082,0.10199483906135498,-1.1812128724159123,-3.0719794683369273,-4.7209024421822505,17.906291945622037,0.7924995422363281,1.31173537230476,0.8676261901855469,-1.4418857542545496,3.1771381346256433,-0.2871297820345049,2.0223821624055986,0.8611483764648469,43.178238943493454,-34.274360911065514,1.1547559722200496,6,0.10124969482421875,-0.9900016784667969,-3.7431249618530273,-4.375,4.55999755859375,1,0.01039095090962161,2.4354941917700335,47.75749969482422,2.9349700405660544,47.62749862670898,1.9870003765135584,47.88999938964844,0.01039095090962161
8782,2018-06-20,47.56999969482422,47.84249877929688,47.3849983215332,47.75500106811523,1356000.0,-0.0014169733305520182,1.5416918332961849,-0.925003337847339,71.41336493060679,72.44769149141446,0.16094670660503851,-0.9786053909975863,-2.90563762943664,-4.610788516385966,18.47192090721167,0.457500457763679,1.379124165301512,0.6825000762939482,-1.5317781038792972,2.8967782564671936,-0.424639013792671,1.7896391663805673,0.8673034851074277,46.18312274867603,-31.628721828247734,1.1071390900866214,6,0.1737499237060547,-0.9225006103515625,-3.448124885559082,-4.278749465942383,3.6875,2,0.017868372494725504,3.8813313850488864,47.63750076293945,2.4354941917700335,47.75749969482422,2.9349700405660544,47.62749862670898,0.017868372494725504
8783,2018-06-21,47.3650016784668,47.6500015258789,47.00249862670898,47.52750015258789,1253600.0,-0.00430939705008504,2.177918819740993,0.8783636101202473,64.19472589375921,71.80007973990284,0.42603126071890784,-0.6348562744414039,-2.600611733648293,-4.356871601300057,19.420862590481104,0.6475028991699219,1.3406494081389084,0.3687519073486314,-1.7035897134125548,2.4410935281098176,-0.6674189030319653,1.404922717729228,1.013409380371101,41.34387912815791,-32.531113268639984,1.0361708103805942,6,0.37874794006347656,-0.7175025939941406,-3.157501220703125,-4.073751449584961,3.317497253417976,3,0.07447482376405312,1.5416918332961849,47.56999969482422,3.8813313850488864,47.63750076293945,2.4354941917700335,47.75749969482422,0.07447482376405312
8784,2018-06-22,47.15750122070313,47.74750137329102,47.09249877929688,47.61000061035156,1910000.0,-0.0043808814612160685,-1.248919449901823,2.7846377764213845,55.74498501090469,70.64228515651607,0.5831608896278624,-0.305589312674563,-2.309792946835117,-4.100443723069596,20.08184256183281,0.6550025939941406,1.2410546485423097,0.07400131225586648,-1.8598974576080494,2.0079000821197823,-0.8929480726760914,1.0409506971878244,1.1643734018847667,21.448608856057984,-47.64719488612995,0.9669493849319561,6,0.5862483978271413,-0.5100021362304759,-2.831875801086433,-3.866250991821296,3.9624977111816406,4,0.08741976253788208,2.177918819740993,47.3650016784668,1.5416918332961849,47.56999969482422,3.8813313850488864,47.63750076293945,0.08741976253788208
8785,2018-06-25,46.39500045776367,47.2125015258789,46.17499923706055,47.09500122070313,2347200.0,-0.016169235926451253,1.2192529732155792,1.5469650986343344,36.60992602307202,66.15212564400957,1.2874420850492072,0.5799763612933617,-1.4549168257953298,-3.3034510824321046,20.711314263821645,1.0375022888183523,1.1843264066550603,-0.7477495193481474,-2.504459715668091,1.008960676971796,-1.626104617508119,0.13060557881182433,1.8725991860242246,13.193480125822077,-49.93643805741654,0.8783550981599726,6,0.9537487030029297,0.2524986267089844,-1.8962507247924805,-3.103750228881836,5.097499847412109,0,0.11536805394365879,-1.248919449901823,47.15750122070313,2.177918819740993,47.3650016784668,1.5416918332961849,47.56999969482422,0.11536805394365879
8786,2018-06-26,46.647499084472656,46.852500915527344,46.459999084472656,46.48749923706055,1701600.0,0.005442367156324401,-2.651177232483455,-0.22857096146614772,36.248399661173124,61.57705415124732,0.9064842044489652,0.46907490010463704,-1.6323650292825747,-3.506586234756597,21.781961329059374,0.4575004577636719,1.054815011471078,-0.5698759078979521,-2.0806363755193757,0.9408845597234716,-1.325256141708664,0.18550432591275978,1.4945445349115971,28.335830712038767,-29.399259674583032,0.7553802338107135,6,0.5775012969970703,0.0,-2.1199989318847656,-3.3562488555908203,5.397499084472656,1,0.12144275741918653,1.2192529732155792,46.39500045776367,-1.248919449901823,47.15750122070313,2.177918819740993,47.3650016784668,0.12144275741918653
8787,2018-06-27,46.0875015258789,46.99499893188477,46.040000915527344,46.5099983215332,1575600.0,-0.012004878494765059,-2.690827737194021,-2.640607491118944,35.39601155741893,57.31888383082381,1.290630192419215,1.1095895561713647,-1.0106586962525768,-2.886568066067653,22.524783205039967,0.954998016357429,0.9449415925851525,-1.144873619079597,-2.6008199567470243,0.31107271858783037,-1.8728467879133106,-0.4169004502458833,1.9365194305659301,2.7818798018811166,-50.56955351535785,0.7279731688337121,6,0.8987483978271555,0.5599975585937571,-1.532501220703118,-2.796251296997063,5.642498016357429,2,0.1325738344098224,-2.651177232483455,46.647499084472656,1.2192529732155792,46.39500045776367,-1.248919449901823,47.15750122070313,0.1325738344098224
8788,2018-06-28,46.38999938964844,46.56750106811523,46.04750061035156,46.11999893188477,1004400.0,0.0065635552753859905,-1.5060438095763016,-0.639059184686894,30.213878380322015,52.57795942631481,0.8414708514776166,0.9194027638934088,-1.2501260731955455,-3.1052809866087188,23.034147717318948,0.5200004577636648,0.7300770358430455,-0.8837507247924776,-2.1779344673547953,0.4104330177698401,-1.53084259607364,-0.23665885351131521,1.4752999635229926,20.497708948171432,-26.023066571507382,0.647091871281159,6,0.5612506866455078,0.25749969482421875,-1.602499008178711,-3.0987491607666016,6.157501220703125,3,0.10492563848280456,-2.690827737194021,46.0875015258789,-2.651177232483455,46.647499084472656,1.2192529732155792,46.39500045776367,0.10492563848280456
8789,2018-06-29,46.26750183105469,47.04249954223633,46.2599983215332,46.4474983215332,1753200.0,-0.0026406027205312377,-7.025509106203173,-0.6666525381822468,31.19390489830117,47.78967861409525,0.8389944540966994,1.1087905213866094,-1.0629488125126088,-2.8984211017957833,23.096513877538293,0.782501220703125,0.49432353888391134,-1.0126234054565444,-2.2843534302575677,0.2591066193444789,-1.6484884178570525,-0.3767583930560363,1.4517736471052132,19.403053057612592,-23.168651180477458,0.6358650124005113,6,0.6737480163574219,0.37999725341796875,-1.4806270599365234,-2.9762516021728516,6.539997100830085,4,0.09542328688830892,-1.5060438095763016,46.38999938964844,-2.690827737194021,46.0875015258789,-2.651177232483455,46.647499084472656,0.09542328688830892
8790,2018-07-02,47.162498474121094,47.21749877929688,45.79999923706055,46.06000137329102,1804800.0,0.019343958667456862,1.3381479885102519,-6.125103316731972,38.79675415121512,44.42355005630811,-0.16682212231800975,0.2635343734383966,-1.8731503306055544,-3.7039925406224867,22.62302614146256,1.4174995422363352,0.30439359355561635,-0.1406267166137667,-1.384708829683703,1.1034553964561695,-0.7626677731487348,0.4814143399212014,0.42243503902820123,96.11990667107966,57.14895722293701,0.6220410565349693,7,-0.3412494659423828,-0.5149993896484375,-2.3756237030029297,-3.871248245239258,5.537502288818359,0,0.08391201878194021,-7.025509106203173,46.26750183105469,-1.5060438095763016,46.38999938964844,-2.690827737194021,46.0875015258789,0.08391201878194021
8791,2018-07-03,46.77000045776367,47.45500183105469,46.73749923706055,47.24499893188477,969200.0,-0.008322248164456147,-1.6574125093601209,-0.4308387511980522,35.38629781199015,40.420542598684044,0.10021923435490265,0.6344124063188374,-1.3986697587291488,-3.194383608705323,21.313606066611037,0.7175025939941406,0.11618339373495701,-0.4987497329711914,-1.762705419204977,0.7652059532625941,-1.1307275760880842,0.13322811014570135,-0.970001220703125,58.610253797980405,22.766864722928794,0.6319778431168934,7,0.003749847412109375,-0.12250137329101562,-2.018125534057617,-3.478750228881836,6.079998016357422,1,0.1009728415905582,1.3381479885102519,47.162498474121094,-7.025509106203173,46.26750183105469,-1.5060438095763016,46.38999938964844,0.1009728415905582
8792,2018-07-05,47.349998474121094,47.40250015258789,46.8025016784668,46.95750045776367,1633600.0,0.012401069289729838,1.4120475091437465,-0.8263142678166888,44.444418280461186,38.22606397498427,-0.5747040788614513,0.025601812117379552,-1.8751989705529581,-3.666321064182,19.614088732892352,0.6324996948242188,-0.09153710417702143,0.1003732681274414,-1.1454828260423255,1.3462293622972084,-0.5225547789574421,0.7233013152123249,-1.5499992370605469,93.65539623232968,57.53287440561023,0.622928047084884,7,-0.5762481689453125,-0.5162487030029297,-2.6018733978271484,-4.058748245239258,5.397502899169929,3,0.09915522378295849,-1.6574125093601209,46.77000045776367,1.3381479885102519,47.162498474121094,-7.025509106203173,46.26750183105469,0.09915522378295849
8793,2018-07-06,47.81750106811523,47.97249984741211,47.17499923706055,47.33250045776367,1105600.0,0.009873339156486916,1.006295464578415,1.2356765897891764,51.87564582649221,37.796137398938434,-1.0854122004983253,-0.42012348136543665,-2.2291686172091474,-4.028613817643738,18.461131570729034,0.7975006103515625,-0.24318977613742732,0.5403759002685504,-0.7311574590283669,1.8119092595654678,-0.0953907793799047,1.1761425799170055,-1.9844017791747959,92.86542067890147,53.06278058126581,0.6357666796484572,7,-0.9312515258788991,-0.8487510681152273,-3.069375991821282,-4.526250839233391,4.602497100830085,4,0.08182147512367521,1.4120475091437465,47.349998474121094,-1.6574125093601209,46.77000045776367,1.3381479885102519,47.162498474121094,0.08182147512367521
8794,2018-07-09,48.227500915527344,48.24750137329102,47.875,47.977500915527344,2306000.0,0.00857426336077416,1.5689668780089205,0.5154632688375095,54.396655333167736,39.77244065561574,-1.4836976132937068,-0.8453062100160622,-2.5322315716754886,-4.336617922523786,17.285205438549895,0.43000030517579546,-0.3979058878380215,0.9325006484985323,-0.38340292550461896,2.2484042225016836,0.2745488614969531,1.5904524355001115,-2.3088256042480424,99.18282164221182,56.46408368143403,0.6579517870015765,7,-1.2037506103515625,-1.1912517547607422,-3.4556264877319336,-4.936250686645508,4.342498779296875,0,0.08957544166327214,1.006295464578415,47.81750106811523,1.4120475091437465,47.349998474121094,-1.6574125093601209,46.77000045776367,0.08957544166327214
8795,2018-07-10,48.3224983215332,48.58000183105469,48.09749984741211,48.26750183105469,1682000.0,0.001969776666890688,-1.443045187209673,0.2199859619140625,56.43796581390245,42.015725783696766,-1.4265423213686361,-0.9336311560216046,-2.520368366457653,-4.361123588719842,16.112016728798377,0.4825019836425781,-0.49226792789737317,0.9928731918334961,-0.3946395103812961,2.3803858940482883,0.2991168407261,1.6866295429408922,-2.264093446533195,86.02425253777942,41.57233119081668,0.6937563511073963,7,-1.132497787475586,-1.132497787475586,-3.481874465942383,-4.973749160766602,4.530002593994141,1,0.09281392241992159,1.5689668780089205,48.227500915527344,1.006295464578415,47.81750106811523,1.4120475091437465,47.349998474121094,0.09281392241992159
8796,2018-07-11,48.38999938964844,48.57749938964844,47.98749923706055,48.01750183105469,1910000.0,0.0013968869669380712,-1.728307078974757,6.773115072483873,57.70678659574558,44.49470078795528,-1.3643523402197033,-1.0290850532979405,-2.45376222937071,-4.367323573777163,14.599415792280373,0.5900001525878906,-0.5234193968783245,1.0446243286132812,-0.38502466394457713,2.4742733211711396,0.32979983233435206,1.7594488248922104,-2.129866758164056,89.31069338421027,43.215641713196185,0.7148244962789277,7,-1.1999988555908203,-1.1999988555908203,-3.236875534057617,-4.728750228881836,4.592498779296875,2,0.08906801875705361,-1.443045187209673,48.3224983215332,1.5689668780089205,48.227500915527344,1.006295464578415,47.81750106811523,0.08906801875705361
8797,2018-07-12,48.76499938964844,48.79499816894531,48.2750015258789,48.63999938964844,1426000.0,0.007749535125644469,4.6216595183108655,0.33557266917909223,62.75046606821859,48.10987719772157,-1.4746870069155307,-1.4226833418698703,-2.7039737769964916,-4.678938035766521,12.78870102179028,0.5199966430664134,-0.38735111261279087,1.3851243972778349,-0.14820234809755561,2.9184511426532254,0.6184610245901396,2.15178776996553,-2.31927722219843,98.14822227925957,49.32674278493273,0.766663372687694,7,-1.4675006866455078,-1.4675006866455078,-3.2718753814697266,-4.763750076293945,4.430000305175781,3,0.08376907896239616,-1.728307078974757,48.38999938964844,-1.443045187209673,48.3224983215332,1.5689668780089205,48.227500915527344,0.08376907896239616
8798,2018-07-13,48.9275016784668,49.06750106811523,48.74250030517578,48.9000015258789,1280000.0,0.0033323549851793643,1.113833442915855,0.22000122070318184,66.25348280159805,52.00538585364345,-1.3850437623897278,-1.58472281486371,-2.725298458711592,-4.774590196343688,11.642305151821777,0.325000762939446,-0.2513836324968963,1.4957515716552763,-0.17434346013502733,3.16584660344558,0.660704055760128,2.3307990875504245,-2.2468519108672567,88.26001976923155,34.489922459769815,0.8350475158951509,7,-1.4937515258789062,-1.4937515258789062,-3.2543773651123047,-4.383752822875977,4.289997100830085,4,0.0780746934500729,4.6216595183108655,48.76499938964844,-1.728307078974757,48.38999938964844,-1.443045187209673,48.3224983215332,0.0780746934500729
8799,2018-07-16,48.125,49.00500106811523,48.04249954223633,48.94499969482422,2048400.0,-0.016401852760448254,1.0478702681644207,-29.818005271181086,65.77030956485933,55.00244756627058,-0.32558570775550777,-0.7831932790896587,-1.8053613697291269,-3.9119805649415724,10.705082216137642,0.9625015258788991,-0.07140496399765084,0.6683748245239229,-1.028599899897415,2.365349548945261,-0.18011253768674607,1.516862186734592,-1.1579280763385782,12.731530538719197,-44.2639498199946,0.8484873622106689,7,-0.22249984741210938,-0.6912498474121094,-2.389375686645508,-3.541250228881836,4.8600006103515625,0,0.08924671519886362,1.113833442915855,48.9275016784668,4.6216595183108655,48.76499938964844,-1.728307078974757,48.38999938964844,0.08924671519886362
8800,2018-07-17,48.56499862670898,48.647499084472656,48.15250015258789,48.415000915527344,1998400.0,0.009142828606939712,2.1428640629730547,-0.18292410610443965,66.90174706407282,58.504164149835326,-0.6098502789683309,-1.222260220085225,-2.1382825557179643,-4.287664597616541,9.7172105884236,0.5224990844726562,0.13330279639606601,1.0679985046386662,-0.696209907536371,2.8322069168137034,0.18589429855114759,1.9501027107261848,-1.3458752057130994,53.47207505050903,-6.853354542963039,0.8821042060875186,7,-0.6299972534179616,-1.1312484741210866,-2.7993736267089773,-3.9512481689453054,4.540000915527351,1,0.08246682140154826,1.0478702681644207,48.125,1.113833442915855,48.9275016784668,4.6216595183108655,48.76499938964844,0.08246682140154826
8801,2018-07-18,48.13249969482422,48.74750137329102,48.04249954223633,48.47249984741211,2157600.0,-0.00890556870410164,-1.7115431170451068,-2.2667022710511997,68.44005101865326,61.170345565190004,0.04050351774833416,-0.7913486501538216,-1.6057151177963291,-3.8043292127403205,9.247846714853758,0.7050018310546946,0.3488138043014999,0.6107496261596665,-1.1755088485242808,2.397008100843614,-0.28237961118230714,1.5038788635016402,-0.6915709561740186,8.780489620317294,-56.393861021941504,0.8931292373419734,7,-0.011249542236328125,-0.6987495422363281,-2.1143741607666016,-3.477499008178711,4.965000152587891,2,0.0980626655716923,2.1428640629730547,48.56499862670898,1.0478702681644207,48.125,1.113833442915855,48.9275016784668,0.0980626655716923
8802,2018-07-19,48.41999816894531,48.48500061035156,47.86999893188477,48.1500015258789,2693200.0,0.005973063438299064,2.0749966621525897,-0.7941074173389342,68.35444871672831,63.00132366410512,-0.08856770775709322,-1.0665867691601534,-1.7949140651991158,-4.041996723573611,8.498365052209992,0.6150016784667898,0.4924775878727985,0.855748176574707,-0.975231636487095,2.686727989636509,-0.05974172995619398,1.771238083105608,-0.7838807507593089,45.92887314521622,-23.868312224902716,0.9154899065309025,7,0.0487518310546875,-0.9862480163574219,-2.0612478256225586,-3.6574974060058594,4.73750305175782,3,0.09422759546749027,-1.7115431170451068,48.13249969482422,2.1428640629730547,48.56499862670898,1.0478702681644207,48.125,0.09422759546749027
8803,2018-07-20,50.89250183105469,51.06999969482422,48.76499938964844,49.125,5224800.0,0.05106368764167235,1.1719698058950396,6.546384469750315,79.34645692924514,65.77352384144706,-2.3233349287059966,-3.43751197121901,-4.156414048805857,-6.450624342545986,9.266438569740156,2.6500015258789062,0.769148771273251,3.151876831054686,0.797051498163448,5.506702163945924,1.974464164609067,4.329289497500305,-3.0846183748771736,94.45319307966396,17.52629944430143,1.1774126664456186,7,-1.4225025177001953,-2.4575023651123047,-4.306252479553223,-5.965002059936523,2.1174964904785156,4,0.04524237915072482,2.0749966621525897,48.41999816894531,-1.7115431170451068,48.13249969482422,2.1428640629730547,48.56499862670898,0.04524237915072482
8804,2018-07-23,51.27999877929688,51.99499893188477,50.86000061035156,50.93500137329102,4162000.0,0.00761402828119051,-3.5858616995860593,0.19518927785211723,77.92473156112632,68.16094225780526,-2.494637447044944,-3.689488160469317,-4.450939128768404,-6.7699862965719575,10.1575546692081,1.1349983215332102,0.9895561737557941,3.3332489013671918,0.5168646850326084,6.149633117701775,1.9250567931999,4.741441009534483,-3.4099998474121094,82.66666296756628,7.830163070634924,1.4081921081672901,7,-1.3474998474121094,-2.382499694824226,-4.493124008178718,-6.352499008178718,1.9925003051757741,0,0.03778276220985832,1.1719698058950396,50.89250183105469,2.0749966621525897,48.41999816894531,-1.7115431170451068,48.13249969482422,0.03778276220985832
8805,2018-07-24,51.74750137329102,51.99499893188477,51.14250183105469,51.14250183105469,3312400.0,0.009116665466514906,-1.8181743664760603,1.7536350468271638,83.41725067330228,71.01766048864489,-2.7102197130502574,-3.9373020197172863,-4.833836516913841,-7.161552681391534,11.289449473336735,0.8524971008300852,1.1628355005779198,3.5331264495849695,0.34491072616457785,6.721342173005361,1.93901858787477,5.127234311295169,-3.2175024414062534,94.00005918560606,16.404208530906573,1.5941078617101976,7,-1.81500244140625,-2.8500022888183665,-4.586876869201667,-6.820001602172859,1.8199996948242045,1,0.023914183375417286,-3.5858616995860593,51.27999877929688,1.1719698058950396,50.89250183105469,2.0749966621525897,48.41999816894531,0.023914183375417286
8806,2018-07-25,52.3125,52.34749984741211,51.53499984741211,51.65999984741211,2458400.0,0.010918375027100247,1.2491354231014948,1.0785134649457304,83.3837853484885,73.310251519786,-2.9729337966281406,-4.275330710501898,-5.300762165844709,-7.648075638700924,12.560014338253733,0.8125,1.3216415033312572,3.8148750305175767,0.23077754895766134,7.398972512077492,2.0228262897376226,5.606923771297531,-3.2281010681152296,99.21831735889243,22.676773366385603,1.7920487407799568,7,-2.2037506103515625,-3.238750457763672,-5.119375228881836,-7.385000228881836,1.0149993896484375,2,0.015149334140718285,-1.8181743664760603,51.74750137329102,-3.5858616995860593,51.27999877929688,1.1719698058950396,50.89250183105469,0.015149334140718285
8807,2018-07-26,52.1974983215332,52.59500122070313,51.85749816894531,52.4900016784668,2083200.0,-0.002198359445004461,1.9353212680674783,-0.44828090196376474,80.93217599327588,74.94121742997243,-2.5924521645421876,-3.8779372073586416,-5.086034565544004,-7.460338251517641,13.41293141754632,0.7375030517578196,1.476838576793618,3.394373512268068,-0.3621954671949652,7.150942491731101,1.5160890225365549,5.272658001999581,-2.525741224853512,89.62133918718087,14.519045701390667,1.8782844897315152,7,-1.9649982452392507,-2.999998092651367,-5.004373550415039,-7.269998550415039,1.145000457763679,3,0.01724223487368981,1.2491354231014948,52.3125,-1.8181743664760603,51.74750137329102,-3.5858616995860593,51.27999877929688,0.01724223487368981
8808,2018-07-27,51.25749969482422,52.30500030517578,50.85499954223633,52.2400016784668,2052400.0,-0.018008499582080617,1.6067447322852195,3.3589425910952295,69.9080061516375,75.40096149517,-1.4384546376054743,-2.6926330607379114,-4.047117270420657,-6.454686674786984,13.811265724263732,1.4500007629394531,1.61452330367365,2.2109998703002915,-1.5178987589685065,5.9398984995690896,0.34655055566589255,4.0754491849346905,-1.0010937733398393,23.13217036333851,-46.903094228907484,1.8644493146344006,7,-1.0249996185302663,-2.059999465942383,-4.061875343322754,-6.057500839233398,2.6274986267089844,4,0.03706777617306933,1.9353212680674783,52.1974983215332,1.2491354231014948,52.3125,-1.8181743664760603,51.74750137329102,0.03706777617306933
8809,2018-07-30,50.68249893188477,51.24750137329102,50.34249877929688,51.22999954223633,2602400.0,-0.011217885506762393,2.1072822527831594,0.557251404543453,64.58590514847143,75.14364572676983,-0.5168764517121502,-1.8655609450982737,-3.3786459067300143,-5.8174684908058225,14.765500643130435,0.9150009155273366,1.6890438300188109,1.4152492523193416,-2.139623073511082,4.970121578149765,-0.3621869105958737,3.192685415234557,1.9125022888183594,15.09433003658041,-50.732429144881245,1.7774361629152127,7,-0.4499988555908203,-1.4849987030029368,-3.486874580383308,-5.311248779296882,2.9750022888183594,0,0.0459231379410967,1.6067447322852195,51.25749969482422,1.9353212680674783,52.1974983215332,1.2491354231014948,52.3125,0.0459231379410967
8810,2018-07-31,51.11999893188477,51.2400016784668,50.68249893188477,50.97000122070313,3031200.0,0.008632171049576254,1.8589649539795468,-0.27396811683063815,66.13474353835153,74.88750045118076,-0.6189219011997196,-2.0989894550977297,-3.720500093805917,-6.189735029747304,15.16928548721575,0.5575027465820241,1.7510556223383418,1.654874229431158,-1.846882280575528,5.156630739437844,-0.09600402557218501,3.405752484434501,1.4299522399902358,34.51717246985503,-27.168371001835958,1.750878255003344,7,-0.8874988555908203,-1.9224987030029368,-3.924374580383308,-5.748748779296882,2.979999542236321,1,0.04210681137642425,2.1072822527831594,50.68249893188477,1.6067447322852195,51.25749969482422,1.9353212680674783,52.1974983215332,0.04210681137642425
8811,2018-08-01,51.49250030517578,51.65499877929688,51.0,51.0,2485600.0,0.007286803229150207,-1.659891871795298,3.2833854683248136,66.1247386206387,74.63975488494859,-0.5192939626777644,-2.2130151003859524,-3.9957295365410204,-6.518404779108529,16.081238673499023,0.6549987792968821,1.9024165331075835,1.791250610351561,-1.5797519115537142,5.162253132256836,0.105749349398927,3.476751871304195,1.0133018188476655,51.05439642324857,-5.770230366696204,1.6855012609526359,8,-0.8125,-2.2950000762939453,-4.494376182556152,-6.106250762939453,2.5649986267089915,2,0.04029714522778538,1.8589649539795468,51.11999893188477,2.1072822527831594,50.68249893188477,1.6067447322852195,51.25749969482422,0.04029714522778538
8812,2018-08-02,52.04499816894531,52.11750030517578,51.28250122070313,51.34749984741211,2140800.0,0.010729676370250019,-1.018135467423942,1.416239369200502,67.61795164873833,73.33658763155894,-0.5626819555571814,-2.5252094819461917,-4.421897609988683,-7.016667153439627,17.168492963421166,0.8349990844726491,2.045638120428684,2.1089984893798857,-1.2262991462980182,5.4442961250577895,0.44134967154093374,3.7766473072188376,0.4175378881836025,86.75149380513079,32.502725235941796,1.6676488178389528,8,-0.5762481689453054,-2.8474979400634766,-5.108748435974121,-6.658748626708984,1.56500244140625,3,0.024642160934273516,-1.659891871795298,51.49250030517578,1.8589649539795468,51.11999893188477,2.1072822527831594,50.68249893188477,0.024642160934273516
8813,2018-08-03,51.72999954223633,52.15750122070313,51.287498474121094,52.02000045776367,1530400.0,-0.006052428432919865,2.0796424327535394,-0.4157729224206295,71.56101031109424,72.62950749266649,-0.13006913421572364,-2.004857469139772,-3.980738310160021,-6.646798088747019,18.663331175773383,0.8700027465820384,2.2315142637370826,1.5983749389648452,-1.6720673597303843,4.868817237660075,-0.036846210382769584,3.23359608831246,0.6901357693359458,76.44622019706051,16.24578670921437,1.6352211493476154,8,-0.261249542236321,-2.532499313354492,-4.913125038146973,-6.34375,2.0675010681152344,4,0.03117145276106159,-1.018135467423942,52.04499816894531,-1.659891871795298,51.49250030517578,1.8589649539795468,51.11999893188477,0.03117145276106159
8814,2018-08-06,52.54750061035156,52.75249862670898,51.75749969482422,51.77750015258789,1740000.0,0.015803229757382242,-1.4567833208531544,-2.655165609955013,72.7897129120802,71.4486699636418,-0.8368733906396457,-2.6162576726347737,-4.667151044063488,-7.394058613775073,20.02307100061636,1.0224990844726491,2.446584227729531,2.19987602233887,-1.1114336544282324,5.5111856991059724,0.5442211839553153,3.855530860722425,-2.2050018310546804,90.09671272561108,27.845360426061063,1.6556548383835528,8,-1.0000019073486328,-3.271251678466797,-5.748126029968262,-7.161251068115234,0.6800003051757812,0,0.025453117572601824,2.0796424327535394,51.72999954223633,-1.018135467423942,52.04499816894531,-1.659891871795298,51.49250030517578,0.025453117572601824
8815,2018-08-07,52.80749893188477,53.06750106811523,52.62749862670898,52.724998474121094,1442800.0,0.004947872277715648,-2.1711870231629415,0.10714338794458221,77.2913017316903,70.77172733955312,-1.040073468479811,-2.6593702697289103,-4.783808911348089,-7.580353974518381,21.10762525193327,0.5200004577636648,2.3397349742700015,2.2356243133544993,-1.105562043933567,5.5768106706425655,0.5650311347104662,3.9062174919985324,-2.416800155639649,87.42432880736176,17.648803955406194,1.670593178644033,8,-1.102499008178718,-3.373748779296882,-6.01312446594239,-7.421249389648445,0.5349998474121094,1,0.016096242124906457,-1.4567833208531544,52.54750061035156,2.0796424327535394,51.72999954223633,-1.018135467423942,52.04499816894531,0.016096242124906457
8816,2018-08-08,52.70000076293945,53.00500106811523,52.61249923706055,52.79999923706055,1668400.0,-0.0020356610541995,-1.8545429324455025,-1.2120959911221039,75.52178563353331,70.17057285513728,-0.9742841973152423,-2.3319838233525587,-4.529490961118185,-7.3989498415782435,22.419981824977373,0.3925018310546804,2.235126574615059,1.912626075744626,-1.3917979311486377,5.21705008263789,0.26041407229799773,3.5648380791912544,-2.202229895019528,79.41174584924595,6.346323654003967,1.6522120034466303,8,-0.9950008392333984,-2.7975006103515625,-5.9656267166137695,-7.313751220703125,0.9199981689453196,2,0.02656542107995885,-2.1711870231629415,52.80749893188477,-1.4567833208531544,52.54750061035156,2.0796424327535394,51.72999954223633,0.02656542107995885
8817,2018-08-09,52.849998474121094,53.147499084472656,52.75500106811523,52.8224983215332,1868800.0,0.0028462563379529904,-3.830903584759155,-0.2750057221332113,66.14432252778991,69.75238578582088,-1.1420945919753223,-2.2769948413735364,-4.548289273924254,-7.472261459966624,23.557925240041776,0.4474983215332031,2.0442684097034913,1.8583738327026396,-1.4246395375377432,5.141387202943022,0.21686714758244818,3.499880517822831,-2.2494383981933552,84.00534877806672,13.08166101366622,1.6415066851201896,8,-1.1049995422363281,-2.874998092651367,-6.139373779296875,-7.463748931884766,0.2675018310546875,3,0.022847691440425644,-1.8545429324455025,52.70000076293945,-2.1711870231629415,52.80749893188477,-1.4567833208531544,52.54750061035156,0.022847691440425644
8818,2018-08-10,52.74750137329102,52.95000076293945,52.290000915527344,52.29999923706055,1477200.0,-0.0019393964766197813,-1.8235361316012795,16.27271466222803,62.700168698643516,69.54285951361777,-0.9007357636789308,-1.9748931563529766,-4.305825269548059,-7.291019604776679,24.16597130212127,0.6599998474121094,1.8018460393423652,1.5648767471313576,-1.6564083627691204,4.786161857031836,-0.0457658078188814,3.1755193020815966,-1.994124956850591,71.22317360996813,1.7111611342807578,1.6106425549502392,8,-0.8325023651123118,-2.586252212524421,-5.94375133514405,-7.361251831054695,0.9724998474121094,4,0.01635147096270373,-3.830903584759155,52.849998474121094,-1.8545429324455025,52.70000076293945,-2.1711870231629415,52.80749893188477,0.01635147096270373
8819,2018-08-13,52.41999816894531,52.97999954223633,52.28499984741211,52.78250122070313,1098400.0,-0.00620888564991906,-1.197628553852092,-0.8100588185150486,55.964502126421365,68.41283269006998,-0.3362048188401445,-1.3798678258502264,-3.857892342917623,-6.888950261202524,25.933397887785866,0.6949996948242188,1.5859302760402443,1.0226236343383803,-1.8991239977923584,3.944371266469119,-0.4382501817269855,2.483497450403746,-1.5229743924229453,15.651993153441634,-48.66550181928956,1.4608738160653676,8,-0.3462486267089844,-1.9112491607666016,-5.492498397827148,-7.033748626708984,0.285003662109375,0,0.026278185607078397,-1.8235361316012795,52.74750137329102,-3.830903584759155,52.849998474121094,-1.8545429324455025,52.70000076293945,0.026278185607078397
8820,2018-08-14,52.56999969482422,52.89250183105469,52.1150016784668,52.42499923706055,2202400.0,0.0028615324517078378,-1.0326918953420532,-0.39999789535715,52.46529335025996,66.89511654891679,-0.2893183886192787,-1.2800703657165684,-3.901371946303584,-6.922120021863158,27.70360071798758,0.7775001525878906,1.5244664578115348,0.9723751068115263,-1.6673851944198574,3.61213540804291,-0.34750504380416203,2.2922552574272146,-1.5379473998248372,44.06771520303847,-15.180930446443533,1.3198801506156912,8,-0.3549995422363281,-2.061250686645508,-5.539999961853027,-7.183750152587891,0.35250091552734375,1,0.01250715663914792,-1.197628553852092,52.41999816894531,-1.8235361316012795,52.74750137329102,-3.830903584759155,52.849998474121094,0.01250715663914792
8821,2018-08-15,52.852500915527344,52.90999984741211,52.17250061035156,52.38249969482422,1935600.0,0.005373810582900651,1.5213688589798766,3.2413774959880035,56.07609584169347,65.6126881259118,-0.40076002317645276,-1.2551841565761492,-4.09621196922437,-7.103881740539251,29.74428925556812,0.7374992370605469,1.5625905156380142,1.018876266479495,-1.1112728325070549,3.149025365466045,-0.04619828301377993,2.08395081597277,-1.6935218131595633,71.42867698946661,15.36012163446479,1.0650745494932738,8,-0.6350021362304688,-2.343751907348633,-5.662500381469727,-7.4375,0.07249832153320312,2,0.009271044042980847,-1.0326918953420532,52.56999969482422,-1.197628553852092,52.41999816894531,-1.8235361316012795,52.74750137329102,0.009271044042980847
8822,2018-08-16,52.98249816894531,53.25500106811523,52.82500076293945,53.04999923706055,1275600.0,0.0024596235025045043,-1.2483918259880549,-0.1436189208492955,68.83188491260334,65.30945197052392,-0.4288902098248286,-1.0812825530464067,-4.1440954159325685,-7.143855089378668,32.1608469921716,0.43000030517577414,1.5594201673403916,0.9207485198974581,-0.543170979625927,2.384668019420843,0.18878877013576556,1.6527082696591506,-1.7042078676512418,76.09622411693104,15.206217946209307,0.7319597497616914,8,-0.47624778747558594,-2.4199981689453125,-5.792497634887695,-7.567497253417969,-0.20499801635742188,3,0.012032289623389536,1.5213688589798766,52.852500915527344,-1.0326918953420532,52.56999969482422,-1.197628553852092,52.41999816894531,0.012032289623389536
8823,2018-08-17,53.19499969482422,53.2750015258789,52.90499877929688,53.16999816894531,1696400.0,0.0040107872075285655,2.9999175223722103,-0.3703871150042385,79.78664804615798,66.08688920764368,-0.46011327048038453,-1.1725599967318985,-4.255330324738992,-7.25863450246851,32.07341580281976,0.37000274658201704,1.5422214979530722,1.018125152587892,-0.4205567599454483,2.4568070651212324,0.2987841963212219,1.7374661088545622,-1.758572532184452,93.10328951911846,25.329037258262517,0.719340956266671,8,-0.4999980926513672,-2.622499465942383,-5.897500991821289,-7.6725006103515625,0.045001983642578125,4,-0.0014568923788522703,-1.2483918259880549,52.98249816894531,1.5213688589798766,52.852500915527344,-1.0326918953420532,52.56999969482422,-0.0014568923788522703
8824,2018-08-20,53.21749877929688,53.49250030517578,53.08000183105469,53.40499877929688,1870800.0,0.0004229548754908219,1.2758344908869856,-7.499542264266097,77.58058027630379,66.11903126815629,-0.42195114244516674,-1.0988000626450543,-4.193636706537639,-7.180133010606504,31.434279678948496,0.41249847412109375,1.4649432922214203,0.9437492370605511,-0.5015621788087685,2.389060652929871,0.22109352912589486,1.6664049449952074,-1.5972141803332036,80.03616696621238,7.722369172537967,0.7226557079346582,8,-0.41374778747559304,-2.5362491607666087,-5.7837486267089915,-7.558748245239265,-2.9274978637695384,0,0.009442428767466593,2.9999175223722103,53.19499969482422,-1.2483918259880549,52.98249816894531,1.5213688589798766,52.852500915527344,0.009442428767466593
8825,2018-08-21,52.98500061035156,53.459999084472656,52.96500015258789,53.27750015258789,1956400.0,-0.004368829318896261,-1.9774330851393367,1.55999755859375,70.37548172065394,65.5472197222808,-0.18062068872394832,-0.8103869676266555,-3.8701745806134724,-6.853068282551035,30.686363074023994,0.4949989318847656,1.3785623690106448,0.6493761062622099,-0.8069903094949922,2.105742522019412,-0.07880710161639115,1.377559314140811,-1.1400501266424286,61.55304453371095,-12.894322045847737,0.7281832078785996,8,-0.18124961853027344,-2.303750991821289,-5.316875457763672,-7.201250076293945,-3.5875015258789062,1,-0.005284491385703083,1.2758344908869856,53.21749877929688,2.9999175223722103,53.19499969482422,-1.2483918259880549,52.98249816894531,-0.005284491385703083
8826,2018-08-22,53.10499954223633,53.4275016784668,52.75249862670898,52.89250183105469,1142000.0,0.0022647717373305287,-1.7411062142253597,-0.7264890384339502,66.40873107261747,65.57659844948387,-0.26499618790212764,-0.914875787198909,-3.910285542757123,-6.864388452492847,29.539492398613103,0.6750030517578196,1.2103187777387276,0.7297500610351548,-0.7665446841272612,2.226044806197571,-0.018397311546053174,1.4778974336163628,-1.062343079951198,47.63515080907534,-24.212534288868113,0.7481473725812087,8,-0.30124855041503906,-2.4237499237060547,-5.420623779296875,-7.321249008178711,-3.6525001525878906,2,-0.0034365678082647344,-1.9774330851393367,52.98500061035156,1.2758344908869856,53.21749877929688,2.9999175223722103,53.19499969482422,-0.0034365678082647344
8827,2018-08-23,53.09749984741211,53.20000076293945,52.77750015258789,52.9900016784668,992800.0,-0.00014122389396231672,1.70400390625,0.5058791849923705,73.39612642504879,66.76503819686224,-0.24439733230334326,-0.8816982279949244,-3.821337908423743,-6.756610793956085,28.178833888363325,0.4225006103515625,0.9731018644185312,0.6772502899169908,-0.8503426091653736,2.204843188999355,-0.08654615962419143,1.441046739458173,-0.8808621239801013,46.621680834283225,-23.626289041874287,0.7637964495411823,8,-0.2937488555908203,-2.416250228881836,-5.319999694824219,-7.0774993896484375,-3.592498779296882,3,-0.003248752028763735,-1.7411062142253597,53.10499954223633,-1.9774330851393367,52.98500061035156,1.2758344908869856,53.21749877929688,-0.003248752028763735
8828,2018-08-24,53.15750122070313,53.42250061035156,52.875,53.17499923706055,913600.0,0.0011300225709958145,1.1365845670604173,-0.1627750177430141,64.08781759875949,67.6676288048998,-0.2683432474181586,-0.8348616561567326,-3.791550781255893,-6.713490315017147,28.26648209378425,0.5475006103515625,0.7621594846638189,0.642251586914071,-0.8156032027754065,2.1001063766035486,-0.08667580793066776,1.3711789817588098,-0.7877599874618681,54.729956131082346,-12.469963893572512,0.7289273948447372,8,-0.35375022888184304,-2.0287513732910227,-5.206251144409187,-6.806251525878913,-4.194999694824233,4,-0.007148587864157174,1.70400390625,53.09749984741211,-1.7411062142253597,53.10499954223633,-1.9774330851393367,52.98500061035156,-0.007148587864157174
8829,2018-08-27,53.0099983215332,53.48249816894531,52.92499923706055,53.34500122070313,1439200.0,-0.0027748275555224966,-1.2079118920103034,19.145192936568023,54.932998791933585,67.9418182984191,-0.03167892520556137,-0.5312871960403953,-3.54565965494524,-6.471617936671294,29.020888972537783,0.5574989318847656,0.6752991180827337,0.37837371826172017,-0.8101951912744667,1.566942627797907,-0.21591073650637327,0.9726581730298136,-0.5055259996597954,35.273952917200745,-28.154565383369473,0.5942844547680926,8,-0.17749786376953125,-1.092498779296875,-4.057498931884766,-5.599998474121094,-4.0,0,0.004338867463049123,1.1365845670604173,53.15750122070313,1.70400390625,53.09749984741211,-1.7411062142253597,53.10499954223633,0.004338867463049123
8830,2018-08-28,53.272499084472656,53.37749862670898,53.02999877929688,53.17250061035156,1018400.0,0.004951910417865912,1.241952155936219,-0.29850032453113157,62.96711671156731,68.70748728396063,-0.20568013644599148,-0.6579955200404868,-3.7088843210126683,-6.617465503406763,29.816064936438945,0.36750030517577414,0.6313797166660464,0.5332494735717788,-0.45129972439881527,1.5177986715423728,0.040974874586481747,1.0255240725570758,-0.6494634046029617,71.23298408799965,9.420324881643722,0.49227459898529613,8,-0.14999961853027344,-1.3549995422363281,-3.8575000762939453,-5.344999313354492,-4.552497863769524,1,-0.055985700318208265,-1.2079118920103034,53.0099983215332,1.1365845670604173,53.15750122070313,1.70400390625,53.09749984741211,-0.055985700318208265
8831,2018-08-29,53.56750106811523,53.6875,53.099998474121094,53.3849983215332,1180800.0,0.005537603617483677,1.7810682942684821,1.8250553139543044,65.2497587948659,68.3094732708787,-0.434260525989437,-0.8322425555547639,-3.8952668848024814,-6.796626915255494,30.435133089708,0.5875015258789062,0.671826928838712,0.7245014190673729,-0.1364266691403344,1.5854295072750801,0.2940373749635157,1.15496546317123,-0.8401296332088037,86.81330197735416,26.659154373573877,0.4304640441038542,8,-0.3475017547607351,-1.5525016784667898,-4.152502059936516,-5.183752059936516,-4.5925025939941335,2,-0.07784574416379986,1.241952155936219,53.272499084472656,-1.2079118920103034,53.0099983215332,1.1365845670604173,53.15750122070313,-0.07784574416379986
8832,2018-08-30,53.32749938964844,53.56750106811523,53.084999084472656,53.42250061035156,834000.0,-0.004480359801768752,1.5064899034937045,-0.5205467998829683,61.64650297744411,66.29390159657716,-0.15664700283007704,-0.5177795149972511,-3.545019035709103,-6.451622395201497,30.71464377424067,0.482501983642571,0.7275120101741592,0.42037467956542685,-0.37914882845272047,1.2198981875835742,0.020612925556349637,0.820136433574504,-0.4657099556289097,55.69223257211539,-2.935279633790188,0.3997617540090748,8,-0.10750007629394531,-1.3125,-3.7362499237060547,-4.767499923706055,-4.712497711181641,3,-0.07266419847828431,1.7810682942684821,53.56750106811523,1.241952155936219,53.272499084472656,-1.2079118920103034,53.0099983215332,-0.07266419847828431
8833,2018-08-31,53.34249877929688,53.43000030517578,53.14250183105469,53.224998474121094,1562400.0,0.0002812693229594654,-1.0354336025062791,-1.236829424992044,71.18250937248165,65.5830048294858,-0.16597766669144676,-0.4277093696282819,-3.440716213420636,-6.359707263647245,30.97841995966596,0.28749847412109375,0.7424704927961443,0.35474910736084553,-0.2453033410993939,0.954801555821085,0.05472288313072937,0.6547753315909617,-0.3651098660400862,54.753983540536744,-8.925071057061068,0.30002622423011815,8,-0.12249946594238992,-1.3274993896484446,-3.6274986267089915,-4.6587486267089915,-4.512496948242195,4,-0.07194071892018394,1.5064899034937045,53.32749938964844,1.7810682942684821,53.56750106811523,1.241952155936219,53.272499084472656,-0.07194071892018394
8834,2018-09-04,53.8849983215332,54.04249954223633,53.30500030517578,53.30500030517578,1639200.0,0.010170118660561833,-1.5431095150713943,4.9361405103561715,75.5835959335678,66.16168418647624,-0.67479715957991,-0.9116078802558363,-3.848460515086799,-6.799155582076395,31.050027707936,0.7374992370605469,0.696698162234263,0.8303737640380859,0.1448712797403573,1.5158762483358146,0.4876225218892216,1.1731250061869503,-0.8081938561323554,84.44433560268394,17.52926139029003,0.3427512421488652,9,-0.4874992370605469,-1.6924991607666016,-4.1699981689453125,-5.2012481689453125,-7.102497100830071,1,-0.09135189661288723,-1.0354336025062791,53.34249877929688,1.5064899034937045,53.32749938964844,1.7810682942684821,53.56750106811523,-0.09135189661288723
8835,2018-09-05,53.65750122070313,54.209999084472656,53.35499954223633,53.6150016784668,2059600.0,-0.004221900490236408,-2.039977756227239,0.07327532342825295,66.00398609417385,66.11671252220472,-0.38205057391859043,-0.6505180650622506,-3.4614919092965337,-6.460860475299384,30.963543818401263,0.8549995422363281,0.5796997792671661,0.5603765487670955,-0.16486081601408387,1.285613913548275,0.19775786637650583,0.9229952311576852,-0.5149993896484446,50.8890787760423,-14.816622659319549,0.36261868239059086,9,-0.16375160217285867,-1.2112522125244212,-3.9425010681152415,-4.9737510681152415,-7.652500152587905,2,-0.08661422528890972,-1.5431095150713943,53.8849983215332,-1.0354336025062791,53.34249877929688,1.5064899034937045,53.32749938964844,-0.08661422528890972
8836,2018-09-06,54.099998474121094,54.162498474121094,53.56000137329102,53.647499084472656,1107600.0,0.00824669884640894,1.0865722514333782,10.647159141906487,69.76128287183693,65.71284101629229,-0.7471334813369666,-1.035862462319372,-3.7442278748405187,-6.7998391943355685,30.895020852153475,0.602497100830071,0.49507274731645623,0.9328739166259794,0.10590702337889013,1.7598408098730687,0.5193904700024348,1.346357363249524,-0.7949981689453125,90.22216796875,24.76375416123733,0.41348344662354475,9,-0.5574989318847656,-1.4949989318847656,-4.384998321533203,-5.416248321533203,-7.3574981689453125,3,-0.0994454233855755,-2.039977756227239,53.65750122070313,-1.5431095150713943,53.8849983215332,-1.0354336025062791,53.34249877929688,-0.0994454233855755
8837,2018-09-07,54.05749893188477,54.334999084472656,53.61000061035156,53.92499923706055,1157200.0,-0.0007855738158042413,1.1090864701704546,0.29281740010117907,66.2276590583181,65.95060117846546,-0.6192590681530632,-0.9468048773987263,-3.5211138043446937,-6.657168741743142,30.780361489971597,0.7249984741210938,0.4651607667977373,0.8299993515014705,-0.07235982054535128,1.7323585235482923,0.37881976547805607,1.281178937524885,-0.7024993896484446,76.72949335585429,14.157920779141165,0.45117958602341185,9,-0.42749977111817117,-1.248748779296882,-4.118748664855964,-5.373748779296882,-7.959999084472663,4,-0.09402026653448936,1.0865722514333782,54.099998474121094,-2.039977756227239,53.65750122070313,-1.5431095150713943,53.8849983215332,-0.09402026653448936
8838,2018-09-10,53.61000061035156,54.09749984741211,53.52000045776367,54.09749984741211,1575200.0,-0.008278191377242283,1.369231973081889,-3.679247999078515,56.36662219791144,66.10989266801857,-0.11267227962120785,-0.45468935789340037,-2.904228946097703,-6.112801236057152,31.29389577689674,0.5774993896484375,0.44451391113010175,0.3393760681152358,-0.5487219433629349,1.2274740795934065,-0.104672937623846,0.7834250738543176,0.7249984741210938,29.611715208438266,-29.480423787259806,0.4440490057390844,9,0.07249832153320312,-0.7987518310546875,-3.2768754959106445,-4.926250457763672,-6.132499694824219,0,-0.0931728945162571,1.1090864701704546,54.05749893188477,1.0865722514333782,54.099998474121094,-2.039977756227239,53.65750122070313,-0.0931728945162571
8839,2018-09-11,53.79750061035156,54.22000122070313,53.12250137329102,53.42499923706055,1329600.0,0.003497481773275579,-1.245530644500413,-0.7641065769396299,63.3744923153435,66.1551566239937,-0.19748526458494098,-0.5625407506813502,-2.912722192923397,-6.200480115409064,31.456239343492133,1.0974998474121094,0.41173509225251337,0.45800094604491903,-0.3634955556447963,1.2794974477346344,0.047252695200057815,0.8687491968897803,0.5374984741210938,55.67014525765354,-2.9822056927804255,0.4107482508448584,9,-0.08750152587890625,-0.751251220703125,-3.4643754959106445,-5.113750457763672,-7.247501373291016,1,-0.09233698076934527,1.369231973081889,53.61000061035156,1.1090864701704546,54.05749893188477,1.0865722514333782,54.099998474121094,-0.09233698076934527
8840,2018-09-12,53.227500915527344,53.84500122070313,52.9900016784668,53.30749893188477,1884000.0,-0.010595282092241698,-2.0810989146946075,-0.21475898370696947,51.75629247440735,64.65588258838719,0.4084087239105685,0.062444476116795045,-2.1955012908687195,-5.52880892384573,31.782916218635926,0.8549995422363352,0.40937940300905495,-0.14487380981445597,-0.8853383169141864,0.5955906972852745,-0.5151060633643212,0.22535844373540925,1.0589982604980506,17.657969896449913,-40.63697893239083,0.3702322535498635,9,0.4349994659423828,-0.0025005340576171875,-2.815627098083496,-4.465002059936523,-7.987499237060547,2,-0.12108401829821958,-1.245530644500413,53.79750061035156,1.369231973081889,53.61000061035156,1.1090864701704546,54.05749893188477,-0.12108401829821958
8841,2018-09-13,53.34249877929688,53.59749984741211,53.23249816894531,53.56499862670898,1796000.0,0.0021604971451136823,1.539121896851407,2.781317056887659,53.40749803428889,63.74043759470327,0.288473949969827,-0.014716282110661894,-2.1462529597284785,-5.540434394792733,32.11072087012905,0.3699989318847656,0.4492997603664577,-0.054375839233394174,-0.7536966237694855,0.6449449453026972,-0.4040362315014434,0.29528455303465506,0.87750244140625,26.20801343229874,-32.1770506822031,0.34966039226804607,9,0.32000160217284446,-0.11749839782715554,-2.7731237411499094,-4.422498703002937,-8.677497863769538,3,-0.13755444306312592,-2.0810989146946075,53.227500915527344,-1.245530644500413,53.79750061035156,1.369231973081889,53.61000061035156,-0.13755444306312592
8842,2018-09-14,53.61999893188477,53.76499938964844,53.16749954223633,53.3375015258789,1250800.0,0.0052022338461503725,1.0873418311933207,-1.269652133660371,56.065549822247455,62.06077542245503,0.0635065919395501,-0.2550860698890389,-2.271593870940073,-5.705432372018315,32.215938227793536,0.5974998474121094,0.457091124592516,0.19124927520752522,-0.4863224983613108,0.8688210487763612,-0.14753661157689635,0.5300351619919468,0.5262023162841771,51.219307957833905,-7.312993679096039,0.33878588678441945,9,0.04250144958495383,-0.39499855041504617,-2.8162488937378,-4.699998855590827,-8.954998016357429,4,-0.12826368451528136,1.539121896851407,53.34249877929688,-2.0810989146946075,53.227500915527344,-1.245530644500413,53.79750061035156,-0.12826368451528136
8843,2018-09-17,53.11750030517578,53.625,52.93249893188477,53.625,1684400.0,-0.009371477745595103,1.729069889805892,-1.7964755924649694,51.28976835337483,59.36146124687804,0.5931040119324464,0.25434942964048446,-1.6347091985996443,-5.090973986362755,32.102713385609846,0.6925010681152273,0.4219043193080765,-0.30737438201904155,-0.9914301616738257,0.3766813976357426,-0.6494022718464336,0.034653507808350525,0.959328968811036,14.36901315808911,-45.159441273266474,0.34202788982739135,9,0.5162487030029297,0.10750007629394531,-2.257500648498535,-4.157501220703125,-9.447502136230469,0,-0.13215984218819954,1.0873418311933207,53.61999893188477,1.539121896851407,53.34249877929688,-2.0810989146946075,53.227500915527344,-0.13215984218819954
8844,2018-09-18,53.72000122070313,53.86249923706055,53.18999862670898,53.29249954223633,2271200.0,0.011342794974646964,-1.1264723443521432,-0.8423683458861518,54.96398140844889,58.13479405957526,-0.03940715655232907,-0.3252508017960025,-2.1062697488041877,-5.583661017951677,31.902065585102417,0.7449989318847656,0.42788232018068584,0.2700014114379954,-0.41887989976599016,0.9588827226419809,-0.07443924416399739,0.6144420670399882,0.2652816259155202,84.67763767771216,25.529680955136513,0.3444406556019915,9,-0.08625221252442117,-0.49500083923340554,-2.681877136230476,-4.573751449584968,-11.625,1,-0.11620439618996126,1.729069889805892,53.11750030517578,1.0873418311933207,53.61999893188477,1.539121896851407,53.34249877929688,-0.11620439618996126
8845,2018-09-19,52.70500183105469,53.709999084472656,52.4625015258789,53.68249893188477,1767600.0,-0.01889425477632478,1.4164662329169622,-2.286533948441536,41.75034936202671,55.0224681140408,0.9233740044039891,0.7037793695226497,-0.9724871876189383,-4.46531160736771,31.35012961039032,1.257499694824233,0.3875433519393212,-0.7309980392456055,-1.469278503158172,0.0072824246669611625,-1.1001382712018852,-0.3618578072893257,1.1960583023852536,17.321478688069387,-36.74374917132272,0.3691402319562817,9,0.6937484741210938,0.5199985504150391,-1.413752555847168,-3.4237518310546875,-9.282501220703125,2,-0.11678213414590011,-1.1264723443521432,53.72000122070313,1.729069889805892,53.11750030517578,1.0873418311933207,53.61999893188477,-0.11678213414590011
8846,2018-09-20,52.92250061035156,53.0625,52.45500183105469,52.875,1674000.0,0.004126719888827068,2.7099193961701533,-0.048594118909636906,46.10951177612177,52.787118416018984,0.5825424918975841,0.4974096549770408,-1.0684024829882475,-4.565131133627041,31.154321112943663,0.6074981689453125,0.28283895682343996,-0.5043743133544893,-1.264080722839303,0.25533209613032426,-0.8842275180968997,-0.12452110861207899,0.9399986267089844,33.2148945569658,-19.79172398598181,0.3798532047424069,9,0.41500091552734375,0.3312492370605469,-1.5606260299682617,-3.573751449584961,-10.055000305175781,3,-0.14516507805343726,1.4164662329169622,52.70500183105469,-1.1264723443521432,53.72000122070313,1.729069889805892,53.11750030517578,-0.14516507805343726
8847,2018-09-21,52.92499923706055,53.48500061035156,52.787498474121094,53.0724983215332,3394800.0,4.721293741161148e-05,-2.30178049044747,-3.1052039832958562,45.97977194770115,51.633023943773395,0.449806803006247,0.5073365029355941,-0.9588710238652283,-4.456884493934886,31.185432666263303,0.6975021362304688,0.22063696850489123,-0.49325065612792685,-1.2723708247989194,0.2858695125430657,-0.8828107404634267,-0.10369057179242702,0.7849998474121094,33.39241720804299,-18.592059507779474,0.38956008433549627,9,0.4125022888183594,0.470001220703125,-1.561875343322754,-3.4512500762939453,-9.950000762939453,4,-0.15606988078611383,2.7099193961701533,52.92250061035156,1.4164662329169622,52.70500183105469,-1.1264723443521432,53.72000122070313,-0.15606988078611383
8848,2018-09-24,52.77750015258789,53.10499954223633,52.5250015258789,53.0,1885200.0,-0.0027869454246373104,1.6820783756846955,1.5084829048776702,38.45751380372003,48.864470775815235,0.5216544820666513,0.6586779405635497,-0.7039847240919244,-4.192465707251742,30.785289357551914,0.579998016357429,0.0945802109503191,-0.6217496871948214,-1.444931504564785,0.20143213017514228,-1.0333405958797997,-0.2101587785098431,0.7818992614746065,22.912889228576,-23.93432907036344,0.41159090868498094,9,0.38125038146972656,0.6175003051757812,-1.2431249618530273,-3.25,-8.305000305175781,0,-0.15371132042264335,-2.30178049044747,52.92499923706055,2.7099193961701533,52.92250061035156,1.4164662329169622,52.70500183105469,-0.15371132042264335
8849,2018-09-25,53.2400016784668,53.412498474121094,52.83000183105469,53.03499984741211,3288000.0,0.008763232903069351,1.1181872407718236,-0.9213571759219572,45.85195836684381,48.20843365275262,-0.031564004055681494,0.2258717527159959,-1.025639648989042,-4.542753433275024,30.462329326104552,0.6349983215332031,-0.011521985787851463,-0.17074832916259908,-0.977291648891061,0.6357949905658629,-0.57401998902683,0.2325233307016319,0.24499893188476562,62.54992552965136,15.544192799311013,0.40327165986423175,9,-0.08125114440917969,0.154998779296875,-1.6062507629394531,-3.7025012969970703,-7.772502899169915,1,-0.1797521263676467,1.6820783756846955,52.77750015258789,-2.30178049044747,52.92499923706055,2.7099193961701533,52.92250061035156,-0.1797521263676467
8850,2018-09-26,50.290000915527344,52.24750137329102,50.02750015258789,51.54499816894531,9292800.0,-0.055409479149821195,-1.4943851046685148,-6.121883141049498,24.734741703279127,45.02257183819597,2.746786403688624,3.0999086291580795,2.0196477591167294,-1.5054155367578161,30.515343722672938,3.2125015258789062,-0.1380109739441835,-2.9716241836547823,-4.585063100871949,-1.3581852664376157,-3.7783436422633656,-2.164904725046199,3.12249755859375,7.592211950399563,-32.54461961087603,0.8067194586085825,9,1.654998779296875,1.8912487030029297,1.4524993896484375,-0.6437511444091797,-5.0974998474121165,2,-0.16295485276664523,1.1181872407718236,53.2400016784668,1.6820783756846955,52.77750015258789,-2.30178049044747,52.92499923706055,-0.16295485276664523
8851,2018-09-27,49.397499084472656,50.5,49.20750045776367,50.34500122070313,4696000.0,-0.017747103098165184,1.055665774800847,0.7549834341469402,22.228830124030097,41.26293631617182,3.3758472189960145,3.8619927102730855,3.0129727567320046,-0.5319555092919543,30.428838027446226,1.2924995422363281,-0.34442192985348896,-3.655625915527345,-6.010177759579314,-1.3010740714753766,-4.8329018375533295,-2.478349993501361,4.0149993896484375,4.441814609732628,-29.782974885321185,1.177275922025984,9,2.137500762939453,2.373750686645508,2.345001220703125,0.2487506866455078,-4.489997863769524,3,-0.12095750968897212,-1.4943851046685148,50.290000915527344,1.1181872407718236,53.2400016784668,1.6820783756846955,52.77750015258789,-0.12095750968897212
8852,2018-09-28,49.45249938964844,49.55500030517578,48.77000045776367,49.165000915527344,4429600.0,0.0011134228694802406,2.18781466391957,-0.30342778462207176,24.00748677793814,38.231571696678856,2.9810030935338503,3.691044012649485,3.052245128627746,-0.5084085785197061,30.474454351211605,0.7849998474121094,-0.48350135285727447,-3.4068756103515625,-6.252815860687278,-0.5609353600158471,-4.82984573551942,-1.9839054851837048,3.2871994018554673,14.701114130367795,-19.276590619000988,1.4229701251678568,9,1.8637504577636719,2.1000003814697266,2.2900009155273438,0.19375038146972656,-5.034999847412109,4,-0.13315806411699893,1.055665774800847,49.397499084472656,-1.4943851046685148,50.290000915527344,1.1181872407718236,53.2400016784668,-0.13315806411699893
8853,2018-10-01,49.50500106811523,49.912498474121094,49.25749969482422,49.74750137329102,4650000.0,0.0010616587455594129,1.2882272981689278,-0.8434837990606338,22.702702964960125,34.646985202957886,2.639780341850674,3.5166039418124413,3.0168615217282237,-0.49020192449858513,30.339332289496845,0.654998779296875,-0.6556158050063914,-3.162499046325692,-6.3662511893080165,0.04125309665663224,-4.764375117816854,-1.56062297483453,2.5201520233154326,15.832006987657232,-14.765519525473051,1.6018760714911635,10,1.7349987030029368,2.047498703002937,2.237499237060554,0.1412487030029368,-5.1525001525878835,0,-0.1319059176467713,2.18781466391957,49.45249938964844,1.055665774800847,49.397499084472656,-1.4943851046685148,50.290000915527344,-0.1319059176467713
8854,2018-10-02,48.9625015258789,49.584999084472656,48.89500045776367,49.27750015258789,4170800.0,-0.010958479558254908,-2.0666553638791165,1.2989617744218502,22.782387440856382,32.539433878383406,2.7227893272727712,3.869821576889663,3.5580360849631276,0.10827447498427034,29.604282070644583,0.6899986267089844,-0.898386305681953,-3.458873748779304,-7.006661671643933,0.08891417408532476,-5.232767710211618,-1.6849797873469896,2.476724091491704,5.535615167078544,-25.595783376764114,1.7738939614323141,10,2.164999008178718,2.589998245239265,3.0037488937378,0.6837482452392649,-3.6125030517578054,1,-0.09170286522418836,1.2882272981689278,49.50500106811523,2.18781466391957,49.45249938964844,1.055665774800847,49.397499084472656,-0.09170286522418836
8855,2018-10-03,49.0099983215332,49.34749984741211,48.81750106811523,49.16749954223633,4172400.0,0.0009700647265580287,1.0482972136223185,0.5000060551014117,22.111351373119504,29.872971611383146,2.3423606149745524,3.6430756676746228,3.494667597287119,0.10981504341648929,28.68213074719259,0.5299987792968821,-1.1056548343976331,-3.179001808166504,-6.985279645846084,0.6272760295130766,-5.082140727006291,-1.2758628893267172,1.9487667671081539,13.872712559177437,-17.14279637704233,1.903138918839789,10,2.117502212524414,2.542501449584961,3.365001678466797,0.6362514495849609,-3.7199974060058594,2,-0.0722811602439879,-2.0666553638791165,48.9625015258789,1.2882272981689278,49.50500106811523,2.18781466391957,49.45249938964844,-0.0722811602439879
8856,2018-10-04,48.72000122070313,49.227500915527344,48.5724983215332,48.974998474121094,3514400.0,-0.005917100811298259,-1.3818143986683313,1.6190176322417684,18.508991757208634,26.820662701328423,2.2054716426018928,3.699000620008455,3.7468815933910165,0.45021576770362515,27.77067231745438,0.6550025939941406,-1.4148886667901053,-3.1999990463256793,-7.19345783946936,0.7934597468180016,-5.196728442897516,-1.2032696497538424,1.8447862343802441,11.00767778907057,-16.731254629619002,1.9967293965718405,10,2.2724971771240163,2.7337474822997976,3.7999982833862234,0.926248550415032,-3.915000915527351,3,-0.07240353169549851,1.0482972136223185,49.0099983215332,-2.0666553638791165,48.9625015258789,1.2882272981689278,49.50500106811523,-0.07240353169549851
8857,2018-10-05,48.974998474121094,49.3125,48.50500106811523,48.81750106811523,3424000.0,0.0052339336418079085,-1.0639018754234988,-0.6176435388804568,22.502453663986287,25.047878241358013,1.4876894030103287,3.2081979862243273,3.459992734876117,0.24809569775226947,26.58537788105877,0.8074989318847727,-1.589318282717059,-2.6908767700195284,-6.757795475672637,1.3760419356335802,-4.724336122846083,-0.6574174171929741,1.1913311542522464,33.392417208043334,3.798602224585661,2.0334593528265543,10,1.9837512969970703,2.4450016021728516,3.642500877380371,0.7687511444091797,-4.767498016357422,4,-0.08305252435214006,-1.3818143986683313,48.72000122070313,1.0482972136223185,49.0099983215332,-2.0666553638791165,48.9625015258789,-0.08305252435214006
8858,2018-10-08,48.6150016784668,49.12250137329102,48.11999893188477,48.92250061035156,1626000.0,-0.007350623927931732,1.833927329390077,-1.9524063264464933,14.986235150000425,21.618353439486523,1.3355940430438693,3.3463647960939937,3.813560796965149,0.6634049198593175,25.677181741717103,1.00250244140625,-1.8433613874274357,-2.80112361907959,-6.9773694076233,1.3751221694641202,-4.889246513351445,-0.7130007248077348,1.2190622378549207,33.78857986517033,10.701386714107805,2.0881228942718537,10,1.5687484741211009,2.612497329711914,4.002497673034668,1.1287479400634766,-4.082500457763665,0,-0.08634170505623329,-1.0639018754234988,48.974998474121094,-1.3818143986683313,48.72000122070313,1.0482972136223185,49.0099983215332,-0.08634170505623329
8859,2018-10-09,48.83000183105469,49.13000106811523,48.54249954223633,48.65999984741211,2677600.0,0.004422506328599418,-1.9012235209900845,-0.5528538996886204,20.146334123311817,21.10853037504571,0.47969461503978295,2.888210738469425,3.6130345140372313,0.5051297487188009,25.728758469393455,0.5875015258788991,-2.1227512198981415,-2.3377485275268555,-6.508528366444963,1.8330313113912524,-4.423138446985909,-0.2523586080678015,0.6612490883796411,57.84133357366142,32.61928625492379,2.085389919459053,10,0.4799976348876953,2.3974971771240234,3.7874975204467773,0.9137477874755859,-4.522502899169915,1,-0.09169569419675427,1.833927329390077,48.6150016784668,-1.0639018754234988,48.974998474121094,-1.3818143986683313,48.72000122070313,-0.09169569419675427
8860,2018-10-10,46.78250122070313,48.8375015258789,46.71500015258789,48.8375015258789,3434400.0,-0.04193120076947032,1.0656944604292582,-12.088096039492791,13.100930016744286,20.094319252013953,2.20970795306404,4.667411893802786,5.63741118742535,2.59563001089699,26.47884204391635,2.1225013732910085,-2.4336332698007084,-4.0629991531371985,-8.547806437585827,0.4218081313114297,-6.305402795361516,-1.8205955109128809,2.4344993012212868,2.5986938240821393,-20.719529755895856,2.242403642224315,10,1.53124809265136,3.7424983978271413,6.012497901916497,3.1387481689453054,-1.2275009155273509,2,-0.03062048221457847,-1.9012235209900845,48.83000183105469,1.833927329390077,48.6150016784668,-1.0639018754234988,48.974998474121094,-0.03062048221457847
8861,2018-10-11,46.00500106811523,47.31750106811523,45.86750030517578,46.72249984741211,4842400.0,-0.016619465233804753,-1.921914996656121,0.3491477726255196,11.957102556079576,18.755387671807448,2.74392832923791,5.130039737474426,6.370267347978292,3.40973004784788,27.400037891740258,1.450000762939446,-2.8868705689394574,-4.473624420166026,-9.286821118222164,0.33957227789011313,-6.8802227691940985,-2.0670260711379527,3.125,3.991314226994786,-17.30685767415772,2.4065983490280694,10,1.8849983215332102,4.0962486267089915,6.964998245239265,3.9999980926513743,-0.2050018310546804,3,-0.01554179189191307,1.0656944604292582,46.78250122070313,-1.9012235209900845,48.83000183105469,1.833927329390077,48.6150016784668,-0.01554179189191307
8862,2018-10-12,46.74250030517578,47.00749969482422,46.13249969482422,46.415000915527344,3260400.0,0.01603084925416276,1.0408206843781695,-0.45644591893155945,18.84355319684441,18.326593253127925,1.76745646237854,4.058983533760021,5.577962079507678,2.723709751927082,28.131105091322695,1.0024986267089915,-2.926204455277407,-3.3922502517700224,-8.24303427002792,1.458533766487875,-5.817642260898971,-0.9668582426410737,2.095001220703118,26.819917099778483,5.489461089309678,2.42539200912895,10,0.9837493896484375,3.3587493896484375,6.331249237060547,3.2624988555908203,-1.8474998474121094,4,-0.041450499809601804,-1.921914996656121,46.00500106811523,1.0656944604292582,46.78250122070313,-1.9012235209900845,48.83000183105469,-0.041450499809601804
8863,2018-10-15,46.09749984741211,46.68500137329102,45.99750137329102,46.68500137329102,2196400.0,-0.01379901489121349,1.3404194532821978,-1.7939011321809843,13.807919267144584,17.329430122715504,2.099004499595324,4.375428033492099,6.169686463420092,3.417400228038545,29.51080781949963,0.7449989318847585,-2.8745640168508686,-3.686250686645508,-8.64304460951854,1.2705432362275246,-6.164647648082024,-1.2078537252089916,2.146001434326166,7.04979274944608,-8.692142485733745,2.4783969614365176,10,1.510000228881836,3.9462509155273438,7.121874809265137,3.969999313354492,-1.6474990844726562,0,-0.041000041128142484,1.0408206843781695,46.74250030517578,-1.921914996656121,46.00500106811523,1.0656944604292582,46.78250122070313,-0.041000041128142484
8864,2018-10-16,47.477500915527344,47.63000106811523,46.25249862670898,46.29750061035156,2174000.0,0.02993657080499368,-1.1692878855233986,-2.008505941172627,33.05210979717148,18.545069947610166,0.5433419286955896,2.6390826112063195,4.724992082269871,2.091055439688539,30.100506814602852,1.532501220703118,-2.833539220344292,-1.9941246032714872,-6.686399459548703,2.6981502530057284,-4.3402620314100915,0.35201282486711705,0.2908001708984358,54.20875247891013,35.88949232098999,2.3461374281386065,10,0.11249923706054688,2.5662498474121094,5.769372940063477,2.589998245239258,-2.3050003051757812,1,-0.06202937471506764,1.3404194532821978,46.09749984741211,1.0408206843781695,46.74250030517578,-1.921914996656121,46.00500106811523,-0.06202937471506764
8865,2018-10-17,46.54999923706055,47.68000030517578,46.352500915527344,47.68000030517578,2872800.0,-0.019535604456456523,1.3495542209754139,-0.9576277761613811,32.91327753852127,20.145546145533793,1.2127271146377367,3.24836960652614,5.567307155815811,3.070598087928019,32.28192544387112,1.3274993896484375,-2.8207041502208696,-2.6138761520385714,-7.219818097176862,1.9920657930997194,-4.916847124607713,-0.3109051794694295,-0.6824989318847656,37.65511348329741,16.854219548487315,2.302970972569145,10,1.0400009155273438,3.315000534057617,6.828125,3.5174999237060547,-1.5374984741210938,2,-0.048174013790110215,-1.1692878855233986,47.477500915527344,1.3404194532821978,46.09749984741211,1.0408206843781695,46.74250030517578,-0.048174013790110215
8866,2018-10-18,45.2400016784668,46.74750137329102,44.91999816894531,46.57500076293945,3169200.0,-0.028141731043269336,1.175598657590101,1.1814140022888162,28.031279953113483,20.759860177659036,2.2095297934270874,4.166944604661445,6.778604977636952,4.426425572654409,34.864716481519125,1.8275032043457102,-2.8134428657330375,-3.5397487640380874,-8.107100007504215,1.0276024794280403,-5.823424385771148,-1.256073142305027,2.4399986267089844,11.594321081161768,-9.56596672740467,2.283675621733062,10,1.7849979400634766,4.151247024536133,8.20374870300293,4.827497482299805,0.3249969482421804,3,0.006962834107473448,1.3495542209754139,46.54999923706055,-1.1692878855233986,47.477500915527344,1.3404194532821978,46.09749984741211,0.006962834107473448
8867,2018-10-19,44.665000915527344,45.51499938964844,44.45249938964844,45.45500183105469,2569200.0,-0.0127100075509754,1.3351750157199749,0.5917613912367629,26.063277254833793,21.990642633751634,2.3566950272349345,4.312502509223918,7.241353855561044,5.034278718108602,36.98062401280197,1.0625,-2.8348494406955993,-3.701749610900876,-8.183878100758491,0.7803788789567392,-5.942813855829684,-1.4606853659720684,3.0149993896484375,6.584088786979801,-14.620221063254665,2.2410642449288085,10,2.126249313354492,4.492498397827148,8.778749465942383,5.402498245239258,1.1725006103515554,4,0.025411357847719973,1.175598657590101,45.2400016784668,1.3495542209754139,46.54999923706055,-1.1692878855233986,47.477500915527344,0.025411357847719973
8868,2018-10-22,44.665000915527344,45.02999877929688,44.1974983215332,44.727500915527344,2277200.0,0.0,1.494399359926817,0.07911383236597873,27.541127405245547,22.812286331744268,1.9416487121487904,3.872096656614204,7.13009187329402,5.071057208597793,39.773747709505855,0.832500457763679,-2.8158803117044897,-3.2961246490478544,-7.560607483655204,0.9683581855594952,-5.428366066351529,-1.1638832317441796,2.885899353027341,13.424331018044356,-9.358706695825028,2.1322414173036734,10,1.852499008178711,4.364997863769531,8.778749465942383,5.871248245239258,2.395000457763679,0,0.005149435520471979,1.3351750157199749,44.665000915527344,1.175598657590101,45.2400016784668,1.3495542209754139,46.54999923706055,0.005149435520471979
8869,2018-10-23,43.66999816894531,44.24250030517578,42.6875,43.997501373291016,4284400.0,-0.02227701166879703,2.8042771216455207,5.24005126953125,24.607691869557982,24.090815426501344,2.3777799751065345,4.3356699885118815,8.010534660171743,6.08820491709583,42.443456603298365,1.9775009155273438,-2.9073610492582986,-3.812627220153807,-7.715409189136658,0.09015474882904329,-5.764018204645232,-1.861236235662382,3.6796979827880847,19.679481399865825,-4.055888628954925,1.951390984491424,10,1.5137519836425781,4.605001449584961,9.759376525878906,6.898752212524414,3.3400001525878906,1,0.017861292115849414,1.494399359926817,44.665000915527344,1.3351750157199749,44.665000915527344,1.175598657590101,45.2400016784668,0.017861292115849414
8870,2018-10-24,42.09500122070313,44.04750061035156,42.00500106811523,43.647499084472656,3633600.0,-0.036065880794155736,-1.357866321416922,4.74040511106191,21.927955211557375,25.198687943776655,3.596097748110317,5.549779102992616,9.4454723310076,7.667431595705644,44.206347912045416,2.0424995422363352,-2.977129797182876,-4.977874183654777,-9.334063840400809,-0.6216845269087443,-7.155969012027789,-2.799779355281764,4.881719238891591,1.8977363583863534,-22.47900492355287,2.1780948283730144,10,2.7474994659423757,5.762498855590813,11.334373474121087,8.65999794006347,4.75,2,0.07310842856407507,2.8042771216455207,43.66999816894531,1.494399359926817,44.665000915527344,1.3351750157199749,44.665000915527344,0.07310842856407507
8871,2018-10-25,43.42250061035156,43.6150016784668,42.14500045776367,42.5,3349600.0,0.03153579644025628,1.2485631094020784,-0.5942041093130368,28.432709586871695,26.2641497648908,2.082772174901365,3.9544426615130632,7.981344351885738,6.339869007332666,45.44634528432103,1.5200004577636648,-3.137387562601006,-3.3516248703002915,-7.853651901260271,1.150402160659688,-5.602638385780281,-1.1006113548203018,3.057047910095214,40.38462165466661,16.43992404586611,2.25101351547999,10,1.4200000762939453,4.322500228881836,9.889374732971191,7.679998397827148,3.9199981689453196,3,0.03661696425214278,-1.357866321416922,42.09500122070313,2.8042771216455207,43.66999816894531,1.494399359926817,44.665000915527344,0.03661696425214278
8872,2018-10-26,42.86750030517578,43.48749923706055,42.04999923706055,42.56499862670898,2546400.0,-0.012781398983813363,-1.15759775784625,0.32791488165142935,28.008414373445333,27.841982554479774,2.26889755256461,4.206485394075983,8.38625908881275,6.88718724312583,46.47034218305271,1.4375,-3.0391925144510097,-3.5773752212524386,-8.215752839359446,1.061002396854569,-5.896564030305946,-1.2581864121989312,3.1645934700378433,28.512393046526835,5.57275624841299,2.319188809053505,10,1.9750003814697266,4.877500534057617,10.428125381469727,8.23499870300293,2.0050010681152344,4,0.0629264198362296,1.2485631094020784,43.42250061035156,-1.357866321416922,42.09500122070313,2.8042771216455207,43.66999816894531,0.0629264198362296
8873,2018-10-29,42.974998474121094,43.8025016784668,42.25,43.372501373291016,3026400.0,0.002507684567097046,1.4691806690186775,-1.3140518795949199,27.41125088523941,27.21522045315399,1.8683722034110986,3.7784136459924156,8.119979443017705,6.779978777202942,47.91201139874997,1.5525016784667969,-2.838608670408263,-3.1433769226074233,-7.794075334042759,1.5073214888279125,-5.468726128325088,-0.818027716889759,2.654386030382689,43.35185415661508,23.80146755952979,2.325349205717667,10,1.867502212524414,4.73375129699707,10.391252517700195,8.127500534057617,1.4825019836425781,0,0.06660856668747894,-1.15759775784625,42.86750030517578,1.2485631094020784,43.42250061035156,-1.357866321416922,42.09500122070313,0.06660856668747894
8874,2018-10-30,44.47249984741211,44.59500122070313,43.27750015258789,43.27750015258789,4873600.0,0.034845873797826554,-1.2050232712553828,-3.006266614204965,40.69298387714029,28.079632268556104,-0.11199265177590689,2.0314382702863867,6.4770986358709095,5.281857784674266,48.79410534112713,1.6200027465820384,-2.717318288266064,-1.4213754653930692,-5.925165139219061,3.0824142084329225,-3.673270302306065,0.8305193715199266,0.7944463134528164,95.27021752610244,70.53622548480507,2.2518948369129976,10,-0.09624862670898438,3.2362499237060547,8.804375648498535,6.629999160766602,-1.6225013732910156,1,0.058182057108478125,1.4691806690186775,42.974998474121094,-1.15759775784625,42.86750030517578,1.2485631094020784,43.42250061035156,0.058182057108478125
8875,2018-10-31,45.46749877929688,45.97000122070313,44.747501373291016,44.75,4223600.0,0.022373352865224128,-2.3841012048701873,0.6004175418659201,47.871699278266206,30.28412330468418,-1.4267280854451414,0.7983693296997885,5.352780093282199,4.295850894887558,49.115513952414794,1.4975013732910227,-2.4577969155861012,-0.2492515563964801,-4.5090683541931895,4.010565241400229,-2.3791599552948384,1.8806568425018781,-3.462497711181655,87.18106665498905,57.35202798940991,2.129908398898355,10,-1.4799976348877024,1.658752441406243,7.809376716613762,5.635000228881829,-2.582500457763679,2,0.03392532212347432,-1.2050232712553828,44.47249984741211,1.4691806690186775,42.974998474121094,-1.15759775784625,42.86750030517578,0.03392532212347432
8876,2018-11-01,45.19250106811523,45.65999984741211,44.61750030517578,45.59249877929688,3191200.0,-0.006048226063996132,2.8971956619392927,-0.5574890476798238,43.629265900298535,32.235899820846925,-1.2954023147104081,0.8385378249266893,5.488727890000099,4.571227462570974,49.30878985866788,1.0424995422363281,-2.5865145410340347,-0.347874259948739,-4.369574463807943,3.6738259439104652,-2.3587243618783376,1.6629758419808596,-3.108199996948244,80.1658224706961,47.89251313212921,2.010850101929601,11,-1.2049999237060476,1.05999946594239,6.870623588562019,5.909997940063484,-2.5850028991699148,3,0.03656580435982537,-2.3841012048701873,45.46749877929688,-1.2050232712553828,44.47249984741211,1.4691806690186775,42.974998474121094,0.03656580435982537
8877,2018-11-02,44.90750122070313,45.93500137329102,44.51750183105469,45.49750137329102,2067200.0,-0.00630635261771717,-1.0693440107813899,1.4750088215378516,44.959767130516354,34.171304234765906,-1.0866602554821299,0.8465918987806944,5.628740966374757,4.854952752501639,49.54722423704306,1.4174995422363352,-2.6712254863814664,-0.4294992446899357,-4.117417251004838,3.2584187616249665,-2.273458247847387,1.4144597584675154,-2.7454861465454243,71.43818141545736,34.488207010573305,1.8439590031574498,11,-0.9200000762939524,1.051248550415032,6.745623588562005,6.194997787475579,-1.6175003051757884,4,0.05422251277412804,2.8971956619392927,45.19250106811523,-2.3841012048701873,45.46749877929688,-1.2050232712553828,44.47249984741211,0.05422251277412804
8878,2018-11-05,44.41749954223633,45.224998474121094,44.06750106811523,45.00500106811523,2636000.0,-0.010911354788115113,1.253044343461358,0.9957650405715458,35.982582748197416,35.43518099905918,-0.7101372461884026,1.0603692586289242,5.963138378813042,5.3437715425129255,49.62092194729489,1.1574974060058665,-2.59622654580631,-0.7096258163452163,-4.075796531182142,2.6565448984917097,-2.3927111737636793,0.9734595410732467,-2.17932474514771,42.3397934042953,7.260108081850305,1.6830853574184639,11,-0.42999839782714844,1.541250228881836,7.016875267028809,6.684999465942383,-1.4575004577636719,0,0.010243751578632443,-1.0693440107813899,44.90750122070313,2.8971956619392927,45.19250106811523,-2.3841012048701873,45.46749877929688,0.010243751578632443
8879,2018-11-06,44.352500915527344,44.81499862670898,44.02999877929688,44.51750183105469,3010400.0,-0.0014633562757664365,1.0658040034533312,0.28085189273424144,39.069884991695126,37.339839863518925,-0.601386658030691,0.8144845787679458,5.87332441371295,5.41138869672735,49.7200461539793,0.7849998474120952,-2.44205275056612,-0.5507493972778335,-3.4420830258897723,2.3405842313341054,-1.9964162115838064,0.8949174170281395,-2.039689589966436,16.623800534843113,-17.38117428511009,1.4456668143059699,11,-0.3425006866455078,1.4424991607666016,7.04374885559082,6.749998092651367,-1.9174995422363281,1,0.0023673871837872618,1.253044343461358,44.41749954223633,-1.0693440107813899,44.90750122070313,2.8971956619392927,45.19250106811523,0.0023673871837872618
8880,2018-11-07,45.349998474121094,45.42499923706055,44.52750015258789,44.837501525878906,2839600.0,0.022490221250286657,1.709437438820752,-3.1060248763120173,50.56466562043112,39.79894608946997,-1.2165387479072507,-0.31182239521218236,4.72095089293019,4.420260902699965,48.498065518390256,1.0724983215332031,-2.294434915513037,0.5183732986450167,-2.245091154025758,3.2818377513157913,-0.8633589276903706,1.900105524980404,-2.9640433506573416,69.29122821069879,31.110920223334666,1.3817322263353877,11,-1.3399982452392578,0.3262519836425781,5.990001678466797,6.200000762939453,-3.7949981689453125,2,-0.055126793475563596,1.0658040034533312,44.352500915527344,1.253044343461358,44.41749954223633,-1.0693440107813899,44.90750122070313,-0.055126793475563596
8881,2018-11-08,45.290000915527344,45.3025016784668,44.61750030517578,44.86000061035156,1607200.0,-0.0013229892086542572,2.0109829303464233,0.8390299818382112,53.38753723727151,42.618848629895105,-0.9652883734345821,-0.3247894769339439,4.612671854952239,4.488260050883653,46.835921272732925,0.7324981689453125,-1.9989259745607129,0.49412574768066264,-2.2235447343900177,3.211796229751343,-0.864709493354674,1.8529609887159992,-2.832364870118802,66.1417543578598,22.97477856779399,1.3588352410353397,11,-1.1800003051757812,0.36874961853027344,6.049999237060547,6.26249885559082,-3.6399993896484375,3,-0.0531022862746201,1.709437438820752,45.349998474121094,1.0658040034533312,44.352500915527344,1.253044343461358,44.41749954223633,-0.0531022862746201
8882,2018-11-09,44.80500030517578,45.16749954223633,44.290000915527344,45.16749954223633,1648000.0,-0.010708778991993406,3.8413819230324013,-0.843020883234861,50.72090377368571,45.208810061944696,-0.1972989872665849,0.008027645866121702,4.928027775551016,4.9796010292477035,45.17098068998917,1.0,-1.4912653403704894,0.1060001373291044,-2.4529992379885286,2.6649995126467374,-1.1734995503297085,1.3854998249879173,-2.277116956261345,55.555646707192466,8.270077609043724,1.2794996876588163,11,-0.18124961853027344,0.8537502288818359,6.418123245239258,6.648748397827148,-3.5374984741210938,4,-0.04904591276113923,2.0109829303464233,45.290000915527344,1.709437438820752,45.349998474121094,1.0658040034533312,44.352500915527344,-0.04904591276113923
8883,2018-11-12,44.20750045776367,44.997501373291016,44.02000045776367,44.67499923706055,1736000.0,-0.013335561730664414,-1.3204803129641034,1.2896545192418998,52.88592187572326,46.56358095067613,0.6631548284495992,0.4813527167048903,5.344958677633869,5.583304414691412,43.42792700574856,0.9775009155273438,-1.1357552232165773,-0.3969997406005845,-2.8769163474448476,2.0829168662436786,-1.6369580440227125,0.8429585628215435,-1.6107747514134587,13.345207324225115,-35.88605459627978,1.2399583034221304,11,0.7875003814697266,1.3600006103515554,6.981874465942383,7.212499618530273,-4.447502136230469,0,-0.0207543863085613,3.8413819230324013,44.80500030517578,2.0109829303464233,45.290000915527344,1.709437438820752,45.349998474121094,-0.0207543863085613
8884,2018-11-13,44.53250122070313,45.102500915527344,44.18249893188477,44.34249877929688,1847600.0,0.007351710899148545,-2.607835804149747,-0.40642339578301456,65.11629337403608,48.479646961317236,0.38840529169694804,-0.07967764138046363,4.821953508695081,5.26977322357758,43.00304837498302,0.920001983642571,-0.6941343857944133,0.07525100708008381,-2.0037079865725005,2.154210000732668,-0.9642284897462119,1.1147305039063795,-1.8683100040658616,36.47695432133676,-17.967480767369082,1.0394794968262924,11,0.44499969482421164,1.0349998474120952,6.173123359680169,6.694997787475579,-4.540000915527351,1,-0.03531133650987073,-1.3204803129641034,44.20750045776367,3.8413819230324013,44.80500030517578,2.0109829303464233,45.290000915527344,-0.03531133650987073
8885,2018-11-14,44.30749893188477,45.0,43.935001373291016,44.852500915527344,1660000.0,-0.005052541012759426,1.5357105553562427,-2.8683946353998984,56.35775088365663,49.89392307057925,0.48227362343843794,-0.03298291422336064,4.849588456925922,5.5172281113299135,42.69474955403615,1.0649986267089844,-0.22995862629669972,-0.03762626647948508,-1.8684283025436983,1.7931757695847281,-0.9530272845115917,0.8777747515526215,-1.5771915151661844,27.23930350756854,-27.786320662490677,0.9154010180321075,11,0.6275024414062429,1.1137523651122905,5.961250305175774,6.920000076293938,-5.3024978637695455,2,-0.042261414066102065,-2.607835804149747,44.53250122070313,-1.3204803129641034,44.20750045776367,3.8413819230324013,44.80500030517578,-0.042261414066102065
8886,2018-11-15,45.55500030517578,45.61000061035156,44.00249862670898,44.162498474121094,2255200.0,0.028155535820445055,1.1397662184669226,-2.5550399316857035,67.55962944204944,52.4050188829718,-0.7916501512285379,-1.3235336493009768,3.400881339443984,4.295629756694346,41.33597166632054,1.6075019836425852,-0.04655333742264389,1.1941251754760742,-0.6741278280807279,3.0623781790328763,0.25999867369767315,2.1282516772544753,-2.7598990123775025,96.7163981953627,36.75336549425141,0.9341265017784002,11,-0.7824993133544922,-0.7124996185302734,3.8643741607666016,4.969999313354492,-4.5475006103515625,3,-0.08780594826481725,1.5357105553562427,44.30749893188477,-2.607835804149747,44.53250122070313,-1.3204803129641034,44.20750045776367,-0.08780594826481725
8887,2018-11-16,45.79999923706055,45.99499893188477,45.1150016784668,45.537498474121094,1803200.0,0.005378090884502251,1.697308958251692,0.1885101743389693,68.13223244100068,55.97720218217217,-1.0021178738923098,-1.559076184049644,2.954745242672267,4.08716303716551,39.53691136675674,0.8799972534179759,-0.036360773440399896,1.3823741912841783,-0.5907840438120431,3.3555324263803996,0.3957950737360676,2.368953308832289,-2.9413999457041697,90.53398417824626,27.29369313957828,0.9865791175481118,11,-0.8349990844726562,-0.9574985504150391,3.1956253051757812,4.301250457763672,-3.987499237060547,4,-0.09061130524699956,1.1397662184669226,45.55500030517578,1.5357105553562427,44.30749893188477,-2.607835804149747,44.53250122070313,-0.09061130524699956
8888,2018-11-19,44.89500045776367,45.84749984741211,44.56999969482422,45.75,2607600.0,-0.019759799003764345,1.4333353920603376,-3.2571316466365365,52.93505337135225,57.51777644657852,-0.02487877837144481,-0.6703311563192074,3.6583700951567977,5.018972358922468,37.69490629899597,1.2775001525878906,0.03480922514522433,0.46587543487548544,-1.5160150088554403,2.447765878606411,-0.5250697869899739,1.4568206567409447,-1.9109451807861575,46.601952534739546,-12.066821805799428,0.990945221865462,11,0.06999969482421875,-0.05249977111816406,4.018749237060547,5.206249237060547,-3.167499542236328,0,-0.0807996122000636,1.697308958251692,45.79999923706055,1.1397662184669226,45.55500030517578,1.5357105553562427,44.30749893188477,-0.0807996122000636
8889,2018-11-20,44.45000076293945,44.77999877929688,44.125,44.50249862670898,2855200.0,-0.009912010029777485,1.1563810815562485,0.06140104313063287,42.34675637165358,56.60467541893657,0.48657419001618507,-0.17275676498839232,3.8866284234889363,5.4904230673488,35.302199647865635,0.7700004577636719,0.09507574732625557,-0.018124389648434658,-1.967549040847402,1.9313002615505326,-0.9928367152479183,0.956587935951049,-1.345507739765651,24.999999999999915,-28.82032425325623,0.9747123255994846,11,0.5149993896484375,0.3924999237060547,4.375624656677246,5.651248931884766,-2.4524993896484375,1,-0.10551186413739222,1.4333353920603376,44.89500045776367,1.697308958251692,45.79999923706055,1.1397662184669226,45.55500030517578,-0.10551186413739222
8890,2018-11-21,45.17250061035156,45.52750015258789,44.58000183105469,44.87749862670898,1954800.0,0.01625421451093656,-1.129220297719314,-5.619314053190839,49.8590523955179,56.21262154763061,-0.29474737443835153,-0.688158885526974,2.9696895886673715,4.784553526313417,32.26580871785561,1.0774993896484375,0.3321706201416035,0.5505004882812514,-1.0679520345147395,2.1689530110772424,-0.25872577311674405,1.359726749679247,-1.9523873508293192,58.72029131455303,7.892419508735983,0.8092262613979971,11,-0.20750045776367188,-0.3299999237060547,3.6443748474121094,4.928749084472656,-3.299999237060547,2,-0.11467154209277386,1.1563810815562485,44.45000076293945,1.4333353920603376,44.89500045776367,1.697308958251692,45.79999923706055,-0.11467154209277386
8891,2018-11-23,45.01250076293945,45.2599983215332,44.70500183105469,44.93249893188477,1138000.0,-0.0035419745475734343,-1.0747686208519316,0.2711908240983491,50.75322511702691,56.21621280800186,-0.19919834327190244,-0.42470760049803147,2.925675033692265,4.966689197150366,29.06532744899338,0.5549964904785156,0.5295113714142445,0.31100063323974325,-1.2128022513902579,1.8348035178697444,-0.4509008090752573,1.0729020755547438,-1.6813920765227053,47.45996095542904,-0.7294155629402894,0.7619014423150018,11,-0.0475006103515625,-0.6362495422363281,3.714999198913574,5.088748931884766,-3.8100013732910156,4,-0.1334629179228014,-1.129220297719314,45.17250061035156,1.1563810815562485,44.45000076293945,1.4333353920603376,44.89500045776367,-0.1334629179228014
8892,2018-11-26,45.56499862670898,45.81750106811523,45.022499084472656,45.4625015258789,2759600.0,0.012274320564397811,1.6172819350341674,1.2811844363914928,58.15855051678138,56.80206043478609,-0.7068902994187596,-0.8060821308594583,2.162430477932766,4.430503717595876,25.451420028487547,0.8050003051757741,0.5279320288505147,0.7286235809326129,-0.5730055025002798,2.0302526643655057,0.077809039216163,1.3794381226490628,-2.1273343304735093,83.59934712751567,33.237854192080185,0.650814541716448,11,-0.5999984741210866,-1.5649986267089773,2.6431255340576243,4.062500000000007,-2.4249992370605398,0,-0.10002192624259787,-1.0747686208519316,45.01250076293945,-1.129220297719314,45.17250061035156,1.1563810815562485,44.45000076293945,-0.10002192624259787
8893,2018-11-27,45.8375015258789,45.88000106811523,45.20500183105469,45.29999923706055,1823200.0,0.005980531271434941,1.1686674633085417,5.244073095388669,60.25553210300525,56.261975849116,-0.8089297446200305,-0.8992425122885734,1.6942017650952153,4.168598716805782,22.085110621020387,0.6749992370605398,0.5041178749918274,0.8580013275146428,-0.18582433730754389,1.9018269923368294,0.336088495103553,1.3799141599257325,-2.297543844217458,97.57837513557924,41.17510010239779,0.5219128324110917,11,-0.8725013732910085,-1.8375015258788991,2.136873245239265,3.5562477111816477,-2.624999999999993,1,-0.08781022943858463,1.6172819350341674,45.56499862670898,-1.0747686208519316,45.01250076293945,-1.129220297719314,45.17250061035156,-0.08781022943858463
8894,2018-11-28,47.06000137329102,47.07749938964844,45.6875,45.6875,2754400.0,0.02667029848304292,-1.0254979946802745,2.553480053653979,61.45346861498135,56.828166708152075,-1.827367091205133,-2.0216026025456486,0.2667228397914343,2.9573666081653087,19.885461926124925,1.3899993896484375,0.5799360969868772,1.9511260986328196,0.5813666373245141,3.320885559941125,1.2662463679786669,2.6360058292869724,-3.42184204162065,99.29937803954182,42.68700513173181,0.6848797306541535,11,-1.5200023651123118,-2.518751144409187,0.7137479782104421,2.206247329711907,-3.3800010681152415,2,-0.11331279860076982,1.1686674633085417,45.8375015258789,1.6172819350341674,45.56499862670898,-1.0747686208519316,45.01250076293945,-0.11331279860076982
8895,2018-11-29,47.0099983215332,47.2125015258789,46.44250106811523,46.9474983215332,1724400.0,-0.0010625382553898222,2.2940744488145004,0.045537295055767944,61.535855824508694,56.15885852842533,-1.5127857738475896,-1.950096693628005,0.13966101952043175,3.016944187987683,19.194150243308687,0.7700004577636719,0.6868343140223843,1.823998069763185,0.21619882573933324,3.431797313787037,1.0200984477512591,2.627897691775111,-3.165478586384147,91.92409854471019,35.008643399497174,0.8038996220119273,11,-1.34124755859375,-2.40124702453614,-0.2806234359741211,1.501251220703125,-2.947498321533203,3,-0.10662618862392481,-1.0254979946802745,47.06000137329102,1.1686674633085417,45.8375015258789,1.6172819350341674,45.56499862670898,-0.10662618862392481
8896,2018-11-30,46.84500122070313,47.45500183105469,46.727500915527344,47.19499969482422,3189600.0,-0.0035098299664156896,-1.4871865096443522,-5.599975585937386,64.29572743341261,55.73258019424887,-1.2801835356629283,-1.7443863492563807,0.11501356501736382,3.1895757696966385,18.45814386463743,0.7275009155273438,0.6594370520265258,1.576375961303718,-0.19441283466980508,3.347164757277241,0.6909815633169529,2.461770359290483,-2.7310429422956872,74.92292203128312,17.09869579807313,0.885394397986762,11,-1.0550003051757884,-2.092500686645515,-0.49500083923340554,1.3249988555908132,-2.4750022888183594,4,-0.10614792865486189,2.2940744488145004,47.0099983215332,-1.0254979946802745,47.06000137329102,1.1686674633085417,45.8375015258789,-0.10614792865486189
8897,2018-12-03,47.34249877929688,47.81499862670898,46.90999984741211,47.47999954223633,2353200.0,0.010620077823242369,1.24148600960882,0.392861035422331,72.2814384472691,57.882178536017406,-1.7163611333411097,-2.160896860875745,-0.5703381942530612,2.696695442001868,18.083002225484385,0.9699974060058452,0.7695439383050768,1.9521236419677805,-0.035661251055799426,3.9399085349913605,0.958231195455987,2.946016088479574,-2.8944361456247165,81.8965353444564,17.684026615384056,0.99389244651179,12,-1.37249946594239,-2.4099998474121165,-1.048748016357429,0.8275012969970632,-2.895000457763679,0,-0.12969318367144356,-1.4871865096443522,46.84500122070313,2.2940744488145004,47.0099983215332,-1.0254979946802745,47.06000137329102,-0.12969318367144356
8898,2018-12-04,44.872501373291016,47.49750137329102,44.872501373291016,47.49750137329102,2758400.0,-0.05217294121969773,-1.0000000000000053,19.090803162714312,51.85185339090561,58.93830042704541,0.8382612779667369,0.36357668412830435,1.6839853425891818,5.154399341314189,17.00405115059987,2.625000000000007,0.6202545706913156,-0.5406238555908232,-2.491600760041216,1.4103530488595695,-1.516112307816016,0.4348645966343696,-0.020406420454435192,0.0,-64.9233905518462,0.9754884522251948,12,1.3249988555908203,0.15999794006347656,1.4212493896484375,3.2974987030029297,-0.7075004577636719,1,-0.038609436305545364,1.24148600960882,47.34249877929688,-1.4871865096443522,46.84500122070313,2.2940744488145004,47.0099983215332,-0.038609436305545364
8899,2018-12-06,44.45750045776367,44.58000183105469,43.397499084472656,44.29750061035156,3477600.0,-0.009248446215979422,4.839482334768153,-0.06095232282366055,50.80043545382297,59.042898544634866,1.401858275240123,0.8293694340051729,1.8591332263824327,5.5673823976117305,16.21063958314899,1.4750022888183594,0.4246683130271123,-0.9608747482299833,-2.9003657401615186,0.978616243701552,-1.930620244195751,0.008870747735784335,3.3574981689453054,23.995506126400166,-43.80706839610159,0.9697454959657659,12,1.1487483978271484,1.0887489318847656,1.818124771118164,3.7124996185302734,-0.07250213623046875,3,-0.02800424943070212,-1.0000000000000053,44.872501373291016,1.24148600960882,47.34249877929688,-1.4871865096443522,46.84500122070313,-0.02800424943070212
8900,2018-12-07,42.849998474121094,44.6349983215332,42.60499954223633,44.1974983215332,3420000.0,-0.03615817279628142,-1.2095252330860784,-8.421882078058317,36.09967616224822,57.41472643854834,2.9561369804604922,2.361025562541073,3.298259506704767,7.1564729671944605,16.22201182533967,2.029998779296875,0.3995334768410146,-2.4433767318725614,-4.698060925948916,-0.1886925377962072,-3.570718828910735,-1.3160346348343879,4.876650161743157,4.702475526626012,-56.98717835423743,1.1273420970381764,12,2.3600006103515625,2.3600006103515625,3.192502021789551,5.320001602172852,1.7175025939941335,4,0.019369938403987597,4.839482334768153,44.45750045776367,-1.0000000000000053,44.872501373291016,1.24148600960882,47.34249877929688,0.019369938403987597
8901,2018-12-10,42.8849983215332,43.09249877929688,42.272499084472656,42.849998474121094,2603600.0,0.0008167992685752523,2.644436909252661,-0.02597391567748748,34.69011584342107,54.807122585952754,2.891708064442433,2.252075826934899,3.1205915186123434,7.1099840865835375,16.300711265709598,0.8199996948242259,0.49902666540017293,-2.2881267547607393,-4.786891495029316,0.2106379855078373,-3.537509124895031,-1.0387443846264475,4.636784350585934,11.05095692643778,-45.04897129734374,1.2493823701342899,12,2.158750534057617,2.158750534057617,2.671877861022949,5.285001754760742,2.3425025939941406,0,0.027457193064073238,-1.2095252330860784,42.849998474121094,4.839482334768153,44.45750045776367,-1.0000000000000053,44.872501373291016,0.027457193064073238
8902,2018-12-11,42.60749816894531,43.66999816894531,42.474998474121094,43.477500915527344,2672800.0,-0.006470797795240957,-1.1057223712248012,-24.85732970027248,37.13802193370985,52.23851034491994,3.023524398291329,2.48385184395557,3.247484351000111,7.369674386294967,15.942699797131004,1.1949996948242188,0.4760707406644258,-2.455751800537108,-5.203521982756953,0.2920183816827375,-3.8296368916470342,-1.0818667094271817,4.599327487915033,6.411462922984025,-48.78768626497582,1.3738850911099243,12,2.436250686645508,2.436250686645508,2.512502670288086,5.562501907348633,3.6200027465820312,1,0.04136597638168915,2.644436909252661,42.8849983215332,-1.2095252330860784,42.849998474121094,4.839482334768153,44.45750045776367,0.04136597638168915
8903,2018-12-12,43.290000915527344,44.02000045776367,43.150001525878906,43.27750015258789,2143600.0,0.016018371786951757,-5.504713146899021,-0.014368647672165075,43.6473181177208,50.26004917855765,2.1698382296531378,1.822530047797585,2.4175072841085523,6.63367086417901,15.251338817784859,1.4125022888183594,0.4700954990277353,-1.7273740768432617,-4.564483775034219,1.1097356213476957,-3.1459289259387404,-0.30881922774778303,3.62076514698974,43.06887448229092,-15.291375024753108,1.4185548490954805,12,1.7537479400634766,1.7537479400634766,1.6831245422363281,4.879999160766602,2.3999977111816335,2,0.026738216251473546,-1.1057223712248012,42.60749816894531,2.644436909252661,42.8849983215332,-1.2095252330860784,42.849998474121094,0.026738216251473546
8904,2018-12-13,42.959999084472656,43.53250122070313,42.67250061035156,43.45249938964844,1715600.0,-0.007623049759195588,1.636001169248722,-39.3976197741837,37.33905148431513,47.57151536298059,2.075337162507971,2.1383161652111085,2.6106486011681866,6.901522603309012,14.760590390101841,0.8600006103515696,0.3431856824094197,-1.9787508010864272,-4.956129168975615,0.9986275668027602,-3.467439985031021,-0.4900616171418335,3.6724709593617604,29.10053849817944,-28.007360990748957,1.488689183944595,12,2.083749771118164,2.083749771118164,2.0131263732910156,5.210000991821289,2.575000762939453,3,0.02804939145099339,-5.504713146899021,43.290000915527344,-1.1057223712248012,42.60749816894531,2.644436909252661,42.8849983215332,0.02804939145099339
8905,2018-12-14,42.435001373291016,42.92250061035156,42.32500076293945,42.622501373291016,2387200.0,-0.012220617373602138,-1.9325058039391898,0.3807104239926882,35.8418064795157,44.409968590325384,2.1044274430043046,2.651797346858217,2.9883323138097353,7.353221743032329,14.125894119855193,0.6349983215332031,0.14695817932140898,-2.410123634338376,-5.5824606686762905,0.7622133999995384,-3.9962921515073333,-0.8239551171694188,3.935870412981693,9.29912223830324,-47.00383187862649,1.5861685171689572,12,2.6087474822998047,2.6087474822998047,2.467498779296875,5.73499870300293,3.1949996948242116,4,0.04595256003619541,1.636001169248722,42.959999084472656,-5.504713146899021,43.290000915527344,-1.1057223712248012,42.60749816894531,0.04595256003619541
8906,2018-12-17,41.55500030517578,42.71500015258789,41.32749938964844,42.46749877929688,4194400.0,-0.020737623179838405,-1.0292511200004464,4.866658528645871,28.738088178124926,39.571818560420475,2.408397448128028,3.3906013266178974,3.717105302215984,8.145041517733233,14.415497554833456,1.3875007629394531,-0.2038644613829632,-3.0901247024536147,-6.56404796167115,0.38379855676392083,-4.827086332062379,-1.3531630728448505,4.569969118988922,8.449427122663897,-42.5665690444926,1.7369616296087662,12,2.8575000762939453,3.0162487030029297,3.2881250381469727,6.614999771118164,4.6899986267089915,0,0.0724943025103102,-1.9325058039391898,42.435001373291016,1.636001169248722,42.959999084472656,-5.504713146899021,43.290000915527344,0.0724943025103102
8907,2018-12-18,41.650001525878906,41.98500061035156,41.21500015258789,41.834999084472656,3933200.0,0.002286156178689547,2.175255623721881,0.20273738953036138,27.370986786988922,36.8517222710964,1.587992508950201,3.129186512572616,3.4606413475497106,7.963352446075895,15.185960139354322,0.7700004577636719,-0.5877316357464863,-2.787623596191409,-6.461130009098127,0.8858828167153092,-4.624376802644768,-0.9508703897380499,4.091170295524499,15.508068661823385,-28.394606568870216,1.83675320645336,12,1.2749977111816406,2.8649978637695312,3.2343740463256836,6.519998550415039,4.0974998474121165,1,0.08589433994199469,-1.0292511200004464,41.55500030517578,-1.9325058039391898,42.435001373291016,1.636001169248722,42.959999084472656,0.08589433994199469
8908,2018-12-19,41.26750183105469,42.75749969482422,41.20500183105469,41.68000030517578,5040400.0,-0.009183665805787666,-4.776752636584293,2.229750907291323,15.572077466561026,32.93746027251174,1.5705006560780248,3.4003254191246555,3.6855101650300455,8.271069098567622,15.252470908081564,1.5524978637695312,-1.0303713038139293,-2.988748359680173,-6.9165745069507665,0.9390777875904206,-4.95266143331547,-1.0248352860448762,4.021052823467166,2.6852853443471907,-32.796896448397895,1.9639130736352957,12,1.6524982452392578,3.2424983978271484,3.873748779296875,6.902498245239258,4.507499694824212,2,0.12019140641898884,2.175255623721881,41.650001525878906,-1.0292511200004464,41.55500030517578,-1.9325058039391898,42.435001373291016,0.12019140641898884
8909,2018-12-20,39.7599983215332,41.04999923706055,38.99499893188477,40.849998474121094,5766800.0,-0.036530040410322484,1.7583865640881124,2.642434386964322,13.272553280136293,30.40111328561041,2.6167702304740246,4.783713710003866,5.007684309542526,9.703445416872455,15.365155335997095,2.2725028991699148,-1.6674956217413879,-4.261751747131349,-8.671336334253176,0.14783283999047825,-6.466544040692263,-2.0569594535704354,5.038529994172592,19.478015600672368,-8.498454046044742,2.2047922935609137,12,1.7475013732910156,3.645000457763672,5.521252632141113,8.410001754760742,6.895000457763679,3,0.14914488318688401,-4.776752636584293,41.26750183105469,2.175255623721881,41.650001525878906,-1.0292511200004464,41.55500030517578,0.14914488318688401
8910,2018-12-21,39.99250030517578,41.537498474121094,39.73749923706055,40.25500106811523,9143200.0,0.005847635650342964,-3.660174710010024,0.24082635430482624,15.52203444222738,28.27132646325556,2.1638584726377346,4.367147315064685,4.654740727348113,9.38941989605631,16.17880068718623,1.7999992370605469,-1.9891344211610402,-3.770249748229979,-8.492650537892303,0.9521510414323444,-6.131450143061137,-1.4090493533988209,3.9935338967950713,26.51165903051439,4.288800080477188,2.3612003948311604,12,1.5149993896484375,3.4124984741210938,5.280000686645508,8.177499771118164,6.884998321533196,4,0.1385884728372191,1.7583865640881124,39.7599983215332,-4.776752636584293,41.26750183105469,2.175255623721881,41.650001525878906,0.1385884728372191
8911,2018-12-24,39.00500106811523,40.09749984741211,38.99499893188477,40.03499984741211,2248400.0,-0.024692110508848453,-1.0999956403586681,3.923793469257396,10.021624220004384,25.25839338395495,2.8419633683716015,5.14530592360579,5.532905282165736,10.28287790817663,17.158081830703356,1.1025009155273366,-2.3270000738898275,-4.457374000549322,-9.591365465663344,0.6766174645646998,-7.024369733106333,-1.8903782679923111,4.282288196043574,0.2658374538810828,-13.813494113410709,2.5669957325570105,12,2.5024986267089915,4.399997711181648,6.173125267028816,9.164999008178718,8.147499084472663,0,0.16985001457712112,-3.660174710010024,39.99250030517578,1.7583865640881124,39.7599983215332,-4.776752636584293,41.26750183105469,0.16985001457712112
8912,2018-12-26,41.00749969482422,41.022499084472656,39.01250076293945,39.23500061035156,4056400.0,0.051339535235801925,1.2302365644192552,-1.7208749370388907,30.597401642386316,23.80840266447334,0.6578131975534447,2.934307890387487,3.4183114956984184,8.188205947702585,18.51039786471242,2.017498016357429,-2.342213954989596,-2.2270004272460966,-7.3726009431061,2.918600088613907,-4.799800685176102,0.34579983068390874,1.6788689228162212,53.48838152439826,36.0737308260065,2.5728002579300027,12,0.25625038146973367,2.3974990844726562,3.8000011444091797,7.162500381469727,6.582500457763672,2,0.1277205212714203,-1.0999956403586681,39.00500106811523,-3.660174710010024,39.99250030517578,1.7583865640881124,39.7599983215332,0.1277205212714203
8913,2018-12-27,41.8125,41.8224983215332,40.247501373291016,40.45500183105469,2739200.0,0.01963056297424992,1.2867555427552326,0.765866781448402,37.2222322555012,23.795422750160682,-0.42332864003795834,1.910242648875908,2.529052519143036,7.299807214295903,19.77973935190377,1.5749969482421875,-2.3357599591216456,-1.22075004577637,-6.251249829499038,3.809749737946298,-3.7359999376377004,1.2944998460849604,0.3570768616346456,99.64638996670318,79.63287790778074,2.5152498918613326,12,-0.8537502288818359,1.592498779296875,3.091250419616699,6.357500076293945,6.137500762939453,3,0.09411064569903793,1.2302365644192552,41.00749969482422,-1.0999956403586681,39.00500106811523,-3.660174710010024,39.99250030517578,0.09411064569903793
8914,2018-12-28,41.727500915527344,42.25749969482422,41.25749969482422,41.935001373291016,2604000.0,-0.0020328630068199294,1.3460490341287918,-0.152855055358849,43.64204663801308,24.662116101104836,-0.5940117974742307,1.6603897326473884,2.482579638620912,7.2870137665575925,20.26773975969452,1.0,-2.3565645886295457,-1.0391241073608413,-5.72441205183604,3.646163837114358,-3.3817680795984444,1.3035198648767619,-2.732501983642571,83.75483048717031,59.2514920276944,2.3426439722376005,12,-0.8512516021728516,1.6774978637695312,3.1762495040893555,6.442499160766602,6.159999847412109,4,0.09699839486062833,1.2867555427552326,41.8125,1.2302365644192552,41.00749969482422,-1.0999956403586681,39.00500106811523,0.09699839486062833
8915,2018-12-31,41.997501373291016,42.13000106811523,41.44250106811523,41.98749923706055,2257200.0,0.006470563820974107,3.999972256901354,-0.04820295983086681,45.10346923536064,26.480491774131025,-1.0421960490884032,1.0494153761479623,2.1114347035866246,6.915646575103963,20.66695701118976,0.6875,-2.5039310455269543,-0.5184988021850572,-4.76363751509993,3.7266399107298156,-2.64106815864249,1.6040705542723757,-2.9372524261474524,92.03070465188337,63.10653737890573,2.122569356457435,12,-1.1212520599365234,1.4074974060058594,2.9062490463256836,6.114999771118164,5.939998626708984,0,0.11089939290930961,1.3460490341287918,41.727500915527344,1.2867555427552326,41.8125,1.2302365644192552,41.00749969482422,0.11089939290930961
8916,2019-01-02,41.872501373291016,41.89500045776367,41.147499084472656,41.37749862670898,2378400.0,-0.0029763675436057513,1.7685189109764197,49.48970251716318,45.87544231827222,28.536542388718058,-0.9693608787321821,0.8250903375154763,2.1739839333136928,6.939240316661937,20.94315303480106,0.8500022888183594,-2.5796885885364915,-0.39487380981445597,-4.123518708537702,3.33377108890879,-2.259196259176079,1.469448639547167,-2.748307411193842,88.13564103980805,54.0354389548166,1.8643224493616213,1,-0.9962520599365234,1.5324974060058594,3.0312490463256836,6.239999771118164,6.684997558593757,2,0.11952945463655706,3.999972256901354,41.997501373291016,1.3460490341287918,41.727500915527344,1.2867555427552326,41.8125,0.11952945463655706
8917,2019-01-03,41.20249938964844,42.5,41.125,41.98500061035156,3674000.0,-0.016001002129525266,-1.9333333333333333,-1.5808017755583073,38.26917701210929,31.058442338223415,-0.41293743192913723,1.066177128509544,2.7909988947256537,7.50051548088652,20.76195044489837,1.375,-2.621654008393051,-0.757875823974608,-3.6426951477819145,2.1269434998326986,-2.2002854858782612,0.6845338379290453,-2.015639312896724,42.397274077486244,9.041941183534334,1.4424096619036524,1,-0.4549999237060547,2.2024993896484375,3.4681262969970703,6.731250762939453,8.200000762939453,3,0.144408733719545,1.7685189109764197,41.872501373291016,3.999972256901354,41.997501373291016,1.3460490341287918,41.727500915527344,0.144408733719545
8918,2019-01-04,43.13999938964844,43.19250106811523,41.42250061035156,41.79999923706055,3482000.0,0.04702384633702028,1.4498216732356881,-1.7124575874575874,50.85673594245674,35.2344626340368,-2.298614718938026,-1.0622338351215603,0.8219333141585565,5.466087899756829,21.503035644657775,1.9900016784667898,-2.4639576053901777,1.266249275207521,-1.3410814143748837,3.8735799647899256,-0.037416069583677825,2.5699146199987197,-3.8206137159667932,97.46062145860697,60.941194949791026,1.3036653447912008,1,-2.0462493896484375,0.2649993896484375,1.3425006866455078,4.793750762939453,7.007499694824219,4,0.10315254580201128,-1.9333333333333333,41.20249938964844,1.7685189109764197,41.872501373291016,3.999972256901354,41.997501373291016,0.10315254580201128
8919,2019-01-07,43.212501525878906,43.54249954223633,42.6775016784668,43.122501373291016,2956400.0,0.0016806244148410698,1.3066727023961506,0.06716428532793582,53.8671943928461,39.49503596188333,-2.044922265121805,-1.299412057035255,0.7501340846643529,5.301325043205296,21.184981574806127,0.8649978637695312,-2.293013785475324,1.4010013580322251,-0.9976961692880337,3.799698885352484,0.20165259437209926,2.600350121692351,-3.660728928531249,86.34961411193673,44.47080296945279,1.1993487636601279,1,-1.9437522888183594,0.19249725341796875,1.269998550415039,4.721248626708984,7.227497100830071,0,0.10963260792072815,1.4498216732356881,43.13999938964844,-1.9333333333333333,41.20249938964844,1.7685189109764197,41.872501373291016,0.10963260792072815
8920,2019-01-08,43.68000030517578,43.875,42.78499984741211,43.63249969482422,3110000.0,0.010818600238102327,3.9828578404017856,0.5277836646462933,61.021776207228115,45.161719516019296,-2.161663166450694,-1.793494319839965,0.3395597085270339,4.740952280455353,20.453258675555105,1.0900001525878906,-1.970106558003387,1.8270000457763658,-0.6738916082691944,4.327891699821926,0.5765542187535857,3.077445872799146,-3.8089695522370306,92.90910200639205,44.86836871869965,1.250445827022779,1,-2.2362499237060547,-0.27500152587890625,1.3606243133544922,4.253749847412109,6.6725006103515625,1,0.09632555925749653,1.3066727023961506,43.212501525878906,1.4498216732356881,43.13999938964844,-1.9333333333333333,41.20249938964844,0.09632555925749653
8921,2019-01-09,44.0625,44.30500030517578,43.540000915527344,43.86750030517578,2433200.0,0.008756861084062262,1.2499971950767987,4.105203983295856,62.15057738211428,48.66762793154463,-1.9571243462055463,-2.1958371734967344,-0.023193065968101223,4.262349205215095,19.59730647468257,0.7649993896484375,-1.4060376011880678,2.1506246566772447,-0.5033187510159678,4.804568064370457,0.823652952830642,3.4775963605238474,-3.7910723223551273,92.3742049715817,38.55693156978202,1.3269717038466058,1,-1.7862491607666016,-0.657501220703125,1.0762510299682617,3.8712501525878906,6.884998321533203,2,0.08794326241134742,3.9828578404017856,43.68000030517578,1.3066727023961506,43.212501525878906,1.4498216732356881,43.13999938964844,0.08794326241134742
8922,2019-01-10,44.36999893188477,44.40250015258789,43.88000106811523,43.97999954223633,2244400.0,0.006978699163342261,1.2966900298467732,2.0000000000000364,65.74471256690963,51.83679241059001,-1.941681509163125,-2.4923055585461285,-0.289072718301135,3.8574836382242523,19.268322700159647,0.5224990844726634,-0.8362762980512386,2.3699985504150476,-0.49023273090439545,5.230229831734491,0.9398829097553261,3.800114191074769,-3.614542538936192,98.90935484242634,37.028701783001935,1.4301156406597229,1,-1.6062488555908274,-0.9650001525878977,0.9012517929077077,3.4875011444091726,6.50250244140625,3,0.09437683346417258,1.2499971950767987,44.0625,3.9828578404017856,43.68000030517578,1.3066727023961506,43.212501525878906,0.09437683346417258
8923,2019-01-11,44.4474983215332,44.48249816894531,43.852500915527344,44.24250030517578,1763200.0,0.0017466619678627726,3.581836341189363,0.5256367620016337,77.82724642512274,55.63514794249107,-1.7948462765244173,-2.6125907932159436,-0.32665969682207674,3.6786867398622363,19.263281273511502,0.6299972534179688,-0.04912637770830486,2.389623069763182,-0.6232803714562891,5.4025265109826535,0.8831713491534501,3.8960747903729143,-3.1814558022351207,98.06094651171145,29.543641172010553,1.506451720609734,1,-1.6437492370605469,-1.2012481689453054,1.0037508010864258,3.2975025177001953,6.317501068115234,4,0.11147988116699392,1.2966900298467732,44.36999893188477,1.2499971950767987,44.0625,3.9828578404017856,43.68000030517578,0.11147988116699392
8924,2019-01-14,44.165000915527344,44.36000061035156,43.86999893188477,44.165000915527344,1593200.0,-0.006355754917009571,1.512833052936307,0.0,74.62379795895023,58.91518446733436,-1.2630516655230792,-2.355981343390468,-0.05498594788953426,3.8568562899767045,18.947285568790033,0.5774993896484304,0.34890650801565926,2.0468755722045913,-1.087722148202964,5.1814732926121465,0.47957671200081364,3.614174432408369,-2.3843254922857042,81.29616687154065,7.157040575103423,1.5672988602037776,1,-1.3612518310546875,-2.3500022888183594,1.4499988555908203,3.5799999237060547,6.579998016357429,0,0.13545789754171644,3.581836341189363,44.4474983215332,1.2966900298467732,44.36999893188477,1.2499971950767987,44.0625,0.13545789754171644
8925,2019-01-15,44.3849983215332,44.52999877929688,44.022499084472656,44.34249877929688,1760000.0,0.004981261212393839,2.0526255406536302,100.0,84.91240299868603,63.252624542935905,-1.2390686450220514,-2.5533089118941703,-0.3155504793115611,3.5364634781057873,18.44146058539568,0.5074996948242259,0.6426615490672916,2.1693731307983413,-1.1240099291469718,5.462756190743654,0.5226816008256847,3.816064660770998,-2.1720312589789756,85.35345751034534,1.7926151387580376,1.6466915299726566,1,-1.5574989318847656,-2.5699996948242188,1.1912508010864258,3.323751449584961,6.715000152587891,1,0.13641997373329207,1.512833052936307,44.165000915527344,3.581836341189363,44.4474983215332,1.2966900298467732,44.36999893188477,0.13641997373329207
8926,2019-01-16,44.56750106811523,44.65999984741211,44.099998474121094,44.47000122070313,1978400.0,0.004111811501263052,2.9646478968334344,2.294138766717579,80.24640941922593,67.91676147705998,-1.1164945812418239,-2.633575672125879,-0.5284707051806166,3.2516912954458164,17.360451569814938,0.5600013732910156,0.8749526943109416,2.2012508392333885,-1.2372740514608722,5.639775729927649,0.4819883938862617,3.9205132845805153,-1.9374682965473227,88.54502765954344,1.131467518110128,1.7192624453471292,1,-1.5262508392333913,-2.7400016784667898,0.642498016357429,3.141248703002937,6.54750061035157,2,0.1298031011110663,2.0526255406536302,44.3849983215332,1.512833052936307,44.165000915527344,3.581836341189363,44.4474983215332,0.1298031011110663
8927,2019-01-17,45.227500915527344,45.3125,44.31750106811523,44.4474983215332,1652400.0,0.014808993809264814,1.0947329111738566,8.000039125162557,79.74740580551948,71.12683590628916,-1.2801240524678619,-3.174578443627027,-1.2026581159255088,2.4923413680996163,16.336787865262284,0.9949989318847727,1.1106050088779469,2.682375717163083,-0.965124420473181,6.329875854799347,0.8586256483449475,4.506125785981219,-2.1914747287905953,94.17814124839965,7.9685936539076465,1.8237500688181334,1,-1.2325000762939453,-3.073751449584961,-0.18375205993652344,1.8987503051757812,5.572498321533203,3,0.12647166635824636,2.9646478968334344,44.56750106811523,2.0526255406536302,44.3849983215332,1.512833052936307,44.165000915527344,0.12647166635824636
8928,2019-01-18,46.227500915527344,46.334999084472656,45.4000015258789,45.662498474121094,2552400.0,0.0221104412084967,1.3974333894127495,0.7243596954121082,83.80917224206794,74.45372233398047,-2.0071809283061413,-3.9884236955473114,-2.1897214732621606,1.3968395668967304,16.27170302636656,1.1074981689453125,1.3963099831021424,3.434375762939453,-0.5097794561831748,7.378530982062081,1.4622981533781427,5.4064533725007635,-2.7361799661379465,95.63901978535557,8.74227186597065,1.9720776095613128,1,-1.667501449584961,-3.562501907348633,-1.1837520599365234,0.024999618530273438,5.017498016357429,4,0.10048132314683422,1.0947329111738566,45.227500915527344,2.9646478968334344,44.56750106811523,2.0526255406536302,44.3849983215332,0.10048132314683422
8929,2019-01-22,45.68999862670898,46.162498474121094,45.33000183105469,46.022499084472656,1578800.0,-0.01162732741708361,1.718359771553845,-0.588493842497582,76.67025588915357,76.19244229863885,-1.2083597534330508,-3.145134714981829,-1.6431662191907819,1.8371001525043056,15.011753401539574,0.8974990844726562,1.8380419967618238,2.6003734588623004,-1.27468808184733,6.475434999571931,0.6628426885074887,4.537904229217112,-1.6299420503029296,72.10808831292199,-13.555170832667741,1.9375307703548146,1,-0.7524986267089773,-3.0249996185302663,-0.646249771118157,0.2687511444091868,5.960002899169922,1,0.11107465343570322,1.3974333894127495,46.227500915527344,1.0947329111738566,45.227500915527344,2.9646478968334344,44.56750106811523,0.11107465343570322
8930,2019-01-23,45.53499984741211,45.9625015258789,45.13999938964844,45.90250015258789,1849600.0,-0.003392400611854307,2.374346614917594,1.1052625540653482,76.33943758106747,77.76898232074477,-0.852172531352096,-2.691616187105467,-1.5128861690565358,1.8887773125517953,14.049281915749887,0.8225021362304616,2.0200964731497137,2.1682497024536147,-1.564343415785963,5.900842820693192,0.30195314333382584,4.034546261573404,-1.01995476939274,64.20586046575136,-20.27119494593927,1.8662965591197878,1,-0.4412498474121094,-2.8700008392333984,-0.49125099182128906,0.4237499237060547,6.55250167846679,2,0.1144174613359259,1.718359771553845,45.68999862670898,1.3974333894127495,46.227500915527344,1.0947329111738566,45.227500915527344,0.1144174613359259
8931,2019-01-24,45.63000106811523,45.662498474121094,45.11000061035156,45.59000015258789,1121200.0,0.0020863340512016215,9.524197064380177,-0.10884593825902694,84.71189832894987,79.8764474054159,-0.7838733099107529,-2.387235526589599,-1.6300776465253364,1.685247618031589,12.674027641647639,0.5524978637695312,2.180154327058027,1.9320009231567283,-1.315058072202902,5.179059918516359,0.30847142547691675,3.55553042083654,-0.7509651888052034,65.05582604585182,-23.72188798651017,1.6235294976798136,1,-0.5362510681152273,-2.9650020599365163,-0.586252212524407,0.16499900817871804,6.017498016357429,3,0.11987721406888419,2.374346614917594,45.53499984741211,1.718359771553845,45.68999862670898,1.3974333894127495,46.227500915527344,0.11987721406888419
8932,2019-01-25,46.24499893188477,46.33250045776367,46.0,46.125,1695200.0,0.013477927884584018,1.2542252337294557,2.999904634751807,80.71218296674233,80.1969959100403,-1.2347828760151884,-2.729686993172031,-2.244941541766643,0.9680278030130651,12.193313631933725,0.7024993896484446,2.2525263270505036,2.2851238250732493,-0.8923612049934277,5.462608855139926,0.6963813100399108,3.873866340106588,-1.1349983215332102,92.6530396168488,4.768198421176308,1.588742515033337,1,-1.1424999237060618,-3.579999923706062,-1.753124237060554,-0.9074993133544993,5.097499847412109,4,0.10530874384395927,9.524197064380177,45.63000106811523,2.374346614917594,45.53499984741211,1.718359771553845,45.68999862670898,0.10530874384395927
8933,2019-01-28,45.74750137329102,45.89500045776367,45.29249954223633,45.81999969482422,1534400.0,-0.01075786723071448,4.4157422805904645,-0.6041580570301368,73.12959478527333,80.03097333518731,-0.5961821142177612,-2.026155720813378,-1.7338260646630417,1.35913321140076,12.038006829001958,0.9524993896484446,2.2777760144085164,1.59087619781495,-1.5132171550704214,4.694969550700321,0.03882952137226425,3.1429228742576356,0.5874977111816335,52.147308180772015,-34.447426258805805,1.5520466764426857,1,-0.5687522888183665,-3.082502365112312,-2.0275020599365305,-0.4837512969970774,5.0574989318847585,0,0.11044314360563856,1.2542252337294557,46.24499893188477,9.524197064380177,45.63000106811523,2.374346614917594,45.53499984741211,0.11044314360563856
8934,2019-01-29,45.7750015258789,46.00749969482422,45.58000183105469,45.93249893188477,1365600.0,0.0006011290619674092,1.7804835688322644,2.1724283083403195,70.78376995528316,78.46112521925367,-0.41491988716481387,-1.8286348638265153,-1.7575853215385209,1.215658535657795,12.233634496540486,0.42749786376953125,2.244969566249857,1.4160013198852468,-1.5457731522499856,4.377775792020479,-0.06488591618236939,2.896888555952863,0.5574989318847727,54.39680969572852,-30.102131162085982,1.480887236067617,1,-0.5575027465820241,-3.110002517700188,-2.0600013732910085,-0.5162506103515554,4.85749816894532,1,0.1194974816748704,4.4157422805904645,45.74750137329102,1.2542252337294557,46.24499893188477,9.524197064380177,45.63000106811523,0.1194974816748704
8935,2019-01-30,46.65499877929688,46.85749816894531,45.65999984741211,46.03499984741211,1737600.0,0.019224406861471754,1.3365873083808155,-3.936565989294141,73.40860555792841,77.70136923466507,-1.04941190292665,-2.4683679746129314,-2.6162852990749528,0.22725898396151223,12.65277051253953,1.1974983215332031,2.1341826603195386,2.063123703002937,-0.8488418737318497,4.975089279737723,0.6071409146355435,3.51910649137033,-1.362499237060554,88.4120359051382,4.706466403165749,1.4559827883673933,1,-1.0674991607666087,-3.728750228881843,-4.198749542236335,-2.592498779296882,3.6750030517578054,2,0.10706254157697126,1.7804835688322644,45.7750015258789,4.4157422805904645,45.74750137329102,1.2542252337294557,46.24499893188477,0.10706254157697126
8936,2019-01-31,46.87749862670898,46.977500915527344,46.48500061035156,46.68000030517578,2835600.0,0.004769046259429421,1.477970883755746,0.3185462286730217,72.99407138129672,76.95099874308475,-1.016695825399573,-2.4207959868502726,-2.854680150089031,-0.1105152769674973,12.940753918360882,0.49250030517578125,2.089027589230099,2.0353736877441335,-0.7500928619596081,4.820840237447875,0.6426404128922627,3.4281069625960043,-1.5536991119384709,94.06515090115033,11.775369930435488,1.3927332748518704,1,-0.8337478637695241,-3.8912487030029226,-4.42124938964843,-2.8149986267089773,4.20250320434571,3,0.11114080426214268,1.3365873083808155,46.65499877929688,1.7804835688322644,45.7750015258789,4.4157422805904645,45.74750137329102,0.11114080426214268
8937,2019-02-01,47.15250015258789,47.24499893188477,46.54249954223633,46.8849983215332,2261600.0,0.005866386516669486,2.1049738661270627,1.3544511618025326,73.93809516093313,75.85421240073643,-1.1062546905300579,-2.347542650121916,-3.1506071145894197,-0.4996837880080065,13.794848961642176,0.7024993896484446,1.9681820246805515,2.0128751754760756,-0.379007921352688,4.404758272304839,0.8169336270616938,3.2088167238904575,-1.7625525817871122,95.26254503395585,14.349409758150415,1.1959415484143812,2,-0.9750003814697266,-4.023750305175781,-4.696250915527344,-3.2362499237060547,3.8699989318847656,4,0.09532896277692005,1.477970883755746,46.87749862670898,1.3365873083808155,46.65499877929688,1.7804835688322644,45.7750015258789,0.09532896277692005
8938,2019-02-04,47.59000015258789,47.60499954223633,46.73249816894531,47.147499084472656,1422000.0,0.009278405144673707,2.6931286986428553,1.6541982773372883,79.50044192686686,76.16867751603793,-1.4864782741457674,-2.566133154366291,-3.575204922959415,-1.0428205055418047,15.303151068413504,0.8725013732910156,1.96709423566017,2.2278751373291,-0.20829779872821064,4.664048073386411,1.0097886693004412,3.445961605357759,-2.08874950012207,99.25928856286535,17.634742082480457,1.2180864680286558,2,-1.2325000762939453,-3.6637496948242188,-5.2556257247924805,-4.185001373291016,3.7900009155273366,0,0.07885056975577531,2.1049738661270627,47.15250015258789,1.477970883755746,46.87749862670898,1.3365873083808155,46.65499877929688,0.07885056975577531
8939,2019-02-05,47.95000076293945,48.01250076293945,47.5,47.61750030517578,1394400.0,0.007564627215744801,1.240438251994897,0.7514116501004319,79.9832012145432,76.57354014197966,-1.6675442810762888,-2.6909823321108775,-3.903508222843122,-1.5104307326460855,17.109489743106305,0.5125007629394531,1.9456070293595005,2.3510007858276367,-0.1260510703569011,4.8280526420121745,1.1124748577353714,3.589526713919902,-2.280450199291991,97.34325289365553,15.521580328629213,1.2385259280922687,2,-1.3887500762939453,-3.3812503814697266,-5.768126487731934,-4.545001983642578,3.2724990844726562,1,0.05954117824421301,2.6931286986428553,47.59000015258789,2.1049738661270627,47.15250015258789,1.477970883755746,46.87749862670898,0.05954117824421301
8940,2019-02-06,47.88750076293945,47.97000122070313,47.6775016784668,47.875,1578800.0,-0.0013034410637237093,2.295738324987459,0.03759622775719055,78.49786638794806,75.88309214853503,-1.3815315932140706,-2.421243276775158,-3.832675531033864,-1.5478949880336899,18.773504006439392,0.29249954223633523,1.7842168435230334,2.0781257629394503,-0.42721615583371175,4.583467681712612,0.8254548035528728,3.3307967223260277,-1.983655179362792,91.81669476181557,10.397465749747084,1.2526709593865808,2,-1.2350006103515625,-3.3187503814697266,-5.7468767166137695,-4.482501983642578,3.5,2,0.05732182486351722,1.240438251994897,47.95000076293945,2.6931286986428553,47.59000015258789,2.1049738661270627,47.15250015258789,0.05732182486351722
8941,2019-02-07,47.9375,48.022499084472656,47.477500915527344,47.62749862670898,1635600.0,0.0010440978598582618,1.2708278695690183,24.798596277083266,75.98275155806536,75.35759976979314,-1.1955109268223438,-2.2831085374722377,-3.868431216271148,-1.7004187822153654,20.124304219889165,0.5449981689453125,1.7159827729398955,1.9343750000000028,-0.6013100467433716,4.470060046743377,0.6665324766283192,3.2022175233716865,-1.8227888984870617,94.25681684034714,13.854527676939952,1.2678425233716866,2,-1.2800006866455078,-3.363750457763672,-5.796875953674316,-4.532501220703125,3.947498321533203,3,0.04990877352917211,2.295738324987459,47.88750076293945,1.240438251994897,47.95000076293945,2.6931286986428553,47.59000015258789,0.04990877352917211
8942,2019-02-08,48.55749893188477,48.5625,47.65750122070313,47.70750045776367,1335600.0,0.012933484889382507,1.104646830254947,2.741918415061795,74.09514266666145,75.46488286772514,-1.6237386730748042,-2.7123698350026757,-4.48449986593176,-2.424808743438483,21.60764999246733,0.9049987792968679,1.6844147001497376,2.344998931884774,-0.31155349300358637,5.001551356773135,1.016722719440594,3.6732751443289544,-2.213853272416671,99.72671786277148,20.373883843422163,1.3282762124441794,2,-1.486248016357429,-3.7137489318847727,-6.416874885559089,-5.152500152587898,3.0725021362304545,4,0.051948781437619385,1.2708278695690183,47.9375,2.295738324987459,47.88750076293945,1.240438251994897,47.95000076293945,0.051948781437619385
8943,2019-02-11,49.40250015258789,49.44250106811523,48.69499969482422,48.85499954223633,2683600.0,0.017402074639150333,1.382465227118016,0.6441195214117044,86.09631222024916,77.16627645272136,-2.118542555332354,-3.3382765002676607,-5.324455709456409,-3.3623236806465115,23.297762190141494,0.8850021362304545,1.6302894075934873,2.9422500610351534,0.06382563362097926,5.8206744884493276,1.5030378473280663,4.3814622747422405,-2.7482148854453214,97.96433015668443,16.96411884023901,1.4392122137070875,2,-1.8512496948242188,-3.969999313354492,-7.326251029968262,-5.997501373291016,1.8950004577636719,0,0.032791841038027014,1.104646830254947,48.55749893188477,1.2708278695690183,47.9375,2.295738324987459,47.88750076293945,0.032791841038027014
8944,2019-02-12,50.147499084472656,50.227500915527344,49.50500106811523,49.78250122070313,2460000.0,0.01508018682422363,1.7523723714995985,0.6666620216827718,90.23117121469531,79.03545041458436,-2.434041837923303,-3.807303829330621,-6.095059140360981,-4.206063635837026,25.222038419063143,0.8250007629394531,1.642862917236961,3.3881240844726577,0.2797846644010491,6.496463504544266,1.833954374436857,4.942293794508458,-3.0470992891744615,97.09084250710227,13.389327014024602,1.5541697100358038,2,-1.7912483215332031,-3.694997787475586,-7.898124694824219,-6.742500305175781,1.8824996948242259,1,0.0245775363905274,1.382465227118016,49.40250015258789,1.104646830254947,48.55749893188477,1.2708278695690183,47.9375,0.0245775363905274
8945,2019-02-13,50.43999862670898,50.72000122070313,50.147499084472656,50.16999816894531,2168000.0,0.00583278423802569,-2.634950045413306,0.7397316109613042,90.5565219181325,80.98683380756611,-2.3838656699436953,-3.818706196767451,-6.408680226247135,-4.580399122973276,27.19647919342852,0.5725021362304759,1.7535126573448423,3.377873611450191,0.07016012230740643,6.685587100592976,1.7240168668787987,5.031730356021583,-2.7767206297695353,91.3646085538618,5.085413721602052,1.6538567445713923,2,-1.8087482452392507,-3.68749809265136,-8.103124618530266,-7.034999847412102,-1.8024978637695241,2,0.015513505987464038,1.7523723714995985,50.147499084472656,1.382465227118016,49.40250015258789,1.104646830254947,48.55749893188477,0.015513505987464038
8946,2019-02-14,50.352500915527344,50.5875015258789,50.00249862670898,50.00249862670898,1808800.0,-0.0017346890080068844,-2.342851849026033,1.2963025756227733,88.01487892864944,82.55092089286792,-1.9574473203885532,-3.452606063907851,-6.338437106720825,-4.579549801645314,29.099464119280714,0.5850028991699219,1.9121089843900023,3.0011259078979506,-0.3985556333922915,6.400807449188193,1.301285137252826,4.700966678543075,-2.077878273835161,87.99999003507631,2.42265413280559,1.6998407706451226,2,-1.626251220703125,-3.2224998474121094,-7.928126335144043,-6.947502136230469,-1.0974998474121165,3,0.02055508323506028,-2.634950045413306,50.43999862670898,1.7523723714995985,50.147499084472656,1.382465227118016,49.40250015258789,0.02055508323506028
8947,2019-02-15,50.9474983215332,50.97249984741211,50.31750106811523,50.84000015258789,2094800.0,0.011816640587605454,7.317380352644927,0.30713561705048914,97.27276510448829,84.52562346815918,-2.1875577278202982,-3.791495601790274,-6.960169221882545,-5.258655284127045,30.660521760569857,0.6549987792968821,2.0121730757916723,3.3101234436035156,-0.29353135261207797,6.913778239819109,1.5082960454957188,5.111950841711312,-2.1837999640388333,98.90223823473744,8.720472833181674,1.801827398107797,2,-1.7224979400634766,-3.5349979400634766,-8.106873512268066,-7.542499542236328,-1.102497100830071,4,0.018401296057430905,-2.342851849026033,50.352500915527344,-2.634950045413306,50.43999862670898,1.7523723714995985,50.147499084472656,0.018401296057430905
8948,2019-02-19,50.87250137329102,50.96500015258789,50.70750045776367,50.73749923706055,1448800.0,-0.001472043784542021,-1.6410266442349075,1.2558552164656445,95.9442073218953,86.2990685911983,-1.7857636662252432,-3.5317383046362707,-6.833702084185752,-5.266701257942181,31.60318952335921,0.25749969482421875,2.1202589207941784,3.0028764724731545,-0.8107985024273106,6.8165514473736195,1.096038985022922,4.909713959923387,-1.6670427178131035,93.18578825878147,-1.459639088371702,1.9068374874502336,2,-1.6475009918212962,-3.460000991821296,-7.788126945495613,-7.467502593994148,-1.1049995422363352,1,0.014890160192160495,7.317380352644927,50.9474983215332,-2.342851849026033,50.352500915527344,-2.634950045413306,50.43999862670898,0.014890160192160495
8949,2019-02-20,50.76499938964844,50.90499877929688,50.25749969482422,50.69499969482422,1055600.0,-0.0021131648875245546,2.700010899182452,0.5185080531223236,93.0367106162962,87.91449572768143,-1.3823281938367273,-3.1879852918305858,-6.661539122951808,-5.25109521394171,32.4365763216976,0.6474990844726634,2.213629514979303,2.6416244506835938,-1.2362261738915379,6.519475075258725,0.7026991383960279,4.58054976297116,-1.2061324957836774,78.60822715117209,-16.130630711941194,1.938925312287565,2,-1.539999008178711,-3.34375,-7.739999771118164,-7.3600006103515625,-0.6074981689453054,2,0.010489534661783262,-1.6410266442349075,50.87250137329102,7.317380352644927,50.9474983215332,-2.342851849026033,50.352500915527344,0.010489534661783262
8950,2019-02-21,50.74499893188477,50.88999938964844,50.25500106811523,50.81999969482422,1191200.0,-0.00039398124700351644,4.906956938308471,-1.0714441416892717,92.29092347069904,89.72651482908518,-1.0218204647454385,-2.906678775086327,-6.52395440326341,-5.276936842322591,33.52876442109348,0.6349983215332102,2.2472389936171027,2.361124038696296,-1.4844535495315867,6.206701626924179,0.43833524458235473,4.283912832810238,-0.90340544731054,76.5463268837511,-17.52271536483201,1.9227887941139412,2,-1.4299983978271555,-3.24749946594239,-8.435625076293952,-7.340000152587898,-0.2174987792968821,3,0.02532268941688165,2.700010899182452,50.76499938964844,-1.6410266442349075,50.87250137329102,7.317380352644927,50.9474983215332,0.02532268941688165
8951,2019-02-22,51.099998474121094,51.25,50.74750137329102,50.875,1170400.0,0.006995754255761044,-1.0937629144546848,-2.999949137887472,92.42347840275258,91.76299657753975,-0.9845826738315466,-2.98385181882432,-6.755948547435935,-5.661928854124881,34.79102980913321,0.5050010681152273,2.2693609953071103,2.4426237106323256,-1.3560652839945817,6.241312705259233,0.5432792133188755,4.341968207945776,-1.0322237169792885,84.92445357757657,-8.622101488373133,1.8993444973134535,2,-1.1274986267089844,-3.424999237060547,-8.778749465942383,-7.694999694824219,0.14500045776367898,4,-0.048189780522767345,4.906956938308471,50.74499893188477,2.700010899182452,50.76499938964844,-1.6410266442349075,50.87250137329102,-0.048189780522767345
8952,2019-02-25,51.1150016784668,51.48249816894531,51.09749984741211,51.33000183105469,1285600.0,0.00029360479048357035,-2.0799395761173076,-0.9555627140483537,91.66672678803998,92.3819315295165,-0.669005893202943,-2.7566337634185345,-6.6362898823032594,-5.70801997266247,35.69039442290713,0.3849983215332031,2.328542736187174,2.2141267776489286,-1.5577136898362838,5.985967245134141,0.328206543906326,4.100047011391531,-0.8600006103515696,70.06131499373815,-21.822317447992802,1.885920233742605,2,-0.6212520599365234,-3.2150020599365234,-8.68062686920166,-7.710002899169922,0.4074974060058594,0,-0.03638854640075517,-1.0937629144546848,51.099998474121094,4.906956938308471,50.74499893188477,2.700010899182452,50.76499938964844,-0.03638854640075517
8953,2019-02-26,50.79999923706055,51.25,50.7750015258789,50.92250061035156,1209200.0,-0.006162622147363628,-4.50733098918559,0.5697734248860027,84.05018084501313,91.69515482177403,-0.15077693427527095,-2.154147175132792,-6.209511960968804,-5.427091082030955,37.271304783812724,0.47499847412110086,2.433772879361001,1.6464994430541964,-1.9065194168654926,5.199518302973885,-0.13000998690564813,3.423008873014041,-0.2994987487792997,44.39914103070133,-44.86087897436289,1.7765094299598443,2,-0.05750083923339844,-2.5037498474121094,-7.725624084472656,-7.395000457763672,1.0475006103515625,1,-0.01879917383267804,-2.0799395761173076,51.1150016784668,-1.0937629144546848,51.099998474121094,4.906956938308471,50.74499893188477,-0.01879917383267804
8954,2019-02-27,51.24499893188477,51.349998474121094,50.29999923706055,50.70500183105469,1311600.0,0.008759836643847496,1.8000122070933384,-4.408090181546473,86.7542439837576,91.27267949573238,-0.47352011020741,-2.2855163487869063,-6.524622099279398,-5.895260426657941,38.60086674903733,1.0499992370605469,2.5467660569629587,1.8179992675781307,-1.4724271599108647,5.108425695067126,0.172786053833633,3.4632124813226284,0.23749923706053977,80.6517476171689,-7.942630782818952,1.6452132137444961,2,-0.5025005340576243,-2.9487495422363352,-7.632499694824226,-7.840000152587898,0.09000015258788352,2,-0.02883202520491779,-4.50733098918559,50.79999923706055,-2.0799395761173076,51.1150016784668,-1.0937629144546848,51.099998474121094,-0.02883202520491779
8955,2019-02-28,51.6500015258789,51.83250045776367,51.0875015258789,51.27999877929688,1764400.0,0.007903260853463268,1.0272062945047837,0.6851939501401909,87.70950803004351,91.23874939588727,-0.7697847659894776,-2.421257947381797,-6.7754260951632475,-6.322071211389449,39.51365888018858,0.7449989318847727,2.5355317895377567,1.9732517242431555,-1.186963111993279,5.13346656047959,0.3931443061249382,3.553359142361373,-1.3500022888183523,88.09143317999835,0.2045033313090272,1.5801074181182169,2,-0.606250762939446,-3.178750991821282,-7.848752021789544,-8.245002746582024,-0.05750274658201704,3,-0.02889642325427544,1.8000122070933384,51.24499893188477,-4.50733098918559,50.79999923706055,-2.0799395761173076,51.1150016784668,-0.02889642325427544
8956,2019-03-01,52.0875015258789,52.36249923706055,51.63000106811523,52.0099983215332,1568800.0,0.008470474096323066,1.334660627982636,0.2094665649421502,87.23630109700693,90.12358672838936,-1.0452079862157646,-2.5807405665249874,-7.022095062770781,-6.7744263351914995,40.51748426258711,0.7324981689453196,2.430288538508563,2.1502515792846637,-0.8952545087493391,5.1957576673186665,0.6274985352676623,3.673004623301665,-1.7875022888183523,86.66677763967769,0.2660380530441273,1.5227530440169998,3,-0.7787513732910085,-3.3512516021728445,-8.208127021789544,-8.682502746582024,-0.5100021362304616,4,-0.029949629519395282,1.0272062945047837,51.6500015258789,1.8000122070933384,51.24499893188477,-4.50733098918559,50.79999923706055,-0.029949629519395282
8957,2019-03-04,51.647499084472656,52.40999984741211,51.37250137329102,52.27999877929688,1531600.0,-0.008447370837851298,1.3249217828383695,-8.160948959000692,75.89385732953795,87.89577006257187,-0.5536951979997582,-1.8832740907674221,-6.395502575144818,-6.356060001538907,41.25877931331616,1.0374984741210866,2.2816170817206682,1.4854991912841768,-1.3509786007267053,4.321976983295059,0.06726029527873578,2.903738087289618,-1.2649998474121062,63.86253353678379,-20.204882876436862,1.4182388960054404,3,-0.3149986267089844,-2.7962493896484375,-7.768124580383301,-8.242500305175781,-0.4650001525878835,0,-0.007793216704057082,1.334660627982636,52.0875015258789,1.0272062945047837,51.6500015258789,1.8000122070933384,51.24499893188477,-0.007793216704057082
8958,2019-03-05,51.34249877929688,51.76750183105469,51.32500076293945,51.72999954223633,2164400.0,-0.005905422538987404,-1.094695499074534,0.6126497231704341,65.34015897329449,84.81837543557168,-0.19558216742786527,-1.3520521168750435,-5.891278276412301,-6.068940897675581,41.77481959288004,0.4425010681152344,2.1758574491460436,0.9928739547729535,-1.6144421653617869,3.600190074907694,-0.3107841052944167,2.2965320148403237,-0.8383495056152412,49.40754695149765,-31.648781589068022,1.3036580600673686,3,-0.00999832153321023,-2.4912490844726634,-7.458749771118171,-7.937500000000007,-0.09999847412110086,1,0.003505873486008726,1.3249217828383695,51.647499084472656,1.334660627982636,52.0875015258789,1.0272062945047837,51.6500015258789,0.003505873486008726
8959,2019-03-06,50.80500030517578,51.45750045776367,50.790000915527344,51.29999923706055,1744400.0,-0.010468880301903849,-1.542866485013624,1.2774140833423808,54.40822941977038,80.60918720769071,0.3891057761880248,-0.6215654443479863,-5.108095241593887,-5.556063625171632,41.78268015172986,0.6674995422363281,1.9411333054562547,0.3126255035400405,-2.04188114882416,2.667132155904241,-0.8646278226420563,1.4898788297221373,-0.18649999707031384,0.9258888603702142,-75.57026970344516,1.1772533261820999,3,0.5499992370605469,-1.8099994659423828,-6.883126258850098,-7.400001525878906,0.5625,2,0.020519624760835242,-1.094695499074534,51.34249877929688,1.3249217828383695,51.647499084472656,1.334660627982636,52.0875015258789,0.020519624760835242
8960,2019-03-07,50.63249969482422,50.875,50.04499816894531,50.79249954223633,2299200.0,-0.0033953470980294664,4.107691585384462,0.3232327124482703,53.31359023438913,76.26364407787256,0.6078970396278507,-0.24545686312045234,-4.694344439890109,-5.376744511618099,41.451682220883654,0.8300018310546875,1.7052834551430465,0.0028749465942397023,-2.0071052972230348,2.012855190411514,-1.002115175314401,1.0078650685028805,1.7775001525878906,24.841484521050177,-48.12582647529956,1.004990121908638,3,0.5949993133544922,-1.5974998474121094,-6.691250801086426,-7.227500915527344,1.217498779296875,3,0.01387447575929679,-1.542866485013624,50.80500030517578,-1.094695499074534,51.34249877929688,1.3249217828383695,51.647499084472656,0.01387447575929679
8961,2019-03-08,50.33000183105469,50.42499923706055,49.92499923706055,50.2750015258789,1895600.0,-0.005974381387305883,3.081714000996512,-0.3437522351763551,42.14881805209703,70.76165421832334,0.882487507044388,0.25873702493480266,-4.117302457552,-5.056703471608067,41.33257472467419,0.7075004577636719,1.5235466305444234,-0.4192480087280259,-1.9917841928605995,1.1532881754045476,-1.2055161007943127,0.36702008333826086,2.032697982788086,16.29788710340974,-51.18339252363815,0.7862680920662868,3,0.8374977111816406,-0.8825016021728516,-6.073127746582031,-6.9250030517578125,1.7274971008300852,4,0.025084381130763278,4.107691585384462,50.63249969482422,-1.542866485013624,50.80500030517578,-1.094695499074534,51.34249877929688,0.025084381130763278
8962,2019-03-11,51.08000183105469,51.15999984741211,49.99250030517578,50.43999862670898,2944800.0,0.014901648573699022,1.9187516391292945,11.636357331112512,52.251763698729306,67.22849675762515,0.1419256719654669,-0.3084059447187997,-4.642939161197191,-5.796396740166379,41.06975404791346,1.1674995422363281,1.3713765479849087,0.20462684631347372,-0.9860038165638869,1.3952575091908344,-0.39068848512521015,0.7999421777521576,1.1851899597167943,62.68661969643955,-1.479463946857038,0.5953153314386819,3,0.08749771118164062,-1.6037521362304688,-6.565001487731934,-7.6750030517578125,1.2524986267089844,0,0.009739575974159198,3.081714000996512,50.33000183105469,4.107691585384462,50.63249969482422,-1.542866485013624,50.80500030517578,0.009739575974159198
8963,2019-03-12,51.022499084472656,51.227500915527344,50.61750030517578,51.12749862670898,1944000.0,-0.0011257389295368236,2.999949971859171,-0.16406096332543277,52.825003933963,63.458581196536855,0.26184493763116024,-0.1299781627736678,-4.383066956383232,-5.7185181836004375,40.281349355425775,0.6100006103515625,1.1808819509563904,0.06612415313720987,-0.9022898444180001,1.0345381506924198,-0.41808284564039155,0.5503311519148113,1.1490850041503862,71.61494115538562,8.892522287338679,0.48420699877760337,3,0.14500045776367188,-1.4512500762939453,-6.3693742752075195,-7.617500305175781,1.4625015258789062,1,0.003135868494940297,1.9187516391292945,51.08000183105469,3.081714000996512,50.33000183105469,4.107691585384462,50.63249969482422,0.003135868494940297
8964,2019-03-13,51.38000106811523,51.53499984741211,51.0250015258789,51.17499923706055,2170800.0,0.007006751728305005,-1.0198063180794685,-1.9524069028156865,56.48621646854177,59.98932657859221,-0.0832474705892352,-0.411508069220865,-4.527132663888757,-6.075393323709001,39.133350299451585,0.5125007629394531,1.0175578490610349,0.36200103759765057,-0.5445712049186753,1.2685732801139764,-0.09128508366051591,0.815287158855817,0.7017196264453176,90.37275027721658,28.184521974160468,0.4532861212581636,3,-0.21250152587889914,-1.4362506866455007,-6.238125801086419,-7.975002288818352,2.0399971008300852,2,-0.002676153368645462,2.999949971859171,51.022499084472656,1.9187516391292945,51.08000183105469,3.081714000996512,50.33000183105469,-0.002676153368645462
8965,2019-03-14,51.22249984741211,51.38249969482422,50.93249893188477,51.27750015258789,2735200.0,-0.003065418789974683,2.396239995393509,-0.2682917752140026,51.303895892969535,55.99683711147695,0.008085715181103126,-0.20277438214681354,-4.162329004794657,-5.903365200306986,37.64489460158828,0.450000762939446,0.912454098818344,0.165374755859375,-0.7028984234502857,1.0336479351690357,-0.2687618337954518,0.5995113455142018,0.7729519888484333,80.5900694701127,20.398855927250366,0.4341365896548293,3,-0.05500030517578125,-1.2787494659423828,-5.657499313354492,-7.71875,1.470001220703118,3,0.0028307961968980777,-1.0198063180794685,51.38000106811523,2.999949971859171,51.022499084472656,1.9187516391292945,51.08000183105469,0.0028307961968980777
8966,2019-03-15,51.38750076293945,51.79999923706055,51.1349983215332,51.227500915527344,4489600.0,0.003221258548857797,-2.8550215057330193,-2.9090719933416564,52.810711188545966,53.43204309581118,-0.29798926739556464,-0.30172985479725867,-4.109806289532678,-6.031815335031666,36.41113059867427,0.6650009155273438,0.7428382791489909,0.2786256790161161,-0.5344398147740534,1.0916911728062857,-0.1279070678789722,0.6851584259112045,0.5251329693530877,77.17849416978842,17.482480732952958,0.4065327468950855,3,-0.5250015258789062,-1.4437503814697266,-5.7768754959106445,-7.883750915527344,1.9624977111816406,4,0.009000198575821683,2.396239995393509,51.22249984741211,-1.0198063180794685,51.38000106811523,2.999949971859171,51.022499084472656,0.009000198575821683
8967,2019-03-18,51.8849983215332,51.97249984741211,51.40999984741211,51.49750137329102,1839600.0,0.009681295085526731,1.0,2.4218582361776253,60.785265428269426,52.92594381303062,-0.8473640681662573,-0.7645921254667911,-4.357914915103507,-6.480316995346442,34.972664694895016,0.5849990844726562,0.5247713032324413,0.7292482376098661,-0.15004431530824291,1.6085407905279752,0.28960196115081516,1.168894514068917,-1.9599990844726562,93.54232063174787,30.59313052586046,0.4396462764590532,3,-0.936248779296875,-1.851247787475586,-6.269373893737793,-8.376249313354492,2.06500244140625,0,0.0033246721775450627,-2.8550215057330193,51.38750076293945,2.396239995393509,51.22249984741211,-1.0198063180794685,51.38000106811523,0.0033246721775450627
8968,2019-03-19,51.63000106811523,52.08000183105469,51.5,51.97000122070313,1682800.0,-0.004914662458650354,1.0714300311305782,-0.8774266587911533,53.97729153563495,52.87806182590445,-0.6116135187811835,-0.4742502008774139,-3.913810931600473,-6.177309224201956,33.48844425735537,0.5800018310546875,0.2663571169096386,0.43637599945067507,-0.4566946341949816,1.3294466330963317,-0.010159317372156806,0.8829113162735069,-1.6640518188476463,60.78434631712185,0.07133685121137745,0.4465353168228286,3,-0.6275005340576101,-1.0775012969970632,-5.672500610351555,-7.8512516021728445,2.069999694824226,1,0.01360641826680653,1.0,51.8849983215332,-2.8550215057330193,51.38750076293945,2.396239995393509,51.22249984741211,0.01360641826680653
8969,2019-03-20,51.29750061035156,51.97249984741211,51.15750122070313,51.8025016784668,1867200.0,-0.006440062965038407,-1.0764300258039003,1.4852965925792332,46.30308568282861,52.09911687573106,-0.22563275448963793,-0.10520450473230625,-3.3945057751504564,-5.782356953560722,32.41979345753302,0.8149986267089773,0.09970405261810811,0.07725048065185547,-0.7934871705959452,0.9479881318996561,-0.3581183449720484,0.5126193062757594,-1.2469892578124941,31.808344774625507,-24.390517000370895,0.43536882562390067,3,-0.2950000762939453,-0.3400001525878906,-4.805624961853027,-7.0787506103515625,2.8974990844726562,2,0.023149276005084207,1.0714300311305782,51.63000106811523,1.0,51.8849983215332,-2.8550215057330193,51.38750076293945,0.023149276005084207
8970,2019-03-21,52.02999877929688,52.11249923706055,51.0,51.0,3353200.0,0.014279412451481122,-1.1601952534739712,-2.039597229251504,49.43207163869612,52.90836727424208,-0.8259009037818501,-0.7762989486725829,-3.942907233231928,-6.422361634861453,31.213929194890955,1.1124992370605469,0.032439147442474336,0.7454986572265696,-0.16625410430767573,1.657251418760815,0.28962227645944694,1.2013750379936923,-1.8983078076171864,92.58422342997304,38.57710214055371,0.4558763807671231,3,-0.977499008178718,-0.862499237060554,-4.62562274932862,-7.418748855590827,2.1875,3,0.026715345421101988,-1.0764300258039003,51.29750061035156,1.0714300311305782,51.63000106811523,1.0,51.8849983215332,0.026715345421101988
8971,2019-03-22,48.63750076293945,51.00249862670898,48.4375,50.727500915527344,6198400.0,-0.06520273103883545,-1.0602384720385887,-2.029128766555051,31.222707527498912,50.5718054774387,2.571710973305912,2.553157552841732,-0.4142689489677167,-2.977354709353243,29.536449054028612,3.592498779296882,-0.029203516263031304,-2.52387447357178,-4.018990185802018,-1.0287587613415425,-3.2714323296869026,-1.7763166174566578,3.4749984741210938,5.4421987608199895,-45.363609858579395,0.7475578561151197,3,1.6374988555908203,1.7862491607666016,-0.9456253051757812,-3.7800006866455007,5.647499084472656,4,0.08337188880119406,-1.1601952534739712,52.02999877929688,-1.0764300258039003,51.29750061035156,1.0714300311305782,51.63000106811523,0.08337188880119406
8972,2019-03-25,49.25500106811523,49.34500122070313,47.977500915527344,48.52999877929688,4686400.0,0.012695971122889116,2.0220914597392206,-0.3468910219554908,37.46623344081516,48.865275422644494,1.8641447459694973,1.8858546834660572,-0.8955597876365786,-3.5293605179975813,27.758586204868475,1.3675003051757884,-0.062358907173056366,-1.8133741378784265,-3.5348877965713754,-0.09186047918547757,-2.6741309672248974,-0.9526173085319556,2.8574981689453196,30.894816714561646,-19.258053718931908,0.8607568293464737,3,0.789999008178718,0.9387493133544993,-1.3268756866455007,-4.397500991821275,4.75999832153321,0,0.08313871317032051,-1.0602384720385887,48.63750076293945,-1.1601952534739712,52.02999877929688,-1.0764300258039003,51.29750061035156,0.08313871317032051
8973,2019-03-26,49.84500122070313,49.90250015258789,49.43999862670898,49.625,1808400.0,0.011978482180357464,1.7612106857364518,0.30344900160481436,44.27207995753763,47.50814914364403,1.2175943471262087,1.286604992257871,-1.3421846954725254,-4.051486878135968,26.191434101764955,0.6474990844726634,-0.0022997943449922786,-1.175624084472652,-2.9794890142210875,0.6282408452757835,-2.0775565493468733,-0.2736916195984307,2.102098083496088,45.163266341625594,-10.753144715272903,0.901932464874219,3,0.1999988555908132,0.34874916076659446,-1.5262508392334055,-4.861251831054695,5.099998474121087,1,0.08235529023382404,2.0220914597392206,49.25500106811523,-1.0602384720385887,48.63750076293945,-1.1601952534739712,52.02999877929688,0.08235529023382404
8974,2019-03-27,49.76750183105469,50.31750106811523,49.5250015258789,49.89250183105469,1552400.0,-0.0015548076587518223,-1.5983565550190755,-0.5681786655569243,44.77973278228544,46.7832421313458,1.1647972719677853,1.3151679064032464,-1.1101473947081217,-3.9297861102009364,25.112211351692515,0.7924995422363281,-0.051834810876336235,-1.179248619079587,-3.0636436098319564,0.7051463716727824,-2.1214461144557717,-0.2370511237034023,2.020813537597661,43.289036085113445,-15.874144330962757,0.942197495376186,3,0.2774982452392578,0.42624855041503906,-1.448751449584961,-4.78375244140625,5.964996337890625,2,0.07901740668507706,1.7612106857364518,49.84500122070313,2.0220914597392206,49.25500106811523,-1.0602384720385887,48.63750076293945,0.07901740668507706
8975,2019-03-28,50.15750122070313,50.224998474121094,49.63750076293945,49.87749862670898,1200400.0,0.007836426891033588,1.8313340503175872,-2.2400207519532387,48.96983779843271,46.356478421333215,0.6792736820579606,0.8512659111848748,-1.3449830683194222,-4.2887548489393765,23.62660297816874,0.5874977111816406,-0.09553048989941004,-0.7146242141723533,-2.5999671648618303,1.1707187365171237,-1.6572956895170918,0.22804726117238516,1.478381569824215,72.06618031866974,7.1718032725836025,0.9426714753447387,3,-0.11250114440918679,0.03624916076659446,-1.83437633514405,-5.173751831054695,5.567497253417962,3,0.08049640384506551,-1.5983565550190755,49.76750183105469,1.7612106857364518,49.84500122070313,2.0220914597392206,49.25500106811523,0.08049640384506551
8976,2019-03-29,50.52750015258789,50.63000106811523,50.0099983215332,50.51250076293945,1556000.0,0.0073767417211771935,4.636357331114185,0.053568752469309686,46.54362263952826,44.77407366702864,0.19495642608663388,0.3777717841952466,-1.5582032336985492,-4.62086564552574,21.56342040965869,0.6200027465820241,-0.18649600592591753,-0.26662521362304403,-2.0674383648363985,1.5341879375903105,-1.1670317892297248,0.6337813619836368,0.9620473629394581,96.13568672456691,29.683033154319986,0.9004065756066782,3,-0.4825000762939453,-0.33374977111816406,-2.1212501525878906,-5.543750762939453,4.1850013732910085,4,0.07302951097057186,1.8313340503175872,50.15750122070313,-1.5983565550190755,49.76750183105469,1.7612106857364518,49.84500122070313,0.07302951097057186
8977,2019-04-01,51.24499893188477,51.34000015258789,50.834999084472656,51.0525016784668,2062400.0,0.014200163814360733,1.6405305674678368,12.83367243133313,51.2857557912688,44.47501413987684,-0.696072907454095,-0.3914998004689849,-2.1286304324531926,-5.291368786342993,19.950426749049306,0.8125,-0.22226966137954918,0.4709985733032269,-1.2983812155720216,2.2403783621784754,-0.4136913211343938,1.3556884677408476,0.10406671964257441,94.99993976798667,27.99404737724842,0.8846898944376235,4,-1.1999988555908274,-1.0512485504150462,-2.4212493896484446,-6.12249946594239,3.7350006103515554,0,0.059322879869080136,4.636357331114185,50.52750015258789,1.8313340503175872,50.15750122070313,-1.5983565550190755,49.76750183105469,0.059322879869080136
8978,2019-04-02,51.522499084472656,51.5875015258789,51.16999816894531,51.29750061035156,1589200.0,0.005415165545358702,1.3521093464572547,1.1688399191470378,50.83113543936598,44.97813077949211,-1.1068197941488194,-0.6902108226319612,-2.2850400521858347,-5.511958611923454,18.39891402133128,0.41750335693358664,-0.27697563846741247,0.7394987106323256,-1.0438327583880707,2.522830179652722,-0.1521670238778725,1.6311644451425238,-3.5449981689453125,96.84836647727307,31.44336363743075,0.8916657345101997,4,-1.477499008178711,-1.3287487030029297,-2.325624465942383,-6.283750534057617,3.854999542236321,1,0.048376929486460885,1.6405305674678368,51.24499893188477,4.636357331114185,50.52750015258789,1.8313340503175872,50.15750122070313,0.048376929486460885
8979,2019-04-03,51.84749984741211,52.0250015258789,51.57500076293945,51.70249938964844,1630400.0,0.006307938642623023,-1.250016689395999,0.644450849411685,53.575518869242146,45.438513805108336,-1.5037320908720417,-0.9835318172819996,-2.4653491641595053,-5.776543576654518,17.68199221201622,0.5025024414062429,-0.41938352969098247,1.0123744964599624,-0.833509843155035,2.8582588360749597,0.0894323266524637,1.935316666267461,-3.7977989196777315,92.56537709968087,27.879869388454182,0.9229421698075003,4,-1.8462486267089844,-1.6537494659423828,-2.3281259536743164,-6.60875129699707,3.8600006103515625,2,0.059742511336671855,1.3521093464572547,51.522499084472656,1.6405305674678368,51.24499893188477,4.636357331114185,50.52750015258789,0.059742511336671855
8980,2019-04-04,51.334999084472656,52.037498474121094,51.18500137329102,52.037498474121094,1120000.0,-0.009884772929220298,1.4270401181606696,-4.8448080818710375,49.71113212782471,47.492783205144534,-1.2294773093143547,-0.43816819499753024,-1.8061319870772294,-5.22192102119363,17.748773038722785,0.852497100830071,-0.5221733031493514,0.4647487640380845,-1.3916066948164456,2.3211042228926146,-0.4634289653891841,1.3929264934653531,-3.1262861328124956,65.35145071373874,2.1534326649292836,0.9281777294272657,4,-1.3274993896484375,-1.1412487030029297,-1.8156251907348633,-6.096250534057617,2.7900009155273438,3,0.08566278684911421,-1.250016689395999,51.84749984741211,1.3521093464572547,51.522499084472656,1.6405305674678368,51.24499893188477,0.08566278684911421
8981,2019-04-05,51.59249877929688,51.89250183105469,51.36000061035156,51.53499984741211,879600.0,0.005016065051457463,-1.6135195603942971,-0.08184908447187093,48.34699180836432,48.70175635709444,-1.1440373440104707,-0.6284565060113394,-1.9139607660323534,-5.434415956634872,17.96629125180148,0.5575027465820312,-0.5551804894069292,0.6591236114502053,-1.2057225670250986,2.523969789925509,-0.2732994777874467,1.5915467006878572,-3.154058696289063,62.99376958899649,3.483980745156231,0.9324230892376528,4,-0.853750228881843,-1.3987483978271555,-1.834998130798347,-6.178749084472663,3.4250030517578054,4,0.08009884755732188,1.4270401181606696,51.334999084472656,-1.250016689395999,51.84749984741211,1.3521093464572547,51.522499084472656,0.08009884755732188
8982,2019-04-08,51.57749938964844,51.6349983215332,50.93999862670898,51.352500915527344,1360400.0,-0.0002907281097705994,3.0882775334351016,3.9130896304645866,49.69502345104137,49.30430563415041,-0.8548416180770175,-0.6053093583851847,-1.7662051172836826,-5.3662980542405805,17.368595035730927,0.6949996948242259,-0.6704635259668876,0.6192493438720703,-1.2669813711133955,2.505480058857536,-0.32386601362065903,1.5623647013647997,-2.923115803173822,58.08663795650403,-1.2097989974257501,0.9431153574927321,4,-0.7962493896484375,-1.383749008178711,-1.5549993515014648,-5.898750305175781,3.8100013732910156,0,0.06078236000831905,-1.6135195603942971,51.59249877929688,1.4270401181606696,51.334999084472656,-1.250016689395999,51.84749984741211,0.06078236000831905
8983,2019-04-09,51.18249893188477,51.64500045776367,51.06499862670898,51.3025016784668,1202000.0,-0.007658387134660938,-2.26758505082624,-0.5333491573700135,49.336783429331525,49.81064459493331,-0.27956426705138426,-0.20839187307492324,-1.2242629067322284,-4.910396353565311,16.68424840483354,0.5800018310546946,-0.35148646383294846,0.21624889373779865,-1.6724847170586656,2.104982504534263,-0.7281179116604335,1.1606156991360308,-2.325128452151368,22.09570286024244,-38.99743522184929,0.9443668053982306,4,-0.3449993133544993,-1.1374988555908274,-1.0906238555908274,-5.479999542236335,4.7475013732910085,1,0.07419529506375566,3.0882775334351016,51.57749938964844,-1.6135195603942971,51.59249877929688,1.4270401181606696,51.334999084472656,0.07419529506375566
8984,2019-04-10,51.24250030517578,51.43999862670898,50.8650016784668,51.24250030517578,1096400.0,0.0011723025358894024,1.9114016958647086,-0.0,45.07659447001089,49.378062002886445,-0.12106524173356092,-0.2943121720385875,-1.1344822331579039,-4.913718632956474,15.619767943330187,0.5749969482421804,-0.11040379710779291,0.28312530517577983,-1.600260423931097,2.1665110342826566,-0.6585675593776585,1.2248181697292182,-2.194322145779118,32.19613291124826,-23.884439767799613,0.9416928645534385,4,-0.2187519073486328,-1.197500228881836,-1.150625228881836,-5.540000915527344,4.612499237060547,2,0.08069470257905298,-2.26758505082624,51.18249893188477,3.0882775334351016,51.57749938964844,-1.6135195603942971,51.59249877929688,0.08069470257905298
8985,2019-04-11,51.36750030517578,51.43000030517578,50.86999893188477,51.2599983215332,1282000.0,0.0024393813583560853,3.817175015176562,100.0,78.85834890531073,52.968587143528936,-0.0630021598124415,-0.42993511480412394,-1.133528776056508,-4.977144607790436,14.627211185489914,0.5600013732910085,0.03735089795055302,0.4008752822876005,-1.4878839258269423,2.2896344904021433,-0.5435043217696673,1.3452548863448683,-2.139962926895649,48.90496857283936,-13.020000005536879,0.9443796040572706,4,0.06874847412109375,-1.322500228881836,-1.192500114440918,-5.665000915527344,4.477500915527351,3,0.0844892223060072,1.9114016958647086,51.24250030517578,-2.26758505082624,51.18249893188477,3.0882775334351016,51.57749938964844,0.0844892223060072
8986,2019-04-12,51.849998474121094,51.875,50.9900016784668,51.59500122070313,1637600.0,0.00939306304723364,4.803261875578458,2.3720237039139187,78.2372020777866,55.96319228647536,-0.3779177729550298,-0.923348080499288,-1.4890428621110203,-5.414556976549527,13.392612964752256,0.8849983215332031,0.2127807517833631,0.8602485656738281,-1.06124870982255,2.7817458411702063,-0.10050007207436096,1.8209972034220172,-2.4538634300905002,97.52459728438426,30.366081305579215,0.9607486377481909,4,-0.39874839782714844,-1.8049983978271484,-1.7187490463256836,-6.147499084472656,4.9025001525878835,4,0.04387659774019825,3.817175015176562,51.36750030517578,1.9114016958647086,51.24250030517578,-2.26758505082624,51.18249893188477,0.04387659774019825
8987,2019-04-15,52.05749893188477,52.15499877929688,51.62749862670898,51.875,1694800.0,0.004001937586695314,1.7947129619337001,0.7156897944529694,76.26111469816098,58.788745537452584,-0.5118736907267305,-1.1776408661813633,-1.573395404321566,-5.57921924352182,12.05026329850086,0.5275001525879048,0.33742997764126414,1.059123992919929,-0.8807539949228413,2.9990019807626993,0.08918499899854027,2.0290629868413177,-2.5028820820487496,92.44185530732042,21.57159143405771,0.9699389939213863,4,-0.5474987030029368,-1.9912490844726634,-1.7499990463256907,-6.354999542236335,4.51499938964843,0,0.0568602595188632,4.803261875578458,51.849998474121094,3.817175015176562,51.36750030517578,1.9114016958647086,51.24250030517578,0.0568602595188632
8988,2019-04-16,52.33250045776367,52.43999862670898,52.08250045776367,52.10499954223633,1111200.0,0.005282649599411826,-1.6238485875072972,1.2465876549402746,79.08161808910475,61.62275656188176,-0.7374434498460261,-1.4728270291477017,-1.7336185201237484,-5.794898306275698,10.646909894656469,0.38249969482420454,0.4788877669622167,1.2990005493164034,-0.7131266544639985,3.3111277530968053,0.2929369474261989,2.305064151206608,-2.5698530535707818,93.17470620719097,18.0383493823812,1.0060636018902018,4,-0.6800003051757812,-2.123750686645508,-2.0106258392333984,-6.630001068115234,3.717498779296875,1,0.05837673106488395,1.7947129619337001,52.05749893188477,4.803261875578458,51.849998474121094,3.817175015176562,51.36750030517578,0.05837673106488395
8989,2019-04-17,52.48500061035156,52.69499969482422,52.1150016784668,52.50749969482422,1652800.0,0.0029140620313177212,1.9182357344388783,-0.09889667661558067,77.89094127241273,64.753846466836,-0.8828448181677473,-1.6145816103422348,-1.778807386635414,-5.8794815851199616,9.788149026369899,0.5799980163574219,0.5327235823262271,1.3921257019042983,-0.7203816910165699,3.5046330948251665,0.33587200544386064,2.448379398364736,-2.4546180839070644,88.49320566121736,12.432777122836569,1.0562536964604352,4,-0.7049999237060547,-2.1487503051757812,-2.115626335144043,-6.773750305175781,3.1399993896484375,2,0.06563779469871567,-1.6238485875072972,52.33250045776367,1.7947129619337001,52.05749893188477,4.803261875578458,51.849998474121094,0.06563779469871567
8990,2019-04-18,53.41999816894531,53.4375,52.48500061035156,52.74250030517578,2350800.0,0.017814566975718815,1.673676771354228,-30.112241437775516,80.5276884662056,68.32947942881835,-1.6662013235518742,-2.5719708434884154,-2.591401509509808,-6.751972061779178,9.360604981455262,0.9524993896484375,0.6005007443987651,2.2576232910156264,-0.06564401623732152,4.580890598268574,1.0959896373891524,3.4192569446421004,-3.069861582295246,99.28490937457626,24.69958725484416,1.1616336536264753,4,-1.268747329711914,-2.7124977111816406,-2.864373207092285,-7.09124755859375,1.75250244140625,3,0.0455822062290252,1.9182357344388783,52.48500061035156,-1.6238485875072972,52.33250045776367,1.7947129619337001,52.05749893188477,0.0455822062290252
8991,2019-04-22,52.69250106811523,53.24250030517578,52.59500122070313,52.96500015258789,1175200.0,-0.01361844114126165,-1.770056792218867,-0.4022139390322286,65.24489605697889,70.05724305170028,-0.8563098311196526,-1.6075256839007537,-1.7490427306065328,-5.963008913565012,9.449233227642518,0.8249969482421804,0.6012753496991721,1.3273761749267479,-0.7643422144469838,3.4190945643004795,0.2815169802398785,2.3732353696136173,-1.9101336035961722,58.83986924660817,-12.619385258909652,1.045859194686867,4,-0.5412502288818288,-1.9850006103515554,-2.1368761062622,-5.925001144409173,2.7924995422363352,0,0.05982825048506779,1.673676771354228,53.41999816894531,1.9182357344388783,52.48500061035156,-1.6238485875072972,52.33250045776367,0.05982825048506779
8992,2019-04-23,53.349998474121094,53.42250061035156,52.59249877929688,52.88249969482422,1334800.0,0.012478007167583849,1.710196557136072,-1.715597614581247,67.82058740817558,72.11099904934963,-1.3811833133220688,-2.0474816824871453,-2.3016575589035924,-6.563414756952952,9.233582577197676,0.8300018310546804,0.7045542913858256,1.7801237106323242,-0.2424467245210593,3.8026941457857077,0.7688384930556325,2.791408928209016,-2.1959124546347084,93.54232063174787,24.24972345948335,1.0112852175766927,4,-1.1987476348876953,-2.642498016357422,-2.946873664855957,-6.582498550415039,2.5500030517578054,1,0.0637769493890119,-1.770056792218867,52.69250106811523,1.673676771354228,53.41999816894531,1.9182357344388783,52.48500061035156,0.0637769493890119
8993,2019-04-24,53.95000076293945,54.0,53.27000045776367,53.41749954223633,1986400.0,0.011246528696892133,1.3083000615176772,1.1390430184737907,69.45860565218123,74.82011140292413,-1.7291724414432892,-2.449780898162274,-2.8148838221286354,-7.106607988613177,9.778097495553872,0.7299995422363281,0.8295440894440418,2.1748760223388643,0.058348677491295575,4.291403367186433,1.11661234991508,3.2331396947626487,-2.476236786181161,97.3475182184842,29.718243926391494,1.0582636724237828,4,-1.5150012969970703,-2.9612503051757812,-3.4587507247924805,-7.182500839233398,1.5074996948242188,2,0.048609777970480605,1.710196557136072,53.349998474121094,-1.770056792218867,52.69250106811523,1.673676771354228,53.41999816894531,0.048609777970480605
8994,2019-04-25,53.70000076293945,53.84749984741211,53.33250045776367,53.5724983215332,2193200.0,-0.004633920231039812,1.4378634114630358,0.2394406556249642,73.00587270923144,74.16983627002642,-1.2224724816264398,-1.9922035269066782,-2.5032409014951753,-6.8201957693673165,10.774276329182197,0.6175003051757812,0.947007306562341,1.7282510757446303,-0.3329130597581553,3.789415211247416,0.697669007993234,2.7588331434960267,-1.8220390224624907,80.19806218336741,11.773357191862985,1.0305820677513933,4,-1.2049999237060547,-2.7112503051757812,-2.9225006103515625,-6.932500839233398,2.1474990844726562,3,0.04376160969708809,1.3083000615176772,53.95000076293945,1.710196557136072,53.349998474121094,-1.770056792218867,52.69250106811523,0.04376160969708809
8995,2019-04-26,54.19499969482422,54.3650016784668,53.625,54.04750061035156,1078400.0,0.009217857073595903,2.0358853172243263,1.1568334131163236,74.19807927767891,73.72104484779223,-1.4239557999345749,-2.286441172409937,-2.939003615586202,-7.274736017159981,11.968091459385532,0.7400016784667969,1.1256466955136943,2.0213750839233384,-0.08206380317633233,4.124813971023009,0.969655640373503,3.073094527473174,-1.9775118328235735,90.40893057369937,20.417481400499014,1.051719443549836,4,-1.1987495422363281,-3.0237483978271484,-3.214999198913574,-7.278749465942383,2.4300003051757812,4,0.026386203768395733,1.4378634114630358,53.70000076293945,1.3083000615176772,53.95000076293945,1.710196557136072,53.349998474121094,0.026386203768395733
8996,2019-04-29,54.21749877929688,54.459999084472656,54.01250076293945,54.1500015258789,1965200.0,0.0004151505600029637,-1.6131381983426891,0.45761133812661575,74.51255415671376,73.526760343187,-1.201677166581696,-2.12739314755855,-2.897962974139162,-7.253600308662456,13.666896580817609,0.4474983215332031,1.3629052727842321,1.8593742370605568,-0.28308147944303386,4.0018299535641475,0.7881463788087615,2.930602095312352,-1.6134584303323294,87.01471134951437,14.876376511107608,1.0712278582517953,4,-0.946249008178718,-2.998748779296882,-3.107499122619636,-6.673748016357429,3.409999847412095,0,0.017614273113966572,2.0358853172243263,54.19499969482422,1.4378634114630358,53.70000076293945,1.3083000615176772,53.95000076293945,0.017614273113966572
8997,2019-04-30,54.28499984741211,54.3125,53.93000030517578,54.11999893188477,2284400.0,0.0012450052037626946,2.477250658898599,2.444557477110265,80.672307571625,73.70350361902257,-1.0280937041945535,-2.061143454347672,-2.919011375950369,-7.284574696860091,14.899225137256275,0.38249969482421875,1.393486884082428,1.7748752593994155,-0.464239833693604,4.013990352492435,0.6553177128529057,2.8944328059459252,-1.3097677513459374,85.29416478870078,6.543807896869623,1.1195575465465109,4,-0.9974994659423828,-3.0662498474121094,-3.9356250762939453,-6.6875,3.5999984741210938,1,0.02210556813691622,-1.6131381983426891,54.21749877929688,2.0358853172243263,54.19499969482422,1.4378634114630358,53.70000076293945,0.02210556813691622
8998,2019-05-01,54.01499938964844,54.75500106811523,54.01250076293945,54.40250015258789,1534000.0,-0.004973758101180947,-2.783460166584019,-2.348476441485282,76.31705872214192,73.5286277801036,-0.552425697031488,-1.681023762135709,-2.6023201817413337,-6.939807956674578,16.10022169388687,0.7425003051757741,1.4026540393562357,1.3802497863769503,-0.9044079235769686,3.664907496330869,0.23792093139999082,2.5225786413539097,-0.7428138959009658,47.9788146956291,-35.14593766918364,1.142328854976958,5,-0.39499855041503906,-1.9174995422363352,-3.8956241607666016,-6.039999008178711,4.139999389648445,2,0.034897753541245136,2.477250658898599,54.28499984741211,-1.6131381983426891,54.21749877929688,2.0358853172243263,54.19499969482422,0.034897753541245136
8999,2019-05-02,54.94499969482422,54.98749923706055,53.84749984741211,53.84749984741211,1943600.0,0.017217445444496438,-1.077447923726899,-2.83225209438773,79.45658810906424,73.40961662931012,-1.2256706619620914,-2.494988208382267,-3.4703947633648653,-7.782248649619042,17.048999718156253,1.1399993896484375,1.4551131925021465,2.1553750991821303,-0.3168349535324637,4.627585151896724,0.9192700728248298,3.391480125539431,-1.3762510862031974,96.8807657956553,9.038003062975449,1.236105026357298,5,-1.1550006866455078,-2.688749313354492,-4.825624465942383,-6.813749313354492,3.6899986267089844,3,0.00932752326482822,-2.783460166584019,54.01499938964844,2.477250658898599,54.28499984741211,-1.6131381983426891,54.21749877929688,0.00932752326482822
9000,2019-05-03,55.73249816894531,55.78499984741211,54.60499954223633,54.84500122070313,1825600.0,0.014332486641096098,1.3778336369716118,0.8086533682304256,80.43906588141553,75.09785772091418,-1.844626684656312,-3.0948181054209982,-4.184895165410211,-8.451052100577897,18.66517881052933,1.1800003051757812,1.4990450208769417,2.72299861907959,0.02372672238576712,5.422270515773413,1.373362670732682,4.072634567426498,-1.8849983215332031,97.29023595010081,10.231304245775007,1.34963594834691,5,-1.5437488555908203,-3.0212478637695312,-5.613122940063477,-7.601247787475586,2.3375015258789062,4,0.0020634581661527207,-1.077447923726899,54.94499969482422,-2.783460166584019,54.01499938964844,2.477250658898599,54.28499984741211,0.0020634581661527207
9001,2019-05-06,55.724998474121094,55.99750137329102,54.59000015258789,54.59000015258789,1666400.0,-0.0001345659188196624,-1.4801820302285922,1.2788757457490258,79.68436321510582,76.41605503279533,-1.521759467012025,-2.9111016128603566,-4.114423930739498,-8.324254825401688,20.413754864578905,1.407501220703132,1.5618162416306731,2.50887393951416,-0.3609689758931296,5.37871685492145,1.0739524818105153,3.943795397217805,-1.8774986267089844,87.32545554550103,0.9082902229538803,1.4349214577036467,5,-1.09124755859375,-2.7212486267089844,-5.605623245239258,-7.584999084472656,2.950000762939453,0,0.016150768066810706,1.3778336369716118,55.73249816894531,-1.077447923726899,54.94499969482422,-2.783460166584019,54.01499938964844,0.016150768066810706
9002,2019-05-07,54.7125015258789,55.5625,54.412498474121094,55.06999969482422,2171200.0,-0.018169528505458832,-1.4020812417331994,-0.3149768260999683,67.20899994097267,76.16609884266103,-0.33041287744052283,-1.7409555246964104,-3.049906081030038,-7.192705898363094,22.603031282613873,1.3125,1.5050077430292959,1.3396268844604435,-1.4956260800412267,4.174879848962114,-0.07799959779038801,2.757253366711275,-0.4350013732910085,40.232607654228524,-43.457247980273245,1.417626482250835,5,-0.047500610351555395,-1.2962512969970632,-4.593126296997063,-6.496252059936516,4.277500152587898,1,0.05327844678151461,-1.4801820302285922,55.724998474121094,1.3778336369716118,55.73249816894531,-1.077447923726899,54.94499969482422,0.05327844678151461
9003,2019-05-08,54.97999954223633,55.5525016784668,54.647499084472656,54.897499084472656,2151600.0,0.0048891571194364936,-2.1073026018506997,-0.23077169320072954,67.7454013280379,75.58160202252841,-0.48773074289968577,-1.8017434827262804,-3.2510472634500545,-7.349285431664498,24.90036229705964,0.9050025939941406,1.608444205348107,1.4172498703002958,-1.3068216247824722,4.141321365383064,0.0552141227589118,2.77928561784168,-0.5675010681152344,52.67436702684463,-29.151778269530958,1.3620357475413856,5,-0.1687488555908203,-1.5487480163574219,-4.860624313354492,-6.725000381469727,4.112499237060554,2,0.05283737365376329,-1.4020812417331994,54.7125015258789,-1.4801820302285922,55.724998474121094,1.3778336369716118,55.73249816894531,0.05283737365376329
9004,2019-05-09,55.37749862670898,55.47999954223633,54.09749984741211,54.54499816894531,1406000.0,0.007229885190655372,1.6650537733247541,10.090858648910997,65.07511602751394,74.56793943917675,-0.6953793905860124,-1.9748256239586865,-3.590548270776452,-7.627159340634343,27.18856200400466,1.3824996948242188,1.6627171882595633,1.6079990386962848,-0.9997841401732757,4.215782217565845,0.304107449261501,2.9118906281310686,0.6200027465820455,67.36830270200751,-11.743415188442029,1.3038915894347805,5,-0.45499801635741477,-1.946247100830071,-5.258123397827141,-7.013748168945305,2.69000244140625,3,0.05015575317532117,-2.1073026018506997,54.97999954223633,-1.4020812417331994,54.7125015258789,-1.4801820302285922,55.724998474121094,0.05015575317532117
9005,2019-05-10,55.70750045776367,55.9000015258789,54.4375,54.95000076293945,1604000.0,0.005959132124749633,1.5601736227045269,0.9099090430041088,74.73340902234742,74.5924788686916,-0.8809071837895814,-2.069098230311269,-3.8705780215348966,-7.826019876695696,29.71902057542971,1.4625015258788991,1.6724756411603465,1.7210008621215849,-0.76462090752036,4.20662263176353,0.47818997730060886,2.963811746942561,0.252000885009771,84.73680617739501,2.934395801458635,1.2428108848209736,5,-0.7849998474121094,-2.2762489318847656,-5.609999656677246,-6.947500228881836,2.1525001525878906,4,0.05255123349124413,1.6650537733247541,55.37749862670898,-2.1073026018506997,54.97999954223633,-1.4020812417331994,54.7125015258789,0.05255123349124413
9006,2019-05-13,54.125,55.04249954223633,53.97000122070313,54.4900016784668,2326400.0,-0.0284073140018819,-2.177776396322108,-0.48185059474049974,55.51995652764569,71.79777319713834,0.7678389474819909,-0.3240349469046464,-2.2695680514940406,-6.106197806641148,31.607872486992754,1.7374992370605398,1.6526163053059548,0.024750328063966265,-2.2483307127387633,2.297831368866696,-1.111790192337402,1.1612908484653346,1.797261312866219,8.031023564151822,-69.30029185922534,1.1365405204013652,5,0.7975006103515625,-0.6937484741210938,-4.024374961853027,-5.364999771118164,4.650001525878899,0,0.07288683038936195,1.5601736227045269,55.70750045776367,1.6650537733247541,55.37749862670898,-2.1073026018506997,54.97999954223633,0.07288683038936195
9007,2019-05-14,55.01750183105469,55.3849983215332,54.09500122070313,54.3025016784668,1462800.0,0.016489641220409856,-1.2831785512941425,-1.9588955195802806,57.299156410233664,69.68467294025965,-0.010985703056327623,-1.0365553975938795,-3.1186230309815812,-6.856310953287192,33.40269792117764,1.289997100830071,1.6062033116461336,0.7692520141601591,-1.3219930350386733,2.8604970633589915,-0.2763705104392571,1.8148745387595753,0.8824996948242116,54.27463444137427,-19.676909035924304,1.045622524599415,5,-0.095001220703125,-1.5862503051757812,-4.551252365112305,-6.257501602172852,3.1399993896484446,1,0.06647879827835768,-2.177776396322108,54.125,1.5601736227045269,55.70750045776367,1.6650537733247541,55.37749862670898,0.06647879827835768
9008,2019-05-15,55.38750076293945,55.61249923706055,54.49750137329102,54.61000061035156,1695200.0,0.006725113274334893,-1.2244376881190742,1.0874125687579028,61.352176983592535,67.67307170409612,-0.1853082844274283,-1.228955527298865,-3.4301473356490533,-7.074216687464144,35.0648353009546,1.1149978637695241,1.5682100860158243,0.9865009307861357,-0.9566028578044481,2.9296047193767194,0.014949036490847334,1.958052825081424,0.4353007507324165,73.44556052322633,0.2724213098047983,0.9715518942952908,5,-0.4037494659423757,-1.9562492370605469,-4.90000057220459,-6.627500534057617,2.707500457763679,2,0.06504176693124641,-1.2831785512941425,55.01750183105469,-2.177776396322108,54.125,1.5601736227045269,55.70750045776367,0.06504176693124641
9009,2019-05-16,55.93000030517578,56.21749877929688,55.40750122070313,55.48249816894531,1416800.0,0.009794620352310934,-1.7113069016153362,0.5755653355706345,61.59760428715097,65.57957597140006,-0.6407762976116373,-1.5812001707688381,-3.889334905048642,-7.435853810701339,36.72184723720869,0.829998016357429,1.5142623086982923,1.35675048828125,-0.47901906878298206,3.192520045345482,0.4388657097491375,2.2746352668133625,-1.9599990844726491,87.20806289547262,15.545304855595859,0.9178847785321159,5,-0.8362503051757741,-2.3887500762939453,-5.488750457763672,-7.0787506103515625,2.3474998474121094,3,0.05654386656294075,-1.2244376881190742,55.38750076293945,-1.2831785512941425,55.01750183105469,-2.177776396322108,54.125,0.05654386656294075
9010,2019-05-17,55.85499954223633,56.33250045776367,55.45500183105469,55.61750030517578,1403600.0,-0.0013409755503347442,-2.1200162761520462,0.530722018583241,60.86957402490322,63.48904383915533,-0.6108038621307941,-1.385454739641382,-3.72461491122084,-7.182302997292268,37.812347308116024,0.8774986267089844,1.5063298412405857,1.1599996566772433,-0.6767118369884955,2.996711150342982,0.24164390984437745,2.078355403510109,-1.8400483703613233,79.78831450877173,9.651598294109789,0.918355746832868,5,-0.7037487030029297,-2.2537498474121094,-5.320625305175781,-7.003749847412109,2.0074996948242188,4,0.03961152169029836,-1.7113069016153362,55.93000030517578,-1.2244376881190742,55.38750076293945,-1.2831785512941425,55.01750183105469,0.03961152169029836
9011,2019-05-20,55.84500122070313,56.00500106811523,55.3224983215332,55.3650016784668,1086800.0,-0.00017900495237921366,-1.4159121751635324,2.0210571965499264,60.43479924981823,62.736354873471505,-0.6503882975899913,-1.188083099655472,-3.6134118217193887,-6.97623254248284,38.87787937229568,0.6825027465820241,1.3827396200491933,0.9923763275146555,-0.6517364214327586,2.6364890764620696,0.17031995304094494,1.8144327019883661,-1.737348077392582,78.21231717151421,9.580119198705077,0.8220563744737083,5,-0.6937503814697337,-2.1837501525878977,-5.104376792907722,-6.850000381469734,2.347499847412095,0,0.03608200099566683,-2.1200162761520462,55.85499954223633,-1.7113069016153362,55.93000030517578,-1.2244376881190742,55.38750076293945,0.03608200099566683
9012,2019-05-21,56.75249862670898,56.90999984741211,56.13750076293945,56.26250076293945,2280000.0,0.016250288945636404,-1.0878413906158175,1.0208298563923757,66.87212369177493,62.63932402499784,-1.3835787078049222,-1.9263698462649756,-4.431251078357569,-7.71236439243453,40.06423888915983,1.0649986267089773,1.1991667167287545,1.7297487258911062,0.03688191687538023,3.422615534906832,0.8833153213832432,2.576182130398969,-2.5558515908203034,93.47144786234477,21.308572278394024,0.8464334045078615,5,-1.31249809265136,-2.4837493896484304,-6.004373550415032,-7.717498779296868,2.1674995422363352,1,0.03563724854605943,-1.4159121751635324,55.84500122070313,-2.1200162761520462,55.85499954223633,-1.7113069016153362,55.93000030517578,0.03563724854605943
9013,2019-05-22,56.5724983215332,56.8375015258789,56.47000122070313,56.65250015258789,1351200.0,-0.0031716719004696303,-1.578985410253007,-0.16326975476839473,61.052634851321216,62.19238167208754,-1.0660310327501605,-1.6230389759215171,-4.159981917263259,-7.3731590468214705,40.826879933782934,0.36750030517576704,1.0182693094585318,1.418623542785646,-0.32973481139561756,3.1669818969669095,0.5444443656950142,2.2928027198762777,-2.21305011695312,78.74008179664258,9.30299692549059,0.8741791770906321,5,-1.132497787475586,-2.0762481689453125,-5.7843732833862305,-7.124998092651367,2.75,2,0.028017198218142525,-1.0878413906158175,56.75249862670898,-1.4159121751635324,55.84500122070313,-2.1200162761520462,55.85499954223633,0.028017198218142525
9014,2019-05-23,56.04999923706055,56.26250076293945,55.79999923706055,56.15250015258789,1451200.0,-0.009235920278842902,1.8682075181566558,1.2812321190158307,52.23671304146858,59.692748785323225,-0.4895915454868174,-0.9649293916957475,-3.561928816529317,-6.691519754560474,41.22670344311107,0.7724990844726562,0.9792442679929323,0.7786245346069336,-0.8714319358171423,2.4286810050310095,-0.04640370060510435,1.6036527698189715,-1.537517933910543,45.82678527660433,-19.2572874416824,0.8250282352120392,5,-0.6099987030029297,-1.5374984741210938,-5.1193742752075195,-6.558750152587891,3.6674995422363352,3,0.03648531688632772,-1.578985410253007,56.5724983215332,-1.0878413906158175,56.75249862670898,-1.4159121751635324,55.84500122070313,0.03648531688632772
9015,2019-05-24,55.625,56.43000030517578,55.59500122070313,56.21749877929688,1739200.0,-0.007582502102507327,-1.5593985314064227,5.7804242649796,49.33467342805366,59.005495107590775,-0.08663643930887588,-0.4503972246461245,-3.059678819403011,-6.112547174185394,41.12182099753766,0.8349990844726491,0.9057814621298661,0.2821252822875948,-1.293811053550506,1.8580616181256957,-0.5058428856314521,1.0700934502066417,-0.9686675841942716,19.05520552487781,-41.43029487051891,0.7879681679190503,5,-0.12249946594238281,-0.9274997711181641,-4.5668745040893555,-5.911251068115234,3.875,4,0.04768539600157995,1.8682075181566558,56.04999923706055,-1.578985410253007,56.5724983215332,-1.0878413906158175,56.75249862670898,0.04768539600157995
9016,2019-05-28,55.17250061035156,55.977500915527344,55.15250015258789,55.724998474121094,2746800.0,-0.0081348204880618,-1.7848184393510174,0.9324877671903056,53.306969575638625,58.56191879263577,0.5923710617914963,0.08149521297528395,-2.538913295300503,-5.505146641716081,40.702523662458105,0.8250007629394531,0.8239822647878512,-0.21812419891357138,-1.7058945368954568,1.269646139068314,-0.9620093679045141,0.5257609700773713,-0.3809481486494519,1.138006329251299,-59.35193745143947,0.7438851689909438,5,0.53125,-0.4212512969970703,-3.7431249618530273,-4.715000152587891,4.709999084472656,1,0.04875614838824771,-1.5593985314064227,55.625,1.8682075181566558,56.04999923706055,-1.578985410253007,56.5724983215332,0.04875614838824771
9017,2019-05-29,55.48500061035156,55.61000061035156,54.9275016784668,55.24250030517578,1570800.0,0.0056640535872569675,1.7715675491456633,-0.43891627656489496,53.607152452279486,57.701360511378766,0.39466263008328895,-0.14387055043944486,-2.7941466707749356,-5.648657718327215,40.29384032914576,0.6824989318847656,0.6541273965487662,0.034375762939454546,-1.3594782573755637,1.4282297832544728,-0.6625512472180546,0.7313027730969637,-0.5663413055068531,29.18842808496201,-30.956261481480414,0.6969270101575091,5,0.4337501525878906,-0.7337512969970703,-4.055624961853027,-5.027500152587891,4.397499084472656,2,0.04879697986807874,-1.7848184393510174,55.17250061035156,-1.5593985314064227,55.625,1.8682075181566558,56.04999923706055,0.04879697986807874
9018,2019-05-30,55.9000015258789,56.1875,55.48749923706055,55.522499084472656,1383200.0,0.00747951538185454,-2.1284800954735315,1.556709139531196,53.72285747678159,56.826388643559945,0.06705688349536132,-0.43259018652482695,-3.1376573198011,-5.921477242110335,39.707700338019556,0.7024993896484375,0.7550580140049235,0.3551265716552692,-0.8753371991705663,1.5855903424811046,-0.26010531375764856,0.9703584570681869,-0.9724998474121023,64.72550657448711,5.267581068547834,0.6152318854129163,5,0.01874923706055398,-0.8100013732910085,-4.470625877380364,-5.442501068115227,3.664997100830078,3,0.05402498319554261,1.7715675491456633,55.48500061035156,-1.7848184393510174,55.17250061035156,-1.5593985314064227,55.625,0.05402498319554261
9019,2019-05-31,55.45750045776367,55.7400016784668,55.25,55.36249923706055,1367200.0,-0.007915940179543113,-2.0625134110578642,0.251657235246569,48.24684364443368,55.423863045729995,0.4866632057937963,0.05299171126544877,-2.616614788306336,-5.339082103196098,38.79406399803895,0.6500015258788991,0.7706508829503207,-0.11299953460693501,-1.311801244028949,1.085802174815079,-0.712400389317942,0.486401320104072,-0.529998779296875,35.27449342551242,-20.118920956927553,0.5994008547110063,5,0.46125030517578125,-0.33625030517578125,-3.7456254959106445,-4.628749847412109,4.147499084472656,4,0.06969296906399713,-2.1284800954735315,55.9000015258789,1.7715675491456633,55.48500061035156,-1.7848184393510174,55.17250061035156,0.06969296906399713
9020,2019-06-03,55.84749984741211,56.15750122070313,55.47000122070313,55.540000915527344,1724800.0,0.007032401143745481,-2.072637223060562,3.2367892707998713,64.50527119222306,55.8761377059972,0.10670978192258929,-0.34567313167849534,-2.9455357509363864,-5.592963984920331,37.431942469734516,0.7000007629394602,0.7331828099758084,0.27124977111816406,-0.9319189005339581,1.4744184427702862,-0.330334564707897,0.8728341069442251,-0.8010482788085938,73.015824959658,11.150906084427234,0.6015843358260623,6,0.07125091552734375,-0.5799999237060547,-4.105624198913574,-4.8587493896484375,3.825000762939453,0,0.06929583137040107,-2.0625134110578642,55.45750045776367,-2.1284800954735315,55.9000015258789,1.7715675491456633,55.48500061035156,0.06929583137040107
9021,2019-06-04,56.625,56.71749877929688,55.98249816894531,56.25,2084000.0,0.01392184349724146,1.6250136239781603,1.2195164311677356,63.80420511395958,55.535257864017716,-0.612972592723672,-1.1091573682842721,-3.5422964685705622,-6.234551041815379,36.03584105290174,0.8699989318847727,0.6714186558513902,1.0037498474121094,-0.286979911771688,2.2944796065959068,0.35838496782021423,1.6491147270040045,-1.4667355346679685,94.83246206074931,30.6852296141236,0.6453648795918975,6,-0.7424983978271484,-1.2462501525878906,-4.5412492752075195,-5.45374870300293,3.3725013732910227,1,0.050772626931567366,-2.072637223060562,55.84749984741211,-2.0625134110578642,55.45750045776367,-2.1284800954735315,55.9000015258789,0.050772626931567366
9022,2019-06-05,57.62749862670898,57.76250076293945,56.78250122070313,56.875,2181200.0,0.017704170008105535,-1.090674197079269,2.006663004557273,67.35088982104304,56.23506397176458,-1.6520281362529161,-1.983784124195033,-4.368587009194599,-7.098837156809417,35.16629512456443,1.1375007629394531,0.6470022197249108,1.8604986190795856,0.36047972818953866,3.3605175099696325,1.1104891736345621,2.610508064524609,-2.3641300384521386,94.62678227916108,30.348060420041648,0.7500094454450248,6,-1.2824974060058523,-1.822498321533196,-5.382498741149895,-6.408748626708977,2.9825019836425852,2,0.03913064286760659,1.6250136239781603,56.625,-2.072637223060562,55.84749984741211,-2.0625134110578642,55.45750045776367,0.03913064286760659
9023,2019-06-06,57.8849983215332,57.974998474121094,57.40999984741211,57.540000915527344,1495600.0,0.00446834759378012,1.1523851044504996,0.45846915032216307,65.84278610410249,57.746849867612795,-1.9039961288218947,-2.12124720722624,-4.462273798329285,-7.216461275318807,34.297819756203374,0.5649986267089844,0.6391203726610968,1.9727483749389663,0.247861472366516,3.6976352775114165,1.1103049236527411,2.8351918262251914,-2.4216991593017525,96.69724025746771,33.85993743662842,0.8624434512862238,6,-1.4337482452392578,-1.9737491607666016,-5.63187313079834,-6.666248321533203,2.930000305175774,3,0.034508101083384535,-1.090674197079269,57.62749862670898,1.6250136239781603,56.625,-2.072637223060562,55.84749984741211,0.034508101083384535
9024,2019-06-07,58.15499877929688,58.36750030517578,57.97000122070313,58.290000915527344,2739200.0,0.004664428877822813,1.7413643419009797,-0.39131348201548155,68.06756785103204,59.82828258127706,-2.060706552670723,-2.2898995799154775,-4.559448035033476,-7.339085394705009,34.49800795033878,0.4825019836425781,0.49722784723599744,2.1038738250732507,0.13086631985891017,4.076881330287591,1.1173700724660804,3.090377577680421,-2.44052968587647,92.66603647891834,30.652154181000938,0.9865037526071689,6,-1.507497787475593,-2.047498703002937,-5.296248435974128,-6.788747787475593,1.7050018310546804,4,0.024245548568630593,1.1523851044504996,57.8849983215332,-1.090674197079269,57.62749862670898,1.6250136239781603,56.625,0.024245548568630593
9025,2019-06-10,58.6349983215332,58.82500076293945,58.25249862670898,58.3849983215332,2466800.0,0.008253796789816192,-1.2233119018695404,-1.85182254874268,70.40964909783888,61.72858030596598,-2.311964160933286,-2.676561777464606,-4.87005318685457,-7.670933962247361,34.463881141355714,0.670001983642571,0.44712168963284427,2.4374984741210923,0.16082430605286646,4.714172642189318,1.2991613900869794,3.5758355581552053,-2.602165482702148,93.3156633943729,31.973088088209792,1.1383370840341136,6,-1.7587471008300781,-2.237497329711914,-5.611873626708984,-7.152498245239258,6.457500457763686,0,0.016543041672551828,1.7413643419009797,58.15499877929688,1.1523851044504996,57.8849983215332,-1.090674197079269,57.62749862670898,0.016543041672551828
9026,2019-06-11,58.06999969482422,59.09749984741211,57.8125,58.81000137329102,1775200.0,-0.009635859859852602,-1.0478067789088454,-2.960006713867216,60.146336390380874,62.45515629908836,-1.4446527551938075,-1.8981806324033528,-4.150660954132626,-6.962479790836788,34.98801639238227,1.2849998474121094,0.5083683316818011,1.6752498626708956,-0.5277750411368345,3.8782747664786257,0.5737374107670306,2.7767623145747606,-1.6462633466179852,55.615517835161995,-1.5942755484328899,1.1015124519038648,6,-0.8962497711181641,-1.5362491607666016,-4.619999885559082,-6.188749313354492,7.092498779296889,1,0.02759602073271883,-1.2233119018695404,58.6349983215332,1.7413643419009797,58.15499877929688,1.1523851044504996,57.8849983215332,0.02759602073271883
9027,2019-06-12,58.67499923706055,58.80749893188477,58.10499954223633,58.10499954223633,1447200.0,0.010418452650521548,-1.4649114588213499,-0.770268110749682,65.19698022477365,63.73005882664303,-1.7316678208233611,-2.3348281195579688,-4.614184150154813,-7.429587672244978,35.2459095862102,0.737499237060554,0.6544931982460156,2.097374534606935,-0.2280965497831815,4.4228456189970515,0.9346389924118768,3.2601100768019933,-1.8234607289813738,74.96292679398148,19.630704106237815,1.162735542195059,6,-1.5012493133544922,-2.1412487030029297,-4.85624885559082,-6.687498092651367,5.787502288818345,2,0.022539448716262678,-1.0478067789088454,58.06999969482422,-1.2233119018695404,58.6349983215332,1.7413643419009797,58.15499877929688,0.022539448716262678
9028,2019-06-13,58.9900016784668,59.15750122070313,58.40999984741211,58.62250137329102,1945600.0,0.005368597281673049,1.1281196376984501,0.6447377226914252,71.9076217775469,66.35903417476673,-1.7458541301854424,-2.49396920676341,-4.790078981697434,-7.619433974340609,35.41159319204346,0.7475013732910227,0.8274697608300272,2.2322519302368136,-0.25736405880603996,4.721867919279667,0.9874439357153904,3.4770599247582368,-1.7791093560943523,87.54651373856964,29.730846838333783,1.2448079945214263,6,-1.6762504577636648,-2.4262504577636648,-4.949376106262207,-7.002500534057617,5.767498016357422,3,0.02746226285455622,-1.4649114588213499,58.67499923706055,-1.0478067789088454,58.06999969482422,-1.2233119018695404,58.6349983215332,0.02746226285455622
9029,2019-06-14,59.09249877929688,59.36249923706055,58.787498474121094,59.03499984741211,1344400.0,0.0017375334448836988,-1.0814444022508372,0.15645954867240502,77.14286055550389,67.76321077068681,-1.428750286436383,-2.474247870465099,-4.759886698779205,-7.5863259313893465,35.16728378352417,0.5750007629394531,0.9995431575589961,2.176624107360844,-0.4872553742229684,4.840503588944657,0.8446843665689343,3.508563848152754,-1.531216855224912,82.58060705399444,19.041523635454666,1.3319397407919071,6,-1.4200000762939524,-2.426248550415046,-4.971247673034675,-7.104997634887702,6.105003356933587,4,0.02914921323339903,1.1281196376984501,58.9900016784668,-1.4649114588213499,58.67499923706055,-1.0478067789088454,58.06999969482422,0.02914921323339903
9030,2019-06-17,58.06750106811523,59.14500045776367,58.02000045776367,58.98749923706055,2710400.0,-0.017345648472404163,-1.2167501014747666,-16.000265375172297,70.7974312161931,68.5402358931572,-0.0622779030666365,-1.3438987001674647,-3.5948524399956554,-6.427831809349833,34.41197448852537,1.125,1.1345510863425403,1.0410013198852468,-1.6211400878174942,3.703142727587988,-0.29006938396612014,2.3720720237366137,-0.14597568144554174,16.45168991172002,-52.709513666519555,1.3310707038513698,6,0.004999160766608668,-1.4012508392333913,-3.890624999999993,-6.079999923706048,7.4099998474121165,0,0.03086923854590662,-1.0814444022508372,59.09249877929688,1.1281196376984501,58.9900016784668,-1.4649114588213499,58.67499923706055,0.03086923854590662
9031,2019-06-18,57.86000061035156,58.75,57.62749862670898,58.45750045776367,3213600.0,-0.003573435294214944,-1.1129361754072138,0.6494576484832352,67.3231326057487,68.5371517581245,0.37864944585480487,-1.0305355100412044,-3.25514061266864,-6.088203162457816,33.66572930762132,1.1225013732910227,1.3664028355323623,0.7327508926391602,-1.8933933269132908,3.358895112191611,-0.5803212171370689,2.045823002415389,1.5024986267089844,13.400685985665014,-58.30452538465676,1.3130721097762268,6,0.5262489318847656,-1.1937503814697266,-3.683124542236328,-5.872499465942383,7.3300018310546875,1,0.12499996703510896,-1.2167501014747666,58.06750106811523,-1.0814444022508372,59.09249877929688,1.1281196376984501,58.9900016784668,0.12499996703510896
9032,2019-06-19,58.7750015258789,59.125,57.66749954223633,57.787498474121094,3256400.0,0.01581404953119958,-1.3747443921661249,-1.652725194884781,69.54453888555797,68.94845762273067,-0.3983512978045809,-1.8827776224661719,-4.024088306876486,-6.874233574053086,32.34464705466255,1.4575004577636719,1.4921080908998476,1.5466266632080021,-1.1728597699733214,4.266113096389326,0.1868834466173368,2.9063698797986675,0.5527976989746151,66.13847236269265,-6.183197378614466,1.3597432165906618,6,-0.2800025939941335,-2.046251296997063,-4.598125457763665,-6.7875003814697195,6.647499084472663,2,0.1086771039117671,-1.1129361754072138,57.86000061035156,-1.2167501014747666,58.06750106811523,-1.0814444022508372,59.09249877929688,0.1086771039117671
9033,2019-06-20,58.15750122070313,59.38750076293945,57.50749969482422,59.22000122070313,3254800.0,-0.010506172507777412,1.6905220747599539,-1.0759460419982463,67.92830390745837,68.93298385122247,0.2926431352686265,-1.2020755142390414,-3.2519648932534793,-6.122100547560109,31.02600532912842,1.8800010681152344,1.5693764564472517,0.8498762130737347,-1.8814863051646782,3.5812387313121476,-0.5158050460454717,2.215557472192941,-0.5300025939941548,34.574529605483804,-40.68048050229618,1.3656812591192047,6,0.28999900817870383,-1.2150001525878977,-3.9806251525878977,-6.170000076293952,7.01499938964843,3,0.10841250350919962,-1.3747443921661249,58.7750015258789,-1.1129361754072138,57.86000061035156,-1.2167501014747666,58.06750106811523,0.10841250350919962
9034,2019-06-21,58.09500122070313,58.53250122070313,57.71749877929688,58.16999816894531,3697600.0,-0.0010746679050535057,1.0374983310762764,0.0705853630514639,65.6022405699726,68.39882734812622,0.38636821877769734,-1.0313938212795009,-3.0343143662640344,-5.924403541742485,30.793726307355694,0.81500244140625,1.5393305392797245,0.6851261138916058,-2.0007377692895147,3.3709899970727264,-0.6578058276989509,2.0280580554821626,-0.5875015258789134,31.250063409160923,-42.458689175223974,1.3429319415905587,6,0.35249900817870383,-0.9375000000000071,-3.887499809265144,-6.107500076293952,7.61750030517576,4,0.11468281838587502,1.6905220747599539,58.15750122070313,-1.3747443921661249,58.7750015258789,-1.1129361754072138,57.86000061035156,0.11468281838587502
9035,2019-06-24,58.27750015258789,58.43249893188477,57.81750106811523,58.11999893188477,1766400.0,0.0031413878655659477,1.6310137737450034,-2.100101729399901,62.504741313365486,68.66087233956895,0.165197504489349,-1.0592958164108381,-3.0603729899948746,-5.983322745739045,30.876371693020953,0.6149978637695455,1.5146890320356476,0.7350000381469712,-1.8394110448534846,3.309411121147427,-0.5522055033532567,2.022205579647199,-0.7700004577636719,40.957447887815505,-28.83675276037482,1.2872055415002286,6,0.1700000762939453,-1.1199989318847656,-3.9600000381469727,-6.180000305175781,6.832500457763672,0,0.11874225842776287,1.0374983310762764,58.09500122070313,1.6905220747599539,58.15750122070313,-1.3747443921661249,58.7750015258789,0.11874225842776287
9036,2019-06-25,57.86249923706055,58.47000122070313,57.67250061035156,58.4625015258789,2146800.0,-0.007121117316987613,1.593490841650141,-3.8095088161210335,51.95183340029129,67.18918935907091,0.6120306727217013,-0.4558032538676997,-2.5060833908490423,-5.44945339475084,31.558418640094942,0.7975006103515696,1.4383782809305075,0.1854991912841797,-2.1362406814391406,2.5072390640075,-0.975370745077484,1.3463691276458434,-0.31739952087402656,18.882943645996296,-45.796768779218795,1.1608699363616608,6,0.5850009918212891,-0.7049980163574219,-3.4862489700317383,-5.707498550415039,6.895000457763672,1,0.1316051290364837,1.6310137737450034,58.27750015258789,1.0374983310762764,58.09500122070313,1.6905220747599539,58.15750122070313,0.1316051290364837
9037,2019-06-26,58.19250106811523,58.59749984741211,58.05500030517578,58.26750183105469,2179600.0,0.005703207352013573,-2.099977111966082,0.12500079472557868,52.52361762982177,65.03541112043479,0.23064347500137927,-0.6035079101846321,-2.6967794406424943,-5.66185206022444,32.64783845179387,0.7350006103515625,1.2986823781638392,0.3801259994506765,-1.7073863965545684,2.4676383954559213,-0.6636301985519424,1.4238821974532954,-0.6105533309936462,36.43622255905131,-23.194079895941705,1.043756198002622,6,0.25499916076660867,-1.0349998474121023,-3.786250114440911,-6.0375003814697195,6.4099998474121165,2,0.12024747596086893,1.593490841650141,57.86249923706055,1.6310137737450034,58.27750015258789,1.0374983310762764,58.09500122070313,0.12024747596086893
9038,2019-06-27,58.91999816894531,58.98500061035156,58.125,58.25749969482422,1519600.0,0.012501560982548954,1.1703393501805055,-8.83322313208807,55.839694078537356,62.66839262299406,-0.5675073565895516,-1.1522292576018174,-3.282510474396659,-6.273307332324116,33.36266943082425,0.8600006103515625,1.308135310832668,0.9566232681274442,-0.9798820158384274,2.893128552093316,-0.011629373855491565,1.92487591011038,-1.3019393713073768,95.04743303571429,37.960261783350354,0.9682526419829363,6,-0.47249794006347656,-1.7624969482421875,-4.0656232833862305,-6.476247787475586,3.8600006103515696,3,0.11036155199396269,-2.099977111966082,58.19250106811523,1.593490841650141,57.86249923706055,1.6310137737450034,58.27750015258789,0.11036155199396269
9039,2019-06-28,59.3224983215332,59.375,58.790000915527344,59.0250015258789,2622400.0,0.006831299475498431,1.906826646953456,0.44905280128981323,55.31093411664583,60.94767072304437,-1.0437081353960593,-1.3178962538508543,-3.5405608516566645,-6.561995241151266,34.58174653548697,0.5849990844726562,1.2342116748281171,1.1658735275268555,-0.4649899647418039,2.796737019795515,0.3504417813925258,1.9813052736611851,-1.6690506845892372,96.91619986556128,42.577088148070004,0.8154317461343311,6,-0.8749980926513672,-2.164997100830078,-4.354372978210449,-6.878747940063477,4.975002288818359,4,0.09861355226664315,1.1703393501805055,58.91999816894531,-2.099977111966082,58.19250106811523,1.593490841650141,57.86249923706055,0.09861355226664315
9040,2019-07-01,59.71749877929688,60.0,58.974998474121094,60.0,2222800.0,0.0066585270165586685,6.256616614453927,-0.9495941631297058,63.070207400969224,60.47512347806887,-1.3187202331466423,-1.4841959492834107,-3.8136857303341074,-6.838733155589587,35.641369244803755,1.0250015258789062,1.0899670310173164,1.3673740386962976,-0.008284633152364052,2.7430327105449592,0.6795447027719632,2.055203374620632,-2.029370079833008,87.86245779657158,32.29331840871674,0.6878293359243317,7,-0.9637489318847727,-2.2537479400634837,-4.741248130798347,-7.2737483978271555,4.89500427246093,0,0.1003893811550658,1.906826646953456,59.3224983215332,1.1703393501805055,58.91999816894531,-2.099977111966082,58.19250106811523,0.1003893811550658
9041,2019-07-02,59.5,59.79499816894531,59.43999862670898,59.71749877929688,1778000.0,-0.0036421280821005153,-1.1036914799827733,0.7699038565410405,56.97380530265752,59.07837530219105,-0.9433235312492343,-1.0964830323044055,-3.4508729222074237,-6.503834298315155,36.27482394185242,0.35499954223633523,0.8919582488733369,1.0061252593994112,-0.20104203841643908,2.2132925572152615,0.4025416104914825,1.60970890830734,-1.7193964485146793,74.29305509247455,20.302295249738805,0.6035836489079262,7,-0.7462501525878906,-2.0362491607666016,-4.399999618530273,-7.056249618530273,6.572502136230469,1,0.09428572454372364,6.256616614453927,59.71749877929688,1.906826646953456,59.3224983215332,1.1703393501805055,58.91999816894531,0.09428572454372364
9042,2019-07-03,59.88249969482422,60.04249954223633,59.57500076293945,59.60499954223633,1134400.0,0.006428566299566674,-1.7703819244289218,-1.2758699312473274,57.45924662447594,57.915146715193,-1.2876094916592677,-1.3717099548782983,-3.7018141973419176,-6.77541744447057,36.24587168052184,0.5424995422363281,0.8118931228652002,1.2758749008178683,-0.00929323524446346,2.5610430368802,0.633290832786706,1.9184589688490306,-2.0131202853983083,91.65580779093663,40.17838175629181,0.6425840680311642,7,-1.0249996185302734,-2.3974990844726562,-4.654999732971191,-7.438749313354492,5.972503662109389,2,0.08140942720902067,-1.1036914799827733,59.5,6.256616614453927,59.71749877929688,1.906826646953456,59.3224983215332,0.08140942720902067
9043,2019-07-05,59.88249969482422,59.95000076293945,59.099998474121094,59.58000183105469,2320800.0,0.0,2.8857247488839284,1.0900817925630628,56.71769799780195,56.92797531828516,-1.1367246788788492,-1.2800163570840652,-3.586886154475444,-6.676867109254502,35.77719095748391,0.8500022888183594,0.7846172775428641,1.1759998321533232,-0.18147327043649852,2.533472934743145,0.4972632808584123,1.854736383448234,-1.882733077429684,87.22554707844122,38.04322259608259,0.6787365512949095,7,-1.0249996185302734,-2.2362499237060547,-4.547499656677246,-7.438749313354492,5.467498779296889,4,0.07882104529298872,-1.7703819244289218,59.88249969482422,-1.1036914799827733,59.5,6.256616614453927,59.71749877929688,0.07882104529298872
9044,2019-07-08,59.56499862670898,59.88249969482422,59.32749938964844,59.65250015258789,1196000.0,-0.0053020677114901105,1.027396114935481,-0.28926328532878337,64.47556676549112,57.14695592407689,-0.6579683101711211,-0.8974797220576178,-3.1477173860915215,-6.273556965421257,35.03590527603855,0.5550003051757812,0.6519349133374988,0.7879987716674748,-0.5950904114080728,2.1710879547430224,0.09645418012970453,1.479543363205245,-1.442668033823935,55.26927983590498,1.8663319640358722,0.6915445915377727,7,-0.707498550415032,-1.9187488555908132,-4.060623168945305,-7.121248245239251,6.977504730224631,0,0.05397465334862428,2.8857247488839284,59.88249969482422,-1.7703819244289218,59.88249969482422,-1.1036914799827733,59.5,0.05397465334862428
9045,2019-07-09,59.60499954223633,59.64500045776367,59.22999954223633,59.287498474121094,1448400.0,0.0006715506832801754,1.0880396917555157,-3.628520359228932,67.43255304181075,58.867035884245716,-0.5474285326584791,-0.9076186379626989,-3.0790349993127037,-6.231315434865806,33.92088536769687,0.41500091552734375,0.5771538989283087,0.7794996261596694,-0.6498777464039875,2.2088769987233263,0.06481093987784448,1.4941883124414943,-1.3674588123902112,53.580954462482445,-4.68033968864156,0.7146886862818276,7,-0.5562496185302734,-1.8487491607666016,-4.084999084472656,-7.161249160766602,4.575000762939453,1,0.07872663541906588,1.027396114935481,59.56499862670898,2.8857247488839284,59.88249969482422,-1.7703819244289218,59.88249969482422,0.07872663541906588
9046,2019-07-10,59.67250061035156,60.037498474121094,59.60749816894531,59.834999084472656,1240400.0,0.0011324732595192621,-1.9401392837580531,-0.511804495920991,60.79373206198212,59.78593748781908,-0.37010036654818634,-0.8947848279393185,-3.0355529062666307,-6.213949510956766,33.55384779120536,0.4324989318847656,0.5414387454328562,0.7668756484985337,-0.6638435361489528,2.19759483314602,0.05151605617479049,1.482235240822277,-1.3266623517620317,60.74286338744733,3.334307565519019,0.7153595923237445,7,-0.5887508392333984,-1.6600017547607422,-4.079375267028809,-7.228750228881836,5.332496643066406,2,0.08278524263066145,1.0880396917555157,59.60499954223633,1.027396114935481,59.56499862670898,2.8857247488839284,59.88249969482422,0.08278524263066145
9047,2019-07-11,59.99750137329102,60.1500015258789,59.3650016784668,59.81000137329102,1803200.0,0.005446407635263162,2.187814663919725,-1.1538569885910137,73.80335515556341,61.78189982971087,-0.46056971867400165,-1.1759168502679245,-3.2456818325287315,-6.460832243896654,33.00986955883477,0.7849998474121023,0.5436944080111203,1.0257513046264748,-0.4803487729992071,2.5318513822521567,0.2727012658136303,1.7788013434393193,-1.5498634376826814,85.47621815645425,24.139180197483526,0.7530500388128419,7,-0.5275001525878977,-1.531250000000007,-4.366875648498542,-7.553750991821296,6.102497100830085,3,0.1012542293243539,-1.9401392837580531,59.67250061035156,1.0880396917555157,59.60499954223633,1.027396114935481,59.56499862670898,0.1012542293243539
9048,2019-07-12,60.61000061035156,60.6775016784668,60.00749969482422,60.165000915527344,1623200.0,0.010208745748422121,1.3103443739970009,2.3733317057291665,78.48243338753666,64.35651085980986,-0.9031025141925682,-1.75058015899819,-3.725119276380788,-6.989661240678679,32.36811902789109,0.6800003051757741,0.6929256475206955,1.5572505950927749,-0.11776172205136248,3.232262912236912,0.7197444365207062,2.3947567536648435,-2.0261735875215763,95.33672065652226,28.94660461259862,0.8375061585720674,7,-0.7837505340576172,-1.5662498474121094,-4.534999847412109,-7.739999771118164,6.345001220703125,4,0.08653691954733711,2.187814663919725,59.99750137329102,-1.9401392837580531,59.67250061035156,1.0880396917555157,59.60499954223633,0.08653691954733711
9049,2019-07-15,60.81499862670898,60.94250106811523,60.00249862670898,60.5,1466400.0,0.003382247389755122,2.298233872964753,0.7078625679359314,78.59153210277267,66.08110249334356,-0.9768514806211144,-1.9182667839774439,-3.82191123520132,-7.107231026327618,31.634554886392603,0.94000244140625,0.8364419030913126,1.6761236190795827,-0.17533410904344038,3.527581347202606,0.7503947550180712,2.6018524831410943,-2.0218041383153107,92.55460859570256,21.999496367961072,0.9257288640615123,7,-0.7937488555908132,-1.5899982452392507,-4.633749008178704,-7.8387489318847585,6.145000457763679,0,0.07457041765714068,1.3103443739970009,60.61000061035156,2.187814663919725,59.99750137329102,-1.9401392837580531,59.67250061035156,0.07457041765714068
9050,2019-07-16,59.86000061035156,61.147499084472656,59.78250122070313,61.05500030517578,3542800.0,-0.01570333039418992,-1.0222213431140506,-3.793666363911681,70.06531930433364,67.53571516019647,0.0005433152325053925,-0.8665207205389578,-2.7929606608659157,-6.0691511071886595,31.903968475924295,1.3649978637695241,0.8871661255461589,0.6315006256103501,-1.1745728677687595,2.4375741189894597,-0.2715361210792011,1.5345373722999014,-0.8088893323913098,27.769966464856584,-47.28391440645855,0.9030367466895542,7,0.2637481689453125,-0.532501220703125,-3.4825000762939453,-5.95625114440918,7.0524978637695455,1,0.1116355275383416,2.298233872964753,60.81499862670898,1.3103443739970009,60.61000061035156,2.187814663919725,59.99750137329102,0.1116355275383416
9051,2019-07-17,65.09249877929689,65.5,62.875,63.47999954223633,8521200.0,0.08741226387559498,1.1627173511640516,-1.3493720910930904,84.91903994662508,70.58680330710193,-4.867056217630321,-5.828211860566597,-7.888937669836935,-11.192965518363941,33.549369420628935,5.6399993896484375,1.0540469805382529,5.5023738861084155,2.411052527063383,8.593695245153448,3.9567132065859028,7.048034565630928,-5.747893208424898,93.35776149648119,12.864681248539299,1.5456606795225147,7,-2.7924995422363423,-3.58874893188478,-8.455622673034682,-10.91749763488771,1.022499084472642,2,-0.014018488938564722,-1.0222213431140506,59.86000061035156,2.298233872964753,60.81499862670898,1.3103443739970009,60.61000061035156,-0.014018488938564722
9052,2019-07-18,65.16249847412111,65.63500213623047,64.47250366210939,65.0,4066400.0,0.0010753880422007533,1.099309052582244,0.1007742951973905,83.84387633798829,73.6008231226782,-4.592248083303403,-5.686700396072631,-7.786147234809761,-11.15301059002806,34.986134076121,1.1624984741210795,1.1547579784933006,5.252998733520521,1.3129429725854038,9.193054494455637,3.2829708530529587,7.2230266139880825,-5.379997253417976,91.92646581471254,12.726060989560821,1.9700278804675588,7,-2.7299976348877095,-3.591247558593764,-8.308748245239272,-10.794998168945327,-1.1524963378906392,3,-0.0024170531270480966,1.1627173511640516,65.09249877929689,-1.0222213431140506,59.86000061035156,2.298233872964753,60.81499862670898,-0.0024170531270480966
9053,2019-07-19,64.46250152587889,65.95500183105469,64.41999816894531,65.625,2592400.0,-0.010742328250661126,-1.4609174805672944,-7.153903939151535,76.9958354854464,74.99196409156211,-3.5472916919879083,-4.732781713751692,-6.92655520419089,-10.340983494850093,36.32482604234705,1.535003662109375,1.3271088055511626,4.237751770019514,-0.10085975046980877,8.576363290508837,2.0684460097748527,6.407057530264176,-3.626550140380843,75.82016755619584,-1.0922446897592266,2.169305760244661,7,-1.8700008392333842,-2.731250762939439,-7.608751296997056,-9.908752441406236,0.6224975585937642,4,0.02540231777361024,1.099309052582244,65.16249847412111,1.1627173511640516,65.09249877929689,-1.0222213431140506,59.86000061035156,0.02540231777361024
9054,2019-07-22,64.75749969482422,65.37249755859375,64.53749847412111,64.60250091552734,2751200.0,0.004576275539460717,-4.8595674055042855,-0.13333245827617954,76.75162408266945,76.0274164294353,-3.384154919584361,-4.746400271923605,-7.068054425512301,-10.528204141028795,37.73586258587562,0.909996032714858,1.4968417159949894,4.199625015258789,-0.461579054111354,8.860829084628932,1.8690229805737175,6.530227049943861,-2.8977382202148405,80.59940027835388,4.8625721323973465,2.330602034685072,7,-2.0974979400634766,-3.0262489318847656,-7.818748474121087,-9.761249542236328,0.5299987792968892,0,0.03393432647317152,-1.4609174805672944,64.46250152587889,1.099309052582244,65.16249847412111,1.1627173511640516,65.09249877929689,0.03393432647317152
9055,2019-07-23,65.19750213623047,65.25,64.10250091552734,65.01750183105469,2157200.0,0.006794617511173273,7.052737250702717,1.1613014372908053,79.54371564594507,78.11074793876452,-3.2938150062872396,-4.892218632385536,-7.356918809695117,-10.863243024890131,38.99735081897286,1.1474990844726562,1.708469877073746,4.293627357482912,-0.6722376939543437,9.25949240892016,1.8106948317642875,6.776559883201536,-2.51869259033203,75.40586868531739,-0.4923712910262168,2.4829325257186246,7,-2.5375003814697266,-3.4662513732910156,-8.028127670288086,-10.083751678466797,0.34749603271484375,1,0.027033197446114432,-4.8595674055042855,64.75749969482422,-1.4609174805672944,64.46250152587889,1.099309052582244,65.16249847412111,0.027033197446114432
9056,2019-07-24,65.47750091552734,65.48999786376953,64.5625,64.73000335693361,2262000.0,0.004294624335634989,1.4013155295697863,4.1527571737378945,79.3239264058807,78.72414474435533,-2.9768236900138305,-4.819571363498994,-7.428393257259188,-11.042570084198857,40.594796651687396,0.9274978637695312,1.936684061721195,4.192876052856448,-0.9555075042667767,9.341259609979666,1.6186842742948357,6.767067831418061,-2.1434529125976525,74.2239849100741,0.30579491151686966,2.57419177856161,7,-2.6087493896484375,-3.7462501525878906,-8.108125686645508,-10.363750457763672,0.6725006103515483,2,0.02191588772523656,7.052737250702717,65.19750213623047,-4.8595674055042855,64.75749969482422,-1.4609174805672944,64.46250152587889,0.02191588772523656
9057,2019-07-25,65.19000244140625,65.65499877929689,64.90000152587889,64.98999786376953,1695200.0,-0.004390797909223698,-2.9736984761176672,0.26756552625133195,77.00334366113411,78.55980144142171,-2.095694943166407,-4.196094402499526,-6.9601842924030635,-10.64802405608647,42.180773850133455,0.7549972534179972,2.1729736021058557,3.555502510070802,-1.6587551934034224,8.769760213545027,0.9483736583336935,6.162631361807918,-1.331763672851558,58.70450679746799,-12.971465490005066,2.607128851737113,7,-2.3212509155273438,-3.458751678466797,-7.663752555847168,-10.076251983642578,0.7599945068359375,3,0.01418922208500728,1.4013155295697863,65.47750091552734,7.052737250702717,65.19750213623047,-4.8595674055042855,64.75749969482422,0.01418922208500728
9058,2019-07-26,65.42250061035156,65.65249633789061,64.62750244140625,65.14250183105469,3108400.0,0.003566469707594999,1.7702903332234265,1.3999618539004386,80.0616303860512,78.72314569511933,-1.7586955379312457,-4.128114199013467,-7.0174724590986415,-10.766165952386459,43.34743096448497,1.0249938964843608,2.499328404022755,3.4628755569458036,-1.848712540746078,8.774463654637692,0.8070815080998557,6.1186696057917445,-1.1449092292968714,85.0242519251647,10.807269721222013,2.6557940488459435,7,-2.5537490844726562,-3.6912498474121094,-7.810626029968262,-10.30875015258789,-0.44000244140625,4,-0.02159040790161415,-2.9736984761176672,65.19000244140625,1.4013155295697863,65.47750091552734,7.052737250702717,65.19750213623047,-0.02159040790161415
9059,2019-07-29,65.17250061035156,65.63749694824219,64.41500091552734,65.26499938964844,1528000.0,-0.0038213152610746537,1.9194147870130818,-0.3303542234332425,77.97039844997181,79.60148782241245,-0.9226027378441017,-3.602054569181341,-6.609044085435883,-10.393520132004753,44.12781275423573,1.2224960327148438,2.7759155012471908,2.9203754425048842,-2.423949716475576,8.264700601485345,0.24821286301465761,5.592538021995118,0.782501220703125,68.9211701861028,-7.579536636001009,2.6721625794902306,7,-0.7574996948242188,-3.3587493896484375,-7.477499961853027,-10.046249389648438,0.8300018310546875,0,-0.0013426142170307465,1.7702903332234265,65.42250061035156,-2.9736984761176672,65.19000244140625,1.4013155295697863,65.47750091552734,-0.0013426142170307465
9060,2019-07-30,65.71250152587889,65.76249694824219,64.66000366210939,65.04250335693361,1630400.0,0.008285717295947403,1.8636597835995032,-7.24331903662127,78.96886325181627,78.9403570785448,-0.6091844497233723,-3.868222361881493,-6.978657450938314,-10.803735680677995,44.48953278793526,1.1024932861327983,3.0145062988902396,3.160626220703108,-2.257112186582617,8.578364627988833,0.4517570170602454,5.8694954243459705,0.211700286865252,96.2897536505122,17.060660064838757,2.708869203642863,7,-0.6837501525878764,-3.898750305175767,-7.910000801086412,-10.586250305175767,1.097496032714858,1,-0.006467613344325551,1.9194147870130818,65.17250061035156,1.7702903332234265,65.42250061035156,-2.9736984761176672,65.19000244140625,-0.006467613344325551
9061,2019-07-31,65.11000061035156,66.07250213623047,64.12750244140625,65.69499969482422,3514800.0,-0.00916874113048416,1.9029760244139902,-0.8731353481063479,73.88462973781296,77.83377412296977,-0.004402820997796653,-2.9764910823490496,-6.208934751387737,-10.068805276671114,44.58604195717907,1.9449996948242188,3.2572572228051513,2.277625274658206,-3.0550531625109443,7.610303711827363,-0.38871394392637626,4.943964493242781,-0.6949996948242188,50.514052601643556,-26.77127615920044,2.6663392185845773,7,-0.02249908447265625,-3.237499237060547,-7.307499885559082,-9.983749389648438,1.4375,2,0.006680963823007424,1.8636597835995032,65.71250152587889,1.9194147870130818,65.17250061035156,1.7702903332234265,65.42250061035156,0.006680963823007424
9062,2019-08-01,64.75749969482422,66.0,64.53749847412111,65.26750183105469,2238800.0,-0.005413928923712841,-2.078935744745844,0.871799887841204,69.8587656478544,77.04076636323732,0.3180542878634185,-2.36109589760747,-5.7191162221066705,-9.59655555951062,44.50217851798927,1.462501525878892,3.6387934296396693,1.6813743591308565,-3.527807574708021,6.890556292969734,-0.9232166077885893,4.285965326050295,-0.6299972534179688,32.39060937101614,-40.85110922862118,2.6045909669194405,8,0.3300018310546875,-2.6937484741210938,-6.954998970031738,-9.62874984741211,-0.842498779296875,3,0.0215033291528699,1.9029760244139902,65.11000061035156,1.8636597835995032,65.71250152587889,1.9194147870130818,65.17250061035156,0.0215033291528699
9063,2019-08-02,64.60250091552734,65.16249847412111,64.03250122070311,64.64499664306639,1916000.0,-0.002393526310115801,1.0974438858599422,0.08332460693820422,68.22230354703855,76.09306408150056,0.5531723971852784,-1.9334866078499928,-5.419966901048994,-9.320575420528755,45.01306112953019,1.1299972534179972,3.339303260806986,1.2903755187988253,-3.733999699647086,6.314750737244744,-1.2218120904241374,3.802563128021788,1.470001220703125,27.94114897134167,-41.087214901228926,2.512187609222959,8,0.4500007629394531,-2.5037498474121094,-6.800000190734863,-9.413749694824219,-2.3600006103515625,4,0.020858264209876243,-2.078935744745844,64.75749969482422,1.9029760244139902,65.11000061035156,1.8636597835995032,65.71250152587889,0.020858264209876243
9064,2019-08-05,62.77999877929688,64.25250244140625,62.1875,63.40250015258789,2471600.0,-0.028211015214620216,-1.2849279797393554,14.648563734295575,62.96625041500946,74.25112350028549,2.308422062209935,0.14991091740773754,-3.454675500949513,-7.392169746309527,44.797322150285034,2.4150009155273438,3.015144417767509,-0.6928766250610252,-5.408718537996826,4.022965287874776,-3.0507975815289328,1.6650443314068752,3.251703338623038,15.250925444066048,-56.55926993232597,2.357920956467902,8,1.3500022888183523,-0.34874725341797586,-4.977498054504402,-7.272499084472663,-1.2749977111816548,0,0.035082819886494754,1.0974438858599422,64.60250091552734,-2.078935744745844,64.75749969482422,1.9029760244139902,65.11000061035156,0.035082819886494754
9065,2019-08-06,64.29750061035156,64.44999694824219,63.0,63.0,1941600.0,0.024171740372112227,-1.2350616819352487,-2.084333731654281,44.731621193643996,70.40753403225919,0.7261966519128862,-1.0519494101925346,-4.795109467103117,-8.791353841208647,44.80892990181326,1.6699981689453054,2.835974867711215,0.5900001525878906,-3.769009832402645,4.949010137578433,-1.5895048399073772,2.7695051450831585,1.5804334228515557,54.31144015789009,-14.162870134046543,2.179504992495271,8,-0.16749954223632812,-1.7737503051757812,-6.494999885559082,-8.5625,-2.6700019836425852,1,0.026517388932225217,-1.2849279797393554,62.77999877929688,1.0974438858599422,64.60250091552734,-2.078935744745844,64.75749969482422,0.026517388932225217
9066,2019-08-07,64.61250305175781,64.87750244140625,62.99250030517578,63.34749984741211,2875600.0,0.004899139755294657,1.1002786107291695,0.97495384144979,46.46986291576024,67.01492506055098,0.3079778947663385,-1.0307294943927587,-4.911145292299366,-8.987640231761262,44.58562050850784,1.8850021362304688,2.642375344743897,0.6580024719238295,-3.277590119164529,4.593595063012188,-1.3097938236203532,2.6257987674680052,1.1178136201171753,63.606637423155746,-1.8225990803998826,1.9677962955441788,8,-0.4825019836425781,-2.0262527465820312,-6.503752708435059,-8.555002212524414,-2.9425048828125,2,0.03401036027153492,-1.2350616819352487,64.29750061035156,-1.2849279797393554,62.77999877929688,1.0974438858599422,64.60250091552734,0.03401036027153492
9067,2019-08-08,66.07250213623047,66.11750030517578,64.66000366210939,64.85749816894531,1969600.0,0.02259623161949209,1.233710808014056,0.9604750115345297,59.41520488709404,64.72087778288908,-1.132800014747545,-2.1210146655275395,-6.161184533374211,-10.32717183064051,45.125142477509726,1.5049972534179688,2.4026132485010123,1.814251518249506,-1.756242450619638,5.38474548711865,0.02900453381494117,3.599498502684078,-3.8850021362304688,98.85500851269528,33.3050749402549,1.7852469844345704,8,-1.9200019836425781,-3.4637527465820312,-7.963751792907715,-9.830001831054688,-4.207500457763672,3,0.0071890492831907515,1.1002786107291695,64.61250305175781,-1.2350616819352487,64.29750061035156,-1.2849279797393554,62.77999877929688,0.0071890492831907515
9068,2019-08-09,65.85500335693361,66.63999938964844,65.1875,66.63999938964844,1566400.0,-0.0032918199290896677,2.700654090250848,-0.646085160091164,56.47685563724002,62.33270635925221,-0.9470961777445552,-1.5709705262766391,-5.745303115127314,-9.985175721765366,45.3295839533313,1.4524993896484375,2.1327505362385324,1.334502601623555,-1.8582331536356378,4.527238356882748,-0.26186527600603426,2.9308704792531515,-3.588903350830094,82.36954204777979,17.94982604451623,1.5963678776295946,8,-1.4412536621093892,-2.9850044250488423,-7.683753013610854,-9.537504196167006,-3.367504119873061,4,-0.0294586947462665,1.233710808014056,66.07250213623047,1.1002786107291695,64.61250305175781,-1.2350616819352487,64.29750061035156,-0.0294586947462665
9069,2019-08-12,65.34999847412111,66.00499725341797,65.19750213623047,65.82499694824219,1582400.0,-0.007668436065144224,-1.0705237932214995,0.6050966556841635,50.893096508755896,59.21317672113439,-0.46294949871841595,-0.7470988940654024,-5.029428259439996,-9.352037082393622,45.320805759236,0.8074951171875,1.8786880182721717,0.6027477264404411,-2.086350219495273,3.291845672376155,-0.741801246527416,1.947296699408298,-2.9089424926757985,64.63327650940771,1.5370069527937034,1.3445489729678575,8,-0.9362487792968892,-2.414999008178725,-7.098123550415053,-9.032499313354506,-2.93249893188478,0,-0.047551618079622604,2.700654090250848,65.85500335693361,1.233710808014056,66.07250213623047,1.1002786107291695,64.61250305175781,-0.047551618079622604
9070,2019-08-13,66.54250335693361,66.68250274658203,65.09249877929689,65.13500213623047,1916000.0,0.01824797108885523,-1.13064725547731,-2.963169983456326,55.63492627350185,57.18543189176649,-1.7045933375896567,-1.489674638009106,-6.005431245964054,-10.419868918927236,45.87426283549318,1.590003967285142,1.5911436604217641,1.4611274719238452,-0.09168679844718497,3.0139417422948824,0.684720336738323,2.2375346071093674,-3.9334896391601717,96.20598111054176,33.09141895137071,0.7764071351855175,8,-2.1075019836425923,-3.5862522125244283,-8.290628433227553,-9.886253356933608,-3.68750381469728,1,-0.07570352834183658,-1.0705237932214995,65.34999847412111,2.700654090250848,65.85500335693361,1.233710808014056,66.07250213623047,-0.07570352834183658
9071,2019-08-14,64.18000030517578,66.41750335693361,64.15249633789061,65.61499786376953,1783600.0,-0.03550366957319551,-2.0402666693975164,-1.01953556948027,45.618218371820056,54.4920377499849,0.5722993593277295,0.8442461161561567,-3.474479978262835,-7.890996435126638,43.76136738485997,2.390007019042997,1.2698998127672638,-0.855750656127924,-2.459960531861313,0.748459219605472,-1.6578555939946256,-0.05364571826122244,-1.3265772456738318,1.0871105776920214,-59.99995999136313,0.8021049378666969,8,0.2550010681152344,-1.1562480926513672,-5.777500152587891,-7.492500305175781,-0.7350006103515625,2,-0.03977098264770429,-1.13064725547731,66.54250335693361,-1.0705237932214995,65.34999847412111,2.700654090250848,65.85500335693361,-0.03977098264770429
9072,2019-08-15,65.00499725341797,65.28749847412111,64.04250335693361,64.30000305175781,1834800.0,0.012854424186963698,-1.040986323300466,-0.49128599379014076,48.277273279618605,52.27592327582713,-0.2390351336906349,0.007214458413443481,-4.150287608265096,-8.552997338194501,41.451487383680195,1.2449951171875,0.8802633731517773,-0.022878646850585938,-1.6260147065108725,1.5802574128097007,-0.8244466766807221,0.7786893829795503,-1.921829412691217,36.45811056844748,-20.708749727811224,0.8015680298301432,8,-0.5699958801269531,-1.9812450408935547,-6.456872940063477,-8.171247482299805,-1.342498779296875,3,-0.051303733949428,-2.0402666693975164,64.18000030517578,-1.13064725547731,66.54250335693361,-1.0705237932214995,65.34999847412111,-0.051303733949428
9073,2019-08-16,66.09999847412111,66.30999755859375,65.35250091552734,65.67500305175781,1840000.0,0.01684487757817066,1.2662814319895264,0.6028353444077903,53.57761489985721,51.23274155192132,-1.2284636003596319,-1.0106353574082192,-5.088600795161447,-9.48640098718284,39.15256847383112,1.3050003051757812,0.6040230419541501,0.9902477264404439,-0.6579374726476885,2.6384329255285763,0.16615512689638479,1.814340325984503,-2.8008705390430393,77.93543912377582,21.33607153387412,0.8240925995440647,8,-1.2624969482422017,-2.86749649047853,-7.131872177124038,-9.1012477874756,-3.0649986267089986,4,-0.064069544529753,-1.040986323300466,65.00499725341797,-2.0402666693975164,64.18000030517578,-1.13064725547731,66.54250335693361,-0.064069544529753
9074,2019-08-19,66.95500183105469,67.23999786376953,66.25,66.94750213623047,1868000.0,0.012934998134203068,2.428612949678306,0.017646530832061164,54.67896255324485,52.33800170298809,-1.5968928526596784,-1.7840345839612013,-5.7824545902053615,-10.171956954846607,36.91666891084772,1.1399993896484233,0.4289309267441723,1.7353759765624943,-0.09666996714780396,3.5674219202727997,0.8193530047073381,2.6513989484176506,-3.4528714072863806,91.08689531426714,37.87605599170076,0.916022971855152,8,-1.8387527465820312,-3.4437522888183594,-7.520001411437988,-9.692501068115234,-0.3000030517577983,0,-0.06672395596772351,1.2662814319895264,66.09999847412111,-1.040986323300466,65.00499725341797,-2.0402666693975164,64.18000030517578,-0.06672395596772351
9075,2019-08-20,66.95999908447266,67.58999633789061,66.64499664306639,67.3125,1422800.0,7.463599852597369e-05,1.0826586631021191,-47.00203458799593,57.294937710402266,53.540787791281645,-1.32369809078439,-1.7393997169892828,-5.638395845709837,-10.011984675103257,35.272285870939704,0.9449996948242188,0.2882288413293992,1.6522483825683594,-0.33804138001478634,3.642538145151505,0.6571035012767794,2.6473932638599393,-3.1588392655042483,82.24105708454422,27.503975565997727,0.9951448812915731,8,-1.1437492370605469,-3.2737503051757812,-7.336874008178711,-9.564998626708984,0.0449981689453125,1,-0.06783900245437258,2.428612949678306,66.95500183105469,1.2662814319895264,66.09999847412111,-1.040986323300466,65.00499725341797,-0.06783900245437258
9076,2019-08-21,66.91249847412111,67.25749969482422,66.59750366210939,66.97499847412111,2638800.0,-0.0007093878584381041,1.103564828324143,0.17730450403653442,58.707055038846754,53.46210447480972,-1.0232374905388468,-1.6642051634203625,-5.421103605756841,-9.804023770011632,33.422438513672006,0.6599960327148295,0.34952663186209065,1.5329978942871207,-0.5825780625379195,3.648573851112168,0.4752099158746006,2.590785872699641,-2.7324550032604833,80.90206612370139,22.37422481364186,1.0577879784125228,8,-1.0962486267089986,-2.0237503051757955,-7.186874389648452,-9.414999008178725,-0.37999725341799717,2,-0.06063887949803648,1.0826586631021191,66.95999908447266,2.428612949678306,66.95500183105469,1.2662814319895264,66.09999847412111,-0.06063887949803648
9077,2019-08-22,66.11499786376953,67.16999816894531,65.86750030517578,67.16999816894531,1294000.0,-0.01191855973903011,1.4691895488172635,16.8800048828125,55.80946788010072,53.387950279572024,-0.24482041702265178,-0.836753880704407,-4.479081584492761,-8.860527677176805,31.124904297878203,1.3024978637695312,0.5284505279837646,0.6892475128173885,-1.449205377122908,2.827700402757678,-0.3799789321527527,1.7584739577875297,-1.593959106205915,34.078145618587676,-27.14889000774776,1.0692264449701463,8,-0.2987480163574219,-1.2262496948242188,-4.213123321533203,-6.379997253417969,0.9100036621093608,3,-0.04038415269175177,1.103564828324143,66.91249847412111,1.0826586631021191,66.95999908447266,2.428612949678306,66.95500183105469,-0.04038415269175177
9078,2019-08-23,64.01000213623047,66.03749847412111,63.66749954223633,65.88249969482422,2149600.0,-0.031838399690739205,1.1718251859723545,1.7748786890462176,54.62406905686416,53.80250278491738,1.7555545489279183,1.2195206995929766,-2.2611999857383296,-6.624725625853351,28.45282042150447,2.447498321533203,0.6307672526168062,-1.345123291015625,-3.57535733450689,0.8851107524756401,-2.4602403127612575,-0.23000626926999246,3.579994201660142,8.731749491130184,-55.90218946903343,1.1151170217456337,8,1.6187458038330078,0.8787460327148438,-2.0081262588500977,-4.207500457763672,1.5875015258789205,4,-0.005428896274207173,1.4691895488172635,66.11499786376953,1.103564828324143,66.91249847412111,1.0826586631021191,66.95999908447266,-0.005428896274207173
9079,2019-08-26,65.08499908447266,65.11250305175781,64.37999725341797,64.93250274658203,2269600.0,0.016794202661551294,6.060151481726598,-0.08144007301411389,53.06240761805753,53.5166673787569,0.7141106996842836,0.14507005827768182,-3.21179633563127,-7.56652655938251,25.962467290040248,1.1025009155273438,0.5158957122839354,-0.26575126647949787,-2.497836298957708,1.9663337659987121,-1.3817937827186029,0.8502912497596071,2.4265473175048697,36.13768515519936,-28.570891408249118,1.1160425162391066,8,0.5437488555908203,-0.19625091552734375,-2.923123359680176,-5.12249755859375,-0.34749603271484375,0,-0.031497261517971165,1.1718251859723545,64.01000213623047,1.4691895488172635,66.11499786376953,1.103564828324143,66.91249847412111,-0.031497261517971165
9080,2019-08-27,65.28749847412111,65.86499786376953,65.21250152587889,65.80999755859375,2122400.0,0.0031113066374270915,1.0632305224178102,-3.426305783469989,52.6480787638289,54.297762977869,0.35187036290828644,-0.09581449761479632,-3.251933400138128,-7.62511700209523,23.45861647359007,0.779998779296875,0.44748921593198077,-0.04200172424314985,-2.2676688658897177,2.183665417403411,-1.1548352950664338,1.070831846580134,2.1471669906615887,45.12531651891396,-18.90792569294723,1.1128335708232804,8,0.3412494659423686,-0.39875030517579546,-3.0918722152710103,-5.324996948242202,-0.6299972534179972,1,0.020945821744385418,6.060151481726598,65.08499908447266,1.1718251859723545,64.01000213623047,1.4691895488172635,66.11499786376953,0.020945821744385418
9081,2019-08-28,65.54499816894531,65.63999938964844,64.5625,64.95249938964844,1550400.0,0.003944088850735605,1.753987753987754,-1.1339709425421933,47.71494990742938,54.235282603181304,0.3445957869545424,-0.3362964229648071,-3.334041658060187,-7.739860945691191,21.45860500435238,1.0774993896484375,0.4810756355671515,0.1937480926513615,-2.031389193855375,2.4188853791581053,-0.9188205506020068,1.3063167359047299,1.8143239773864508,53.60454997445976,-5.7751288802673315,1.1125686432533715,8,0.08374977111816406,-0.65625,-3.349371910095215,-5.582496643066406,0.1699981689452983,2,0.02227475971102244,1.0632305224178102,65.28749847412111,6.060151481726598,65.08499908447266,1.1718251859723545,64.01000213623047,0.02227475971102244
9082,2019-08-29,66.15000152587889,66.5,65.93499755859375,66.0,1461600.0,0.00923035126760019,-3.035639355875862,0.25316765387584517,51.236370380318235,53.97514432323253,-0.09041646385350077,-0.876570297744621,-3.78250492206206,-8.196901704323594,19.55711861943186,0.9550018310546875,0.3808424446781373,0.729126358032218,-1.5049109138759889,2.963163629940425,-0.3878922779218783,1.8461449939863144,1.135484168370965,87.64348040397351,29.88418705383983,1.1170186359541028,8,-0.5212535858154155,-1.2612533569335795,-3.8500003814697124,-6.187499999999986,-0.9075012207031108,3,0.00578230817839942,1.753987753987754,65.54499816894531,1.0632305224178102,65.28749847412111,6.060151481726598,65.08499908447266,0.00578230817839942
9083,2019-08-30,65.94999694824219,66.66750335693361,65.69750213623047,65.85500335693361,1565200.0,-0.0030235007259744595,-3.731759057667685,0.6332841666242468,52.58063690471887,53.741997028951864,0.09618795271769898,-0.6012658352176601,-3.405149878434983,-7.842288368671561,18.23678526017253,0.9700012207031392,0.5866996094570709,0.4617469787597628,-1.74953167929867,2.6730256368181884,-0.6438923502694536,1.5673863077889791,1.263129022967405,68.63368331176498,11.25877409863299,1.1056393290292135,8,-0.32124900817871094,-1.061248779296875,-3.649995803833008,-5.987495422363281,-0.8675003051757955,4,0.016300297610026826,-3.035639355875862,66.15000152587889,1.753987753987754,65.54499816894531,1.0632305224178102,65.28749847412111,0.016300297610026826
9084,2019-09-03,64.98249816894531,66.0,64.63249969482422,65.65000152587889,1562000.0,-0.014670186869851887,1.0,-7.026825154606957,43.15787289831952,52.17121204983156,0.8431261479062044,0.568865039008017,-2.2658716010043065,-6.725195221765645,18.88018517040916,1.3675003051757812,0.6847415558158048,-0.6158767700195256,-2.4457423612044664,1.2139888211654224,-1.530809565612003,0.29905602557295197,2.15971527368481,19.9523752568799,-31.16768250002426,0.9149327955924731,9,0.48000144958496094,-0.09375,-2.682497024536133,-4.957496643066406,0.910003662109375,1,0.009464171284476519,-3.731759057667685,65.94999694824219,-3.035639355875862,66.15000152587889,1.753987753987754,65.54499816894531,0.009464171284476519
9085,2019-09-04,66.00250244140625,66.33249664306639,65.0,65.53749847412111,2590800.0,0.015696599872308203,1.3688989861313967,-0.6966316535415007,59.060410830361626,52.21047380444432,-0.36540906814937557,-0.33397868948068776,-3.104585501604575,-7.590151033557682,19.320124546409595,1.3499984741210795,0.6449668971691125,0.3188774108886747,-1.4119959218085967,2.049750743585946,-0.5465592554599539,1.1843140772373033,1.0702167232159923,68.40855795612244,10.506936256637204,0.8654366663486351,9,-0.5837535858154297,-1.1137542724609375,-2.8881263732910156,-5.776250839233398,0.5149993896484375,2,-0.019165930727724212,1.0,64.98249816894531,-3.731759057667685,65.94999694824219,-3.035639355875862,66.15000152587889,-0.019165930727724212
9086,2019-09-05,66.80999755859375,67.55999755859375,66.59249877929689,66.73000335693361,1523200.0,0.012234310629424261,-4.450645806022148,0.1720290734876447,58.989044524808094,52.5637600983007,-1.3286999876418406,-1.0207355381894416,-3.7042905016048877,-8.244032182788828,19.70501239574957,1.5574951171875,0.5350931280566016,1.0164978027343778,-0.7070600547829429,2.7400556602516986,0.15471887397571038,1.8782767314930453,-3.142498016357422,74.38085235579717,13.19807961693202,0.8617789287586617,9,-1.196249008178711,-1.9212493896484375,-3.3887462615966797,-6.368745803833008,0.09249877929686079,3,-0.03221817716731479,1.3688989861313967,66.00250244140625,1.0,64.98249816894531,-3.731759057667685,65.94999694824219,-0.03221817716731479
9087,2019-09-06,66.54750061035156,67.31749725341797,66.48750305175781,66.79750061035156,1153600.0,-0.003929007002462015,-3.486514351699109,-3.125226514068271,52.43009665698571,52.31998538720309,-1.1157318211650704,-0.7597827634348135,-3.2434080645534067,-7.831201344865249,19.151809516814982,0.8299942016601562,0.3696880138741818,0.7302509307861271,-1.0223404919691177,2.482842353541372,-0.14604478059149528,1.6065466421637495,-2.8021511077880845,65.41425492490481,6.088245831316982,0.8762957113776235,9,-0.5775032043457031,-1.65875244140625,-3.0674991607666016,-6.04749870300293,-0.0625,4,-0.01250992546414964,-4.450645806022148,66.80999755859375,1.3688989861313967,66.00250244140625,1.0,64.98249816894531,-0.01250992546414964
9088,2019-09-09,63.915000915527344,66.88999938964844,63.80749893188477,66.88999938964844,3720400.0,-0.039558205352264286,1.0722702781717093,11.899993896484375,36.16293646797351,50.442266370527086,1.6783737028256382,1.8128716450181628,-0.4624754724866449,-5.066540388583448,18.30034296932918,3.0825004577636648,0.10732460981373038,-1.8052486419677791,-3.752929251702227,0.14243196776666878,-2.779088946835003,-0.8314083371005552,3.6449966430664062,2.8648107391008586,-50.27726636049881,0.9738403048672231,9,1.768747329711914,0.9737472534179688,-0.3393745422363281,-3.414999008178711,3.4475021362304688,0,0.02076976250697249,-3.486514351699109,66.54750061035156,-4.450645806022148,66.80999755859375,1.3688989861313967,66.00250244140625,0.02076976250697249
9089,2019-09-10,62.24250030517578,63.54249954223633,61.7400016784668,63.38750076293945,4191600.0,-0.026167575473588833,1.4776636717101141,0.38487430085218455,31.357438669358388,48.076639693363695,3.246686935495134,3.415757248660725,1.3291080285241463,-3.272697291619508,17.748734296557604,2.174999237060547,-0.11837416914997334,-3.3223743438720703,-5.814203543140906,-0.8305451446032279,-4.568288943506488,-2.0764597442376527,5.242447280883795,8.63400313434626,-39.14071716984655,1.2459145996344199,9,2.407499313354492,2.4224987030029297,1.3331260681152344,-1.7424983978271484,4.5,1,0.045627928247838234,1.0722702781717093,63.915000915527344,-3.486514351699109,66.54750061035156,-4.450645806022148,66.80999755859375,0.045627928247838234
9090,2019-09-11,61.50500106811523,62.5,61.19499969482422,62.49750137329102,3514800.0,-0.011848804810934421,1.6165483693324358,0.8668121470573661,29.735808706118732,46.078957337662516,3.7897461113086095,3.9595155466820486,2.166841588322832,-2.43184144221496,16.816034119797287,1.3050003051757812,-0.1991327820943951,-3.8079984664917035,-6.842944221291454,-0.7730527116919461,-5.325471343891586,-2.2905255890918284,5.750148681640631,4.870408127794986,-37.11469338743133,1.5174728773998774,9,2.872497558593757,2.8874969482421946,1.775625228881843,-1.0049991607665945,5.577495574951165,2,0.07133567493284665,1.4776636717101141,62.24250030517578,1.0722702781717093,63.915000915527344,-3.486514351699109,66.54750061035156,0.07133567493284665
9091,2019-09-12,61.62749862670898,62.4375,61.59500122070313,61.9474983215332,2861600.0,0.0019916682621967663,-3.376679481590232,0.3224177294006436,32.28734121980645,43.97350965316121,3.4119111751468054,3.8324793684154272,2.155080107886924,-2.437604719991235,16.86280178744486,0.9324989318847727,-0.3385272110391213,-3.5578758239746193,-6.983021881145781,-0.1327297668034575,-5.2704488525602,-1.8453027953890384,5.2640421197509895,7.064093170240436,-34.43731798593643,1.712573028585581,9,2.750000000000007,2.7649993896484446,1.6993770599365305,-1.1274967193603445,5.70000076293946,3,0.07934774756907648,1.6165483693324358,61.50500106811523,1.4776636717101141,62.24250030517578,1.0722702781717093,63.915000915527344,0.07934774756907648
9092,2019-09-13,61.66999816894531,61.90499877929688,61.147499084472656,61.6500015258789,3434800.0,0.0006896197831063322,2.091848968470161,-0.06248956917723752,38.967445025891735,42.46093277773597,2.980527369005273,3.717940210372717,2.213762635267571,-2.3724360980369354,17.093612815039926,0.7574996948242259,-0.49995990766990417,-3.3486263275146513,-7.118156375307976,0.4209037202786732,-5.2333913514113135,-1.463861303617989,4.87975011441651,9.098808127214584,-35.03799520092741,1.8847650238966631,9,2.6837501525878906,2.698749542236328,1.6881275177001953,-1.1699962615966797,5.8274993896484375,4,0.08484673786775287,-3.376679481590232,61.62749862670898,1.6165483693324358,61.50500106811523,1.4776636717101141,62.24250030517578,0.08484673786775287
9093,2019-09-16,61.8650016784668,62.25249862670898,61.0,61.375,3082400.0,0.0031620482456846677,-1.0201563408488805,24.504196871414415,33.444747310197755,41.381696601277994,2.39722334362321,3.361752463493687,2.1242933082688182,-2.467124764784316,16.558914063446025,1.2524986267089773,-0.6182568775330424,-2.941872978210455,-6.925356035362256,1.0416100789413463,-4.9336145067863555,-0.9501314496345543,4.252566668983889,34.021704393541796,-10.667291437431928,1.9917415285759015,9,2.414997100830078,2.4299964904785156,1.5156230926513672,-1.3425006866455078,4.667499542236314,0,0.07467871666595038,2.091848968470161,61.66999816894531,-3.376679481590232,61.62749862670898,1.6165483693324358,61.50500106811523,0.07467871666595038
9094,2019-09-17,62.48749923706055,62.584999084472656,61.99499893188477,61.99499893188477,1537600.0,0.010062192543517146,-1.3959382213065636,1.0050992207144993,36.20010295357941,38.841662392746635,1.5461895995282902,2.516418068590241,1.6269748688265793,-2.9806774843914496,15.368069880780968,0.7199974060058594,-0.8388036413107187,-2.0960002899169865,-6.0733248343253905,1.8813242544914175,-4.084662562121181,-0.1073380177127845,3.118312275645067,93.84858651545855,47.18177042566174,1.9886622722042018,9,1.7924995422363281,1.8074989318847656,1.1543750762939453,-1.7037487030029297,4.545001983642564,1,0.07801566512051994,-1.0201563408488805,61.8650016784668,2.091848968470161,61.66999816894531,-3.376679481590232,61.62749862670898,0.07801566512051994
9095,2019-09-18,62.41749954223633,62.52999877929688,61.72249984741211,62.52999877929688,2178000.0,-0.001120219174696957,13.355633922211869,-0.22842470528094966,34.2957645848234,36.09796462163723,1.1780636221615453,2.3490955489697,1.8226316561390803,-2.808937687431282,13.97287763748164,0.8074989318847727,-1.0907704640620608,-1.9388750076293917,-5.8632352493541475,1.9854852340953641,-3.9010551284917625,0.02330511323298623,2.727730819198726,89.4321994329696,41.84011436074627,1.9621801208623773,9,1.7412490844726562,1.8774986267089844,1.2568750381469727,-1.4724998474121094,5.667499542236328,2,0.06929147746479081,-1.3959382213065636,62.48749923706055,-1.0201563408488805,61.8650016784668,2.091848968470161,61.66999816894531,0.06929147746479081
9096,2019-09-19,62.85499954223633,63.2400016784668,62.21749877929688,62.21749877929688,1966800.0,0.007009252264326138,-2.207848393640433,-5.666711878199708,33.17158856276278,33.9581303889458,0.13471557766791165,1.6780674126193276,1.5162872197832797,-3.141479904755059,12.359690491394085,1.0225028991699148,-1.1454753103182895,-1.2985000610351562,-5.083513673628715,2.486513551558403,-3.191006867331936,0.5940067452616233,1.8757077830552191,82.8124175114909,38.62236816044067,1.8925068062967807,9,1.0900001525878906,1.4399986267089844,0.8406267166137695,-1.8887481689453125,4.729999542236328,3,0.06725792906878203,13.355633922211869,62.41749954223633,-1.3959382213065636,62.48749923706055,-1.0201563408488805,61.8650016784668,0.06725792906878203
9097,2019-09-20,63.44499969482422,64.22000122070311,62.97999954223633,63.18000030517578,4360400.0,0.009386686132921485,-2.7293232220092962,0.41568481961739845,37.696468292273494,34.12852281386802,-1.052318125355228,0.9252179600495651,1.0565252788116766,-3.623103700016017,11.212102794768345,1.3650016784667827,-1.4931519375861626,-0.5750000000000028,-4.255620954731398,3.1056209547313927,-2.4153104773656935,1.265310477365695,0.9126368979381709,75.93163875541435,33.39460690687192,1.8403104773656977,9,-0.8349990844726634,0.8499984741210938,0.2843770980834961,-2.3687477111816406,4.50250244140625,4,0.06119473108202955,-2.207848393640433,62.85499954223633,13.355633922211869,62.41749954223633,-1.3959382213065636,62.48749923706055,0.06119473108202955
9098,2019-09-23,63.662498474121094,63.84000015258789,63.09249877929688,63.61000061035156,2278800.0,0.0034281469042960477,2.6687074065752667,0.198105602579605,43.0010566274652,35.422258142546546,-1.4632806536227037,0.7171172000538917,0.9547315936639791,-3.72554998154601,11.926981880502066,0.7475013732910085,-1.931142674325713,-0.34012603759765625,-4.0242250030894695,3.343972927894157,-2.182175520343563,1.5019234451482504,0.557502746582017,77.6775799787695,30.95013292445242,1.842049482745905,9,-1.0524978637695384,0.6324996948242188,0.0668783187866211,-2.329998016357422,4.967498779296875,0,0.06023953153569028,-2.7293232220092962,63.44499969482422,-2.207848393640433,62.85499954223633,13.355633922211869,62.41749954223633,0.06023953153569028
9099,2019-09-24,63.03499984741211,64.47499847412111,62.81000137329102,64.06500244140625,2451200.0,-0.009856644676992432,-1.2499967781263441,-19.619895364045924,33.582258076089786,35.84964140587666,-0.7951638988695251,1.2470999202518414,1.6864206041718433,-3.000329148476119,12.522656350734984,1.6649971008300852,-2.3220199979554224,-0.8651247024536133,-4.536476599519887,2.806227194612653,-2.70080065098675,0.9705512460795234,-2.0349998474121094,47.68394749643452,3.5462126565274374,1.8356759485331338,9,-0.2975006103515554,1.2599983215332031,1.0000019073486328,-1.3024978637695312,6.030002593994141,1,0.05548506990969071,2.6687074065752667,63.662498474121094,-2.7293232220092962,63.44499969482422,-2.207848393640433,62.85499954223633,0.05548506990969071
9100,2019-09-25,66.65499877929689,66.97250366210939,65.04250335693361,65.5,6902400.0,0.0574283959807671,1.156414627908925,-1.1213552140854701,49.34599620654628,37.74504751551443,-4.031797575029138,-2.3876104316719022,-1.7543879093388313,-6.513137766924814,12.941931573012027,3.93750381469728,-2.2316913610930627,2.686499214172379,-1.141250993056957,6.514249421401708,0.7726241105577145,4.600374317787043,-5.585498809814467,93.3227222550253,50.820727724685284,1.9138751036146655,9,-2.6687469482421946,-2.3600006103515767,-2.341249465942397,-4.329999923706069,0.5125045776367188,2,0.005663527842167948,-1.2499967781263441,63.03499984741211,2.6687074065752667,63.662498474121094,-2.7293232220092962,63.44499969482422,0.005663527842167948
9101,2019-09-26,67.00499725341797,67.16999816894531,66.26499938964844,66.58249664306639,2803600.0,0.005250896114783021,1.4053045664693,0.3658017808545009,51.91621753071412,39.18380001605025,-3.954653543250906,-2.764350918696053,-2.086119297106805,-6.7527027375817426,13.92517370928247,0.904998779296875,-1.8888499055126786,2.9634977340698185,-1.0423882203547095,6.9693836884943465,0.9605547568575616,4.9664407112820825,-5.699377136230467,96.2155725506082,54.27324877715675,2.0029429772122627,9,-2.9199981689453125,-2.7249984741210938,-2.2537479400634766,-4.456249237060554,0.21750640869142046,3,0.016118228122151024,1.156414627908925,66.65499877929689,-1.2499967781263441,63.03499984741211,2.6687074065752667,63.662498474121094,0.016118228122151024
9102,2019-09-27,66.53250122070311,67.52749633789061,66.05249786376953,67.04250335693361,3573600.0,-0.007051653639024047,-1.0067885632431286,-1.207103904077458,63.385340465294,42.51053258883872,-3.039512694239491,-2.383956372767301,-1.602726640110106,-6.1552329106906,14.433486184163707,1.4749984741210795,-1.4278166322903232,2.4718767166137496,-1.5797850423529383,6.52353847558043,0.4460458371304128,4.497707596097094,-4.875018420410143,78.90840107612169,30.7001961840716,2.0258308794833413,9,-1.9075031280517436,-2.252502441406236,-1.1800022125243999,-3.983753204345696,0.8974990844726705,4,0.015819304016215785,1.4053045664693,67.00499725341797,1.156414627908925,66.65499877929689,-1.2499967781263441,63.03499984741211,0.015819304016215785
9103,2019-09-30,67.02500152587889,67.38749694824219,66.36499786376953,66.79499816894531,2244800.0,0.007402401775668199,1.141372340680498,-0.4509850853440911,77.81336243998953,47.13422808732873,-3.043108517915975,-2.942662502810549,-2.0558163132538994,-6.522897978410214,15.15718108584387,1.0224990844726562,-0.9836156769791842,2.9106267929077063,-1.2729462316375901,7.094199817453003,0.8188402806350581,5.0024133051803545,-4.897917642578115,89.34827030484452,34.64152871876146,2.0917865122726473,9,-2.400003433227525,-2.745002746582017,-1.672502517700181,-4.476253509521477,-0.27750396728514204,0,0.013763529867215185,-1.0067885632431286,66.53250122070311,1.4053045664693,67.00499725341797,1.156414627908925,66.65499877929689,0.013763529867215185
9104,2019-10-01,65.59750366210939,67.20500183105469,65.58999633789061,67.13249969482422,2074800.0,-0.021297990768688546,-1.0838636956532242,-6.673798387899644,72.03234621357666,51.32718160163465,-1.2606322383168305,-1.5459913588711771,-0.6141930331850602,-4.983945282635467,16.07864923105427,1.6150054931640767,-0.675397873058472,1.4523786544800004,-2.7669494780702593,5.671706787030253,-0.6572854117951294,3.56204272075513,-3.038386782441428,22.334079388910126,-37.078931801312805,2.1096640662751276,10,-0.7250061035156392,-1.3175048828125142,-0.3387556076049947,-3.0487556457519744,0.6399993896484233,1,0.04622879564028626,1.141372340680498,67.02500152587889,-1.0067885632431286,66.53250122070311,1.4053045664693,67.00499725341797,0.04622879564028626
9105,2019-10-02,64.73750305175781,65.49500274658203,64.1875,65.48249816894531,2734000.0,-0.013110264298797247,2.3960921863543585,0.4853400929446602,65.51125936123833,54.92047835702082,-0.041270726096797716,-0.8280764220714758,0.23604618273121503,-4.02162837872099,16.928418890589572,1.4100036621093892,-0.31718464902158416,0.655628013610837,-3.4836324497287308,4.794888476950405,-1.4140022180589398,2.725258245280621,-1.7809158154320386,16.4671752935265,-47.52003462575472,2.069630231669783,10,0.4312458038330078,-0.4575042724609375,0.521245002746582,-2.1887550354003977,0.7624969482421875,2,0.06684686905808812,-1.0838636956532242,65.59750366210939,1.141372340680498,67.02500152587889,-1.0067885632431286,66.53250122070311,0.06684686905808812
9106,2019-10-03,64.65750122070311,64.84999847412111,63.46500015258789,64.51750183105469,1824400.0,-0.0012357880252307218,4.276245422309831,-0.18791987547106073,64.84474691620579,57.936953759679966,0.3590640607169462,-0.9671908813867489,0.2961291537218358,-3.8134687054653966,17.15062781164029,1.3849983215332173,-0.005019008065787034,0.6832509994506708,-3.264861077352151,4.631363076253486,-1.2908050389507366,2.6573070378520782,-1.3352412562521465,29.353900009295884,-39.85884854957891,1.974056038401409,10,0.5112476348877095,-0.3775024414062358,0.6012468338012837,-2.108753204345696,0.5625,3,0.03881996812191679,2.3960921863543585,64.73750305175781,-1.0838636956532242,65.59750366210939,1.141372340680498,67.02500152587889,0.03881996812191679
9107,2019-10-04,65.71499633789061,65.79750061035156,64.87000274658203,65.02749633789061,1781200.0,0.016355335378300806,1.1759262573831384,4.910735694823387,67.62013869805668,60.672407323079014,-0.3828279979910718,-2.2032128595197022,-0.7601389684956672,-4.74960632367997,17.35421940320949,1.1399993896484517,0.38794962682638356,1.7823713302612134,-2.067850096635553,5.632592757157973,-0.14273938318716262,3.7074820437095966,-2.24999618530272,57.36132628063516,-15.629398663368697,1.925110713448381,10,-0.5462474822997905,-1.4349975585937358,-0.45624828338621626,-3.166248321533196,-0.5625,4,0.02294008077650256,4.276245422309831,64.65750122070311,2.3960921863543585,64.73750305175781,-1.0838636956532242,65.59750366210939,0.02294008077650256
9108,2019-10-07,65.24250030517578,65.73999786376953,64.94499969482422,65.59249877929689,1204800.0,-0.007190079267224925,1.465123431234549,-0.5090886896307025,62.78424851403581,63.91707292729525,0.3770071739781429,-1.7140445982407329,-0.29937634564041105,-4.163176116046202,17.359950155926455,0.7949981689453125,0.7793969106679981,1.2435003280639663,-2.6509579175289133,5.137958573656839,-0.70372879473247,3.1907294508604025,-1.7775001525878906,47.52672071838673,-21.882721990071744,1.9472291227964373,10,0.25374794006347656,-0.9625015258789062,0.01624774932861328,-2.6937522888183665,-0.5299987792968892,0,0.03352875793796728,1.1759262573831384,65.71499633789061,4.276245422309831,64.65750122070311,2.3960921863543585,64.73750305175781,0.03352875793796728
9109,2019-10-08,65.08249664306639,65.69750213623047,64.31500244140625,64.71749877929689,2283200.0,-0.002452445282767557,-1.3632664506074221,-1.0428555858309392,62.2641529307549,65.35242367442955,0.9588219982098138,-1.402261040436315,-0.1451477871424771,-3.8976741811335955,16.42064859889289,1.3824996948242188,1.1018425385057071,0.9414968490600444,-2.889889291320543,4.772882989440632,-0.9741962211302422,2.857189919250338,-1.2924967956542872,69.34603099839501,2.367326782141731,1.9156930701902921,10,0.4137516021728658,-0.802497863769517,0.1762514114380025,-2.5337486267089773,-1.2724952697753693,1,0.02558292938051787,1.465123431234549,65.24250030517578,1.1759262573831384,65.71499633789061,4.276245422309831,64.65750122070311,0.02558292938051787
9110,2019-10-09,65.89250183105469,66.10749816894531,65.22499847412111,65.28749847412111,1101200.0,0.012445822298899012,-1.4177962647492792,1.657553144792214,63.515036962280014,66.64118138904796,0.03272334146151934,-1.9675916184770017,-0.9690433247225911,-4.595202368027685,15.110601946690888,1.0250015258789205,1.3790009808189012,1.5321269989013615,-2.1638019363909677,5.228055934193691,-0.3158374687448031,3.380091466547526,-1.803502264404301,91.86389785120865,25.777334191237472,1.8479644676461653,10,-0.3962535858154297,-1.6125030517578125,-0.7168779373168945,-3.3437538146972727,-1.0525054931640767,2,0.005235819116228058,-1.3632664506074221,65.08249664306639,1.465123431234549,65.24250030517578,1.1759262573831384,65.71499633789061,0.005235819116228058
9111,2019-10-10,66.51750183105469,66.67500305175781,65.52500152587889,65.84249877929689,1530000.0,0.009485145997377264,1.3232225150660728,1.1157013329298,63.62831876375623,66.668178977766,-0.7472850651029717,-2.32675504219867,-1.5815341316501446,-5.102789489006611,13.855826313456893,1.1500015258789205,1.852444775910243,1.9126268386840763,-1.6672425728757503,5.492496250243903,0.12269213290416303,3.7025615444639897,-2.2024993896484375,93.32622118772832,27.308307624289625,1.7899347057799122,10,-1.0912532806396484,-2.2375030517578125,-1.363753318786621,-3.886253356933601,-2.4875030517577983,3,-0.015296753531709673,-1.4177962647492792,65.89250183105469,-1.3632664506074221,65.08249664306639,1.465123431234549,65.24250030517578,-0.015296753531709673
9112,2019-10-11,66.90249633789061,67.94499969482422,66.82749938964844,67.57499694824219,1773600.0,0.005787867797767854,-1.717344118138137,-0.9962926961593657,64.16084568998738,65.1512326722102,-1.2005243540482553,-2.42392020760812,-1.9379239664425825,-5.381430539855096,12.596325590619989,1.4274978637695312,1.9097759819532598,2.0359964370727397,-1.4027937048984853,5.474786579043972,0.3166013660871272,3.755391508058352,-2.3304943847656148,71.28087752815799,6.459500404854737,1.7193950709856156,10,-1.197496414184556,-2.4299964904785014,-1.651247978210435,-4.271247863769524,-2.8674926757812216,4,-0.025148465442755175,1.3232225150660728,66.51750183105469,-1.4177962647492792,65.89250183105469,-1.3632664506074221,65.08249664306639,-0.025148465442755175
9113,2019-10-14,66.48500061035156,67.06999969482422,66.44750213623047,66.92500305175781,2076000.0,-0.006240360978916115,-1.4174691120263103,0.6542781294670068,65.36066603416656,64.40993487449796,-0.9696524944488658,-1.731325098714592,-1.4910882989007774,-4.856055260683561,11.446940728622208,0.62249755859375,1.889306458784354,1.3875007629394531,-1.8149128746295276,4.589914400508434,-0.2137060558450372,2.9887075817239435,-1.5756988830566456,59.77960911408581,-6.911719039443959,1.6012068187844914,10,-0.7800006866455078,-2.012500762939453,-1.0556278228759766,-3.853752136230476,-2.0100021362304545,0,-0.020042178840763758,-1.717344118138137,66.90249633789061,1.3232225150660728,66.51750183105469,-1.4177962647492792,65.89250183105469,-0.020042178840763758
9114,2019-10-15,67.36250305175781,67.375,66.5,66.65499877929689,1891600.0,0.01319850241935061,1.3890844703676701,-1.607955333610732,54.16792512530644,63.149564403838866,-1.75501959905084,-2.3451135470417768,-2.2696955391932363,-5.611137481464581,10.556578041155287,0.8899993896484375,1.7855119987754051,2.0212530136108455,-1.0853869202595803,5.127892947481278,0.4679330466756255,3.5745729805460584,-2.149631527709971,78.584691851137,14.631596156731092,1.5533199669352156,10,-1.6575031280517578,-2.890003204345703,-2.0762548446655273,-4.5400047302246165,-2.4975051879882812,1,-0.03933941593356172,-1.4174691120263103,66.48500061035156,-1.717344118138137,66.90249633789061,1.3232225150660728,66.51750183105469,-0.03933941593356172
9115,2019-10-16,66.74250030517578,67.29499816894531,66.44249725341797,67.29499816894531,1682000.0,-0.009203974295694639,2.0859880967176214,-0.7809109927319156,48.501300679001474,61.333625933038384,-0.9171463466201999,-1.4592981412133952,-1.6048841770657418,-4.864290939698755,9.467390353635228,0.9200057983398438,1.483957834990406,1.185000228881833,-1.6554281762582832,4.0254286340219565,-0.23521397368823216,2.6052144314518983,-1.256415964050305,50.30990497928741,-9.167199571929658,1.420214202570061,10,-0.6124992370605469,-2.270000457763672,-2.085000991821289,-3.885002136230476,-3.334999084472649,2,-0.04393750486535708,1.3890844703676701,67.36250305175781,-1.4174691120263103,66.48500061035156,-1.717344118138137,66.90249633789061,-0.04393750486535708
9116,2019-10-17,67.08249664306639,67.41249847412111,66.54000091552734,67.19000244140625,1504800.0,0.005094150448904378,2.1583744148472315,0.19458138282450063,53.1883820804161,59.73009741996721,-0.9800445703926073,-1.5455850612090813,-1.9053522795264968,-5.066953551974677,8.907055733307129,0.8724975585937642,1.3299500030649938,1.3136217117309457,-1.3001748030269624,3.927418226488861,0.006723454351984515,2.620519969109907,-1.3505207665710373,42.59556404110886,-13.827787641937277,1.3068982573789567,10,-0.9524955749511577,-2.6099967956542827,-2.697498321533189,-3.8924980163574148,-3.559997558593736,3,-0.03342899291759682,2.0859880967176214,66.74250030517578,1.3890844703676701,67.36250305175781,-1.4174691120263103,66.48500061035156,-0.03342899291759682
9117,2019-10-18,67.32749938964844,67.5,66.69750213623047,67.14499664306639,1807600.0,0.003652260408339547,2.042623045660317,-1.6976084025263432,51.805419582807865,58.510227538719654,-1.086518393845168,-1.5650478184275443,-2.154232186061904,-5.176793388791907,9.051662147775668,0.8024978637695312,1.311362167578153,1.364499473571783,-1.0947217099837445,3.8237206571273177,0.13488888179401215,2.594110065349554,-1.3742211313201977,83.68792791232893,30.13104268400666,1.2296105917777658,10,-1.1974983215332031,-2.854999542236328,-2.9425010681152344,-4.045001983642585,-4.610000610351555,4,-0.0489770248448963,2.1583744148472315,67.08249664306639,2.0859880967176214,66.74250030517578,1.3890844703676701,67.36250305175781,-0.0489770248448963
9118,2019-10-21,67.49749755859375,67.98999786376953,67.11000061035156,67.51000213623047,1202000.0,0.002524944049406397,-1.2349179899049594,-0.06851720245808589,63.342662917688074,58.63006198171224,-1.0091269450465035,-1.510447710562886,-2.319200351538001,-5.215894297695854,9.313053668373952,0.8799972534179688,1.322713121199655,1.342747688293457,-0.9538822075314926,3.6393775841184137,0.19443274038097513,2.491062636205939,-1.3450471566159194,68.17446779139593,10.227419089249565,1.1483149479124768,10,-0.8899993896484375,-3.0024986267089844,-3.136249542236328,-4.152500152587898,-3.4850006103515625,0,-0.05129810765915599,2.042623045660317,67.32749938964844,2.1583744148472315,67.08249664306639,2.0859880967176214,66.74250030517578,-0.05129810765915599
9119,2019-10-22,66.53250122070311,67.66000366210939,66.47750091552734,67.58000183105469,1053200.0,-0.014296772070000685,-1.0431991352263685,83.76937156803042,62.4221483979834,58.50862991901261,0.2047103462347195,-0.2845832856617818,-1.3440033365933886,-4.117217731190763,9.852387356640419,1.1825027465820455,1.1847484837075797,0.20287628173826988,-1.565390622204248,1.9711431856807877,-0.6812571702329961,1.087009733709536,-0.1595451233102807,5.816086060521479,-55.00766630639722,0.884133451971259,10,0.22499847412110796,-1.6762523651122905,-2.245002746582017,-3.1875038146972585,-1.4524993896484233,1,-0.03092477674568117,-1.2349179899049594,67.49749755859375,2.042623045660317,67.32749938964844,2.1583744148472315,67.08249664306639,-0.03092477674568117
9120,2019-10-23,67.03250122070311,67.04250335693361,66.17250061035156,66.47000122070311,1128800.0,0.007515124049543687,1.987111984282665,-0.5369925272035937,65.53305044489065,58.72026677247199,-0.1302746659589218,-0.795644789064994,-1.8662261783137666,-4.485500057140918,9.39414634028809,0.8700027465820455,1.1660631231477367,0.6840011596679574,-1.1068051147172184,2.474807434053133,-0.21140197752463052,1.5794042968605453,0.9574966430664205,47.31784924209591,-16.76427324409962,0.8954031371925849,10,0.048748016357436086,-2.1762523651122905,-2.745002746582017,-3.6875038146972585,-2.7675018310546733,2,-0.03233511084118912,-1.0431991352263685,66.53250122070311,-1.2349179899049594,67.49749755859375,2.042623045660317,67.32749938964844,-0.03233511084118912
9121,2019-10-24,68.08499908447266,68.16000366210939,66.98500061035156,67.16000366210939,1610400.0,0.015701306748262533,1.186042880563193,1.6444363064235858,65.51050590729483,58.87022901883949,-1.0471601048319172,-1.8583622631888659,-2.8530127665476073,-5.411237259854005,9.067814967307255,1.1750030517578267,1.2027649994495562,1.6824989318847656,-0.2510992346556975,3.6160970984252288,0.7156998486145341,2.649298015154997,-1.9124984741210938,96.22619056758701,30.00121248768015,0.9667990832702327,10,-0.9187469482421875,-2.896247863769517,-3.858125686645508,-4.675001144409187,-4.112499237060547,3,-0.06870085814301297,1.987111984282665,67.03250122070311,-1.0431991352263685,66.53250122070311,-1.2349179899049594,67.49749755859375,-0.06870085814301297
9122,2019-10-25,67.58499908447266,68.15750122070311,67.46250152587889,68.07749938964844,1093200.0,-0.007343761573377572,1.1302543116048867,-0.5324353972666094,65.27551408267108,58.86076769089554,-0.491893799585128,-1.344396773593786,-2.318352897067683,-4.802104219805045,8.540749978471688,0.6949996948242188,1.1550353742416348,1.1298740386962862,-0.8746117065821863,3.134359783974759,0.12763116605705704,2.1321169113355154,-1.4124984741210938,71.06899649144307,2.3764173340351107,1.0022428726392354,10,-0.4187469482421875,-2.0999965667724467,-3.4650001525878906,-4.175001144409187,-3.739997863769524,4,-0.06010949256539,1.186042880563193,68.08499908447266,1.987111984282665,67.03250122070311,-1.0431991352263685,66.53250122070311,-0.06010949256539
9123,2019-10-28,67.94750213623047,68.13999938964844,67.64250183105469,67.87249755859375,1354400.0,0.005363661414047316,1.163037168493855,-0.15229346428516102,68.20207922942103,60.420118146908266,-0.6985882848061493,-1.722561456255022,-2.6765697137429356,-5.056369889698473,7.9852017427128095,0.5550003051757812,1.0716962787510909,1.4462520599365263,-0.6536328766655828,3.5461369965386353,0.39630959163547175,2.496194528237581,-1.7352514648437563,89.30811574397455,19.84317281242454,1.0499424683010563,10,-0.78125,-2.4624996185302592,-4.495002746582031,-4.470003128051765,-4.210002899169922,0,-0.07697123797792826,1.1302543116048867,67.58499908447266,1.186042880563193,68.08499908447266,1.987111984282665,67.03250122070311,-0.07697123797792826
9124,2019-10-29,68.62999725341797,69.06999969482422,67.61750030517578,67.64499664306639,1763200.0,0.010044447488579245,-1.7932860894699003,13.132539924728091,67.67840303185875,62.55090729722575,-1.3213339944120719,-2.2832864673396926,-3.374323100835113,-5.629871239396039,8.184954973394147,1.4524993896484375,0.9674063563923312,1.9771224975585966,-0.28003970037683246,4.234284695494026,0.8485413985908821,3.105703596526311,-2.378791522216801,84.81440619725579,17.431668517841885,1.1285810989677125,10,-1.0087471008300781,-2.6899967193603516,-5.177497863769531,-5.152498245239265,-4.954998016357422,1,-0.06728107955659024,1.163037168493855,67.94750213623047,1.1302543116048867,67.58499908447266,1.186042880563193,68.08499908447266,-0.06728107955659024
9125,2019-10-30,69.06500244140625,69.12249755859375,68.33000183105469,68.77500152587889,1416400.0,0.006338411851919634,2.913644669668255,0.29441699068983096,66.8653022466462,64.07056509347353,-1.5558620339560179,-2.5059443001862576,-3.8200074539709163,-5.959910823770613,9.293614845988756,0.7924957275390625,0.8959676952408984,2.1957527160644474,-0.1173021926125557,4.508807624741451,1.0392252617259459,3.352280170402949,-2.7010449516601653,97.31016611580277,31.83727076394112,1.1565274543385022,10,-1.4175033569335938,-2.7712535858154297,-5.54875373840332,-5.378753662109375,-5.010002136230469,2,-0.05769927560246424,-1.7932860894699003,68.62999725341797,1.163037168493855,67.94750213623047,1.1302543116048867,67.58499908447266,-0.05769927560246424
9126,2019-10-31,67.16750335693361,69.46250152587889,67.11499786376953,69.12249755859375,2669600.0,-0.027474104356724705,-1.279124029199013,-6.7413380337266995,51.46170529900273,64.03237461749518,0.3966782939469766,-0.43295860966971134,-1.953925500112959,-3.9583929516527334,9.63996781480537,2.347503662109361,0.8859282625321043,0.1727535247802905,-1.8943154677753,2.239822517335881,-0.8607809714975048,1.2062880210580857,-0.638033463056658,2.2366522366528554,-59.91969694550065,1.033534496277797,10,0.6499977111816264,-0.7037525177002095,-3.026878356933608,-3.481254577636733,-3.7150039672851705,3,-0.043212920269807054,2.913644669668255,69.06500244140625,-1.7932860894699003,68.62999725341797,1.163037168493855,67.94750213623047,-0.043212920269807054
9127,2019-11-01,67.22250366210939,67.89499664306639,66.75749969482422,67.72499847412111,2504800.0,0.0008188529039632186,1.7003178570459796,0.2570313567094011,54.23730596657714,63.02066828959397,0.36343740554009685,-0.38918315194237607,-2.014641818974283,-3.9176587434831234,10.221360279815244,1.1374969482421733,0.9876274011116948,0.15237846374513708,-1.8262521860401506,2.1310091135304248,-0.8369368611475068,1.141693788637781,2.239997863769503,17.190523198421147,-43.3965565338542,0.9893153248926456,11,0.5949974060058452,-0.7587528228759908,-3.0400047302246236,-3.536254882812514,-3.2475051879882955,4,-0.04834696177091624,-1.279124029199013,67.16750335693361,2.913644669668255,69.06500244140625,-1.7932860894699003,68.62999725341797,-0.04834696177091624
9128,2019-11-04,67.43000030517578,67.99500274658203,66.81500244140625,67.44999694824219,1689600.0,0.0030867139984753766,1.1261108934573272,0.03979472541487633,50.42015130576016,61.68711305712472,0.1624418927634963,-0.4473298748267496,-2.1577005122465067,-4.032272065489423,10.85994632855923,1.1800003051757812,1.0250244625739953,0.2505001068115291,-1.535185134450046,2.0361853480731043,-0.6423425138192584,1.1433427274423167,2.032501220703111,24.86137357213382,-32.06738024166869,0.8928426206307859,11,0.3875007629394531,-0.9662494659423828,-2.97750186920166,-3.1350021362304688,-2.9175033569335938,0,-0.05316623265975984,1.7003178570459796,67.22250366210939,-1.279124029199013,67.16750335693361,2.913644669668255,69.06500244140625,-0.05316623265975984
9129,2019-11-05,66.74749755859375,67.75499725341797,66.36250305175781,67.75499725341797,1790400.0,-0.01012164827959583,1.7642573170269964,50.38344143456696,50.03086632102671,59.964648154473174,0.9819070793789137,0.38610190006343714,-1.4520176532796683,-3.2615483346554583,11.266903592114014,1.3924942016601562,1.0453784410483422,-0.5152526855468693,-2.0229020882148205,0.9923967171210819,-1.2690773868808378,0.2385720157870992,2.6609039306640483,12.41918375282724,-43.473579982375014,0.7538247013339752,11,1.1650047302246094,-0.28374671936035156,-2.294999122619629,-2.4524993896484375,-1.93499755859375,1,-0.04509529842509674,1.1261108934573272,67.43000030517578,1.7003178570459796,67.22250366210939,-1.279124029199013,67.16750335693361,-0.04509529842509674
9130,2019-11-06,66.23750305175781,66.92250061035156,65.84500122070311,66.91999816894531,2292400.0,-0.0076406535898704275,2.1345436789773142,0.6774147135663171,44.88811594845063,57.67327149237937,1.5279522819036515,0.9731628347551862,-0.9308194504292544,-2.6490365089942998,11.936291507999124,1.0774993896484517,0.9386042126053411,-1.042497253417963,-2.4908634274073336,0.40586892057140744,-1.7666803404126483,-0.3183141664232778,3.049062499999991,10.850084255504418,-44.7945372386334,0.7241830869946863,11,1.416248321533189,0.22624778747558594,-1.6612548828125,-1.9425048828125,-0.785003662109375,2,-0.0386866004398585,1.7642573170269964,66.74749755859375,1.1261108934573272,67.43000030517578,1.7003178570459796,67.22250366210939,-0.0386866004398585
9131,2019-11-07,65.5,66.18250274658203,65.43499755859375,66.07250213623047,2284000.0,-0.011134221819646961,-1.1281073860489363,0.838836970130567,39.56608024309543,54.816667732426524,2.0788220488939544,1.7186445169516418,-0.19875281145657198,-1.808950715941144,12.393374655524811,0.8025054931640625,0.8894234803868244,-1.7291252136230497,-3.3513143382238724,-0.10693608902222707,-2.540219775923461,-0.9180306513226384,3.580071691894517,2.5391527216915764,-47.51098185416423,0.8110945623004122,11,1.9487495422363281,0.9637508392333984,-0.7756261825561523,-1.2050018310546875,-0.31749725341796875,3,-0.022061064043117806,2.1345436789773142,66.23750305175781,1.7642573170269964,66.74749755859375,1.1261108934573272,67.43000030517578,-0.022061064043117806
9132,2019-11-08,65.22000122070311,65.99500274658203,65.03250122070311,65.47000122070311,2512000.0,-0.004274790523616678,-2.0800048828125455,0.436679593278162,37.158171869084846,51.36734469238917,2.2217019105889477,1.9669801888280602,0.0529398072361289,-1.4415658900399961,12.24445049424154,0.9625015258789205,0.756592910480947,-1.924999237060561,-3.776767478576801,-0.07323099554432133,-2.850883357818674,-0.9991151163024483,3.5684645405273443,6.329110664149688,-39.717052454372556,0.9258841207581198,11,2.0275001525878906,1.6687507629394673,-0.49562740325926313,-0.9250030517577983,-0.02999877929686079,4,-0.027100610211175602,-1.1281073860489363,65.5,2.1345436789773142,66.23750305175781,1.7642573170269964,66.74749755859375,-0.027100610211175602
9133,2019-11-11,65.15249633789061,65.47000122070311,64.92500305175781,64.98750305175781,1742400.0,-0.0010350334490805135,-2.7586950802419437,-0.6599731445311932,41.342505197943034,48.4411338219541,2.068573560305566,2.0338133763116417,0.0972182368887502,-1.2763206186103204,12.383814185499562,0.5449981689452983,0.5304003337111851,-1.92587890625002,-3.964126925024928,0.11236911252488824,-2.945002915637474,-0.9067548968625658,3.260372969287104,8.038648489079737,-41.316083099222084,1.0191240093874536,11,2.0412559509277486,1.7362556457519673,-0.42812252044676313,-0.8574981689452983,1.3175048828125,0,-0.01807295084539562,-2.0800048828125455,65.22000122070311,-1.1281073860489363,65.5,2.1345436789773142,66.23750305175781,-0.01807295084539562
9134,2019-11-12,64.71250152587889,65.5625,64.56500244140625,65.08000183105469,4764800.0,-0.006753307037229095,-2.011320320147406,-2.2273652085455478,35.33501353711833,44.93776840978433,2.1170646472782693,2.3875060706573805,0.5395850877440438,-0.7391537398237489,12.451711916163264,0.99749755859375,0.3147484760964261,-2.2333736419677876,-4.522899707337331,0.056152423401755414,-3.378136674652552,-1.0886106092830232,3.2818238306484346,6.256593808453712,-41.56480674780441,1.1447630326847693,11,2.301250457763686,2.176250457763686,0.17562198638917437,-0.41750335693357954,2.290000915527358,1,-0.0030906636727173753,-2.7586950802419437,65.15249633789061,-2.0800048828125455,65.22000122070311,-1.1281073860489363,65.5,-0.0030906636727173753
9135,2019-11-13,63.81000137329102,63.912498474121094,61.91749954223633,63.09000015258789,6669200.0,-0.013946302975584302,3.313532550869755,-1.9591853681827998,22.45490569682876,41.71479067620945,2.4537945643338688,3.2243609490833123,1.4011362375979601,0.253343007606297,13.123523390726271,2.795001983642564,-0.004031130091973978,-2.989248847961413,-5.674943161419485,-0.30355453450334124,-4.332096004690449,-1.6464016912323771,3.704218775119351,44.3728114700215,2.5638190932499043,1.3428471567290325,11,1.146249771118157,1.8799991607665945,1.0781221389770437,0.48499679565428977,4.064998626708977,2,0.015710681791782477,-2.011320320147406,64.71250152587889,-2.7586950802419437,65.15249633789061,-2.0800048828125455,65.22000122070311,0.015710681791782477
9136,2019-11-14,64.83999633789061,64.88749694824219,63.037498474121094,63.48249816894531,2419600.0,0.016141591324752902,1.5473311552562743,1.8854109269698256,33.44387834925149,39.40440982983993,1.1833659008983517,2.1267911627983977,0.31528465813731543,-0.6731259471354605,13.450631524758391,1.8499984741210938,-0.37090240832856125,-1.8471288681030416,-4.666928715551407,0.9726709793453239,-3.2570287918272243,-0.43722894437885884,1.7787485135319088,71.67368483094158,32.179314054888025,1.4098999237241814,11,0.1162548065185689,0.8500041961670064,0.04812717437745562,-0.5449981689452983,2.875,3,0.009446377025778663,3.313532550869755,63.81000137329102,-2.011320320147406,64.71250152587889,-2.7586950802419437,65.15249633789061,0.009446377025778663
9137,2019-11-15,64.02999877929689,65.00499725341797,63.8849983215332,64.61250305175781,2635200.0,-0.01249225176344404,-1.567317529577391,-0.4291013319844823,27.582209842478292,36.86686077836416,1.6683248986128234,2.8217545326622826,1.0673240729785647,0.23146935321192075,13.703966188642475,1.1199989318847656,-0.8156118858519932,-2.492251396179185,-5.531472360835352,0.5469695684769817,-4.011861878507261,-0.9726409138511087,1.8365468226558335,57.956076042762675,23.739882891871503,1.5196104823280827,11,0.8062496185302592,1.660001754760728,0.8231248855590678,0.2649993896484233,3.1725006103515483,4,0.017999437595769274,1.5473311552562743,64.83999633789061,3.313532550869755,63.81000137329102,-2.011320320147406,64.71250152587889,0.017999437595769274
9138,2019-11-18,64.03500366210939,64.54250335693361,63.52750015258789,63.8125,2400000.0,7.816465575372078e-05,-1.5615114320096168,-0.38197773411922165,21.495068342735777,33.69621655855406,1.2640204080890953,2.6815314885252093,1.0880905496729696,0.3104356358563649,13.72957780931495,1.0150032043457173,-1.0084902353414549,-2.3141218185424606,-5.509873897156652,0.8816302600717378,-3.9119978578495562,-0.7162457792353649,1.1996945702887132,58.09338419595754,29.02679138867497,1.5978760393070988,11,0.3849964141845561,1.654996871948228,1.0537462234496928,0.43749618530272016,2.9974975585937216,0,0.018036990915021978,-1.567317529577391,64.02999877929689,1.5473311552562743,64.83999633789061,3.313532550869755,63.81000137329102,0.018036990915021978
9139,2019-11-19,64.47499847412111,64.85250091552734,63.80500030517578,64.22000122070311,1942400.0,0.006871160878406668,1.0742542471465368,1.1460362090248797,21.543637557303114,31.10238562620434,0.522743886773128,2.1918685836430143,0.7334291676456388,-0.04860375027190855,14.19725153600641,1.0475006103515625,-1.2462041482870347,-1.7712518692016488,-5.072862589339124,1.5303588509358192,-3.4220572292703793,-0.12044650913291832,-2.55749893188478,82.83403490867623,59.822123988274015,1.6508053600687347,11,-0.4249973297119283,1.2150020599365092,0.6137514114379741,-0.002498626708998586,2.777503967285142,1,0.03094226900032826,-1.5615114320096168,64.03500366210939,-1.567317529577391,64.02999877929689,1.5473311552562743,64.83999633789061,0.03094226900032826
9140,2019-11-20,64.86499786376953,65.32250213623047,64.16500091552734,64.19999694824219,2533200.0,0.006048846822461984,-2.1496932642702182,2.6078748167426706,32.443691296016084,30.311009076528855,-0.09210547150850346,1.7193092271329533,0.4588298676492002,-0.36086504219360904,14.794482524306588,1.157501220703125,-1.4726050895324363,-1.2728773117065373,-4.607946878716334,2.062192255303259,-2.9404120952114283,0.39465747179835375,-2.888798294067385,79.9779632721202,52.09347008745605,1.6675347835048981,11,-0.9087467193603516,0.8250026702880859,0.22375202178955078,-0.3924980163574219,2.2249984741210795,2,0.03295312800481298,1.0742542471465368,64.47499847412111,-1.5615114320096168,64.03500366210939,-1.567317529577391,64.02999877929689,0.03295312800481298
9141,2019-11-21,63.40750122070313,64.97499847412111,63.34249877929688,64.83499908447266,2011200.0,-0.02246969384208497,-1.0963040975777303,-2.1466103736677153,26.036368132452367,29.075253105791916,1.1592645981843859,2.9601820816086715,2.013220595267022,1.170156474600681,14.865193744469934,1.6324996948242259,-1.703925243193197,-2.4964990615844656,-5.911711898672841,0.9187137755039103,-4.2041054801286535,-0.7888926430402776,-1.2974495483398556,3.282946020198607,-24.88211863721199,1.7076064185441884,11,0.33249855041503196,2.282499313354485,1.8937492370605398,1.0649986267089773,3.86249542236326,3,0.07045694426195404,-2.1496932642702182,64.86499786376953,1.0742542471465368,64.47499847412111,-1.5615114320096168,64.03500366210939,0.07045694426195404
9142,2019-11-22,63.522499084472656,64.36000061035156,63.20750045776367,64.09249877929689,1967600.0,0.0018136318504218263,1.0859667897953111,0.39929985836830784,25.166770590191618,27.277949260486203,0.8696016067684837,2.661693209725456,1.9970807505085304,1.1239912010529736,14.967729803296864,1.1525001525878906,-1.8639632497608432,-2.1783761978149414,-5.655309801533164,1.2985574059032743,-3.9168429996740457,-0.43990939595583,-1.2839493935546926,14.893540270726055,-13.123923308635499,1.7384668018591094,11,0.2175006866455078,2.167501449584961,1.7787513732910156,0.9500007629394531,4.1750030517578125,4,0.06600019385009936,-1.0963040975777303,63.40750122070313,-2.1496932642702182,64.86499786376953,1.0742542471465368,64.47499847412111,0.06600019385009936
9143,2019-11-25,62.71749877929688,63.73500061035156,62.54750061035156,63.412498474121094,2478000.0,-0.012672680023266714,-1.2946947861918487,1.2192983630254821,24.78092895480863,26.105273195785127,1.4448109374361096,3.219869390211265,2.8873366312618245,1.993841860998053,15.209663161799124,1.1875,-1.9442888655883905,-2.7218763351440387,-6.273262305785288,0.8295096354972102,-4.49756932046467,-0.9461833498234142,-0.3555909905664194,6.126056773661676,-22.878667069416377,1.7756929853206262,11,0.9025020599365163,2.972501754760735,2.5837516784667898,1.7550010681152273,4.675003051757805,0,0.07151115235214167,1.0859667897953111,63.522499084472656,-1.0963040975777303,63.40750122070313,-2.1496932642702182,64.86499786376953,0.07151115235214167
9144,2019-11-26,64.01249694824219,64.10749816894531,62.75,62.91749954223633,4252400.0,0.020648115663898015,1.1128378679253685,-1.5755365278006639,37.321882702766004,27.757159529778157,0.04478441839725633,1.6455720238791969,1.6743317878635935,0.7769523583831983,14.74792692717894,1.3899993896484304,-1.9554131736733495,-1.1960031509399442,-4.463014410187824,2.071008108307943,-2.8295087805638843,0.43750247868399583,-1.5321653856117265,52.792631795999725,20.603677762258272,1.6335056296239432,11,-0.07749557495117188,1.6775035858154297,1.5387516021728516,0.4825019836425781,3.5550003051757812,1,0.04717835448448082,-1.2946947861918487,62.71749877929688,1.0859667897953111,63.522499084472656,-1.0963040975777303,63.40750122070313,0.04717835448448082
9145,2019-11-27,65.08000183105469,65.14250183105469,63.5525016784668,63.94499969482422,3428800.0,0.01667650745878002,1.5238054870996844,1.0365340867523436,47.693581999130195,29.340459935320233,-0.9204175056803905,0.2784919182059582,0.7051718999952215,-0.20608209524229437,13.905917823866986,1.5900001525878906,-1.9980376803360969,0.07075176239013103,-2.6456065658192784,2.7871100905995476,-1.2874274017145808,1.4289309264948358,-2.532501220703125,97.59152329095762,59.10528543140002,1.358179164104707,11,-1.1450004577636719,0.6099987030029297,0.726872444152832,-0.5850028991699219,2.4375,2,0.03338199983446977,1.1128378679253685,64.01249694824219,-1.2946947861918487,62.71749877929688,1.0859667897953111,63.522499084472656,0.03338199983446977
9146,2019-11-29,64.26499938964844,64.85250091552734,63.97000122070313,64.76249694824219,1160400.0,-0.012523085717206395,1.6051440282876301,-0.4383230151848192,45.04666676691468,31.280955149146497,-0.21853739264079763,0.9116368859329498,1.596972507043489,0.68843133680042,14.139490233554866,1.1100006103515554,-1.9735996612418631,-0.5991254806518498,-3.1340598220517677,1.9358088607480681,-1.8665926513518087,0.6683416900481092,-1.6064987182617188,66.18489292392366,22.654822726706556,1.26746717069996,11,-0.3299980163574219,1.4250011444091797,1.703749656677246,0.22999954223632812,4.555000305175781,4,0.043958561815488295,1.5238054870996844,65.08000183105469,1.1128378679253685,64.01249694824219,-1.2946947861918487,62.71749877929688,0.043958561815488295
9147,2019-12-02,63.97249984741211,64.5,63.59500122070313,64.08499908447266,2334400.0,-0.004551459503840616,-1.0864609580095952,0.2261302294197031,44.019269564706285,33.78364417380989,0.07258084137978926,0.9994105014019965,1.9454343781280414,1.0543588748685977,14.77512295394047,0.9049987792968679,-1.7638700803284166,-0.7291248321533175,-3.033715489412444,1.575465825105809,-1.8814201607828807,0.4231704964762457,-1.2074391174316403,54.913239565815616,6.608969795296829,1.1522953286295616,12,-0.03749847412109375,1.7175006866455078,2.2050018310546875,0.6075019836425781,5.865001678466783,0,0.05154553602750411,1.6051440282876301,64.26499938964844,1.5238054870996844,65.08000183105469,1.1128378679253685,64.01249694824219,0.05154553602750411
9148,2019-12-03,63.84500122070313,64.11000061035156,63.36249923706055,63.49750137329102,2088800.0,-0.001993022423902313,-1.421040926640871,-3.088908480553389,45.45929760779006,36.4409397349751,0.1903059831659064,0.890200121215905,2.1215559020086445,1.2455096882207144,15.42677878451385,0.7475013732910156,-1.726071641596576,-0.6773735046386591,-2.617263096576316,1.262516087298998,-1.6473183006074876,0.29257129133016946,-0.9776428344726611,45.76804107273858,-7.5304959255709605,0.9699447959688291,12,0.09000015258788352,1.844999313354485,2.4806261062622,0.7350006103515554,5.864997863769524,1,0.060341465140078654,-1.0864609580095952,63.97249984741211,1.6051440282876301,64.26499938964844,1.5238054870996844,65.08000183105469,0.060341465140078654
9149,2019-12-04,63.73749923706055,64.70249938964844,63.68249893188477,64.13249969482422,1610000.0,-0.0016837964067220046,-3.0395972292515756,-1.1366924639113014,49.58605651201969,38.345646981197724,0.20360316351243313,0.8017442585577896,2.2976633504075323,1.413411715471483,16.309421011470086,1.0200004577636648,-1.5567459271746031,-0.6343755722045898,-2.294237243776351,1.0254860993671642,-1.4643064079904633,0.19555526358129072,-0.7719351008300777,21.06738502883521,-31.98212092564804,0.829930835785878,12,0.10750198364257812,1.9525012969970703,2.588128089904785,0.8425025939941406,6.975002288818359,2,0.0573446187526121,-1.421040926640871,63.84500122070313,-1.0864609580095952,63.97249984741211,1.6051440282876301,64.26499938964844,0.0573446187526121
9150,2019-12-05,63.67499923706055,63.9375,63.39500045776367,63.78499984741211,1628000.0,-0.0009805844400568864,1.6144498575236694,0.27848223512028353,42.52248052373514,40.177437246895806,0.08889881127056753,0.6982229255995094,2.3127558158238344,1.5518101131575577,17.370030984583586,0.5424995422363281,-1.340522562271282,-0.5687503814697266,-2.002454761591636,0.864953998652183,-1.2856025715306885,0.14810180859122823,-0.6151575808300791,20.97313073644056,-28.492816918973233,0.7168521900609559,12,0.17000198364257812,2.0150012969970703,3.105626106262207,1.3600006103515625,6.704998016357422,3,0.06113071162931227,-3.0395972292515756,63.73749923706055,-1.421040926640871,63.84500122070313,-1.0864609580095952,63.97249984741211,0.06113071162931227
9151,2019-12-06,64.05500030517578,64.9375,63.97249984741211,64.39749908447266,1738000.0,0.005967822107080023,-2.8029585531953276,3.1136079900124844,50.16984730846169,42.95555688225915,-0.21187658358410033,0.21546236180523692,1.8775021948776782,1.1671395894719865,17.85971045417256,1.2625007629394531,-1.1422930700729381,-0.11649932861328693,-1.4237040008618465,1.1907053436352726,-0.7701016647375667,0.5371030075109928,-0.9046522297453166,43.96830048658559,-4.240964418423374,0.6536023361242815,12,-0.20999908447265625,1.635000228881836,2.915623664855957,1.0062484741210938,7.105003356933594,4,0.05405513245464966,1.6144498575236694,63.67499923706055,-3.0395972292515756,63.73749923706055,-1.421040926640871,63.84500122070313,0.05405513245464966
9152,2019-12-09,63.45249938964844,64.10500335693361,63.412498474121094,64.10500335693361,1752400.0,-0.009405993484612685,1.1226074247296085,1.905127862425418,46.33990249327653,45.35099838653336,0.42426685260771535,0.7154379251403213,2.431842546170543,1.7603024352247019,18.216549052121916,0.6925048828125142,-1.1307658850723072,-0.6306251525878963,-1.8769356570372508,0.6156853518614653,-1.2537804048125736,-0.00746990036321904,-0.21526515178597094,5.714292634368104,-39.54092173965342,0.6231552522246805,12,0.49375152587890625,1.5037517547607422,3.688126564025879,1.7787513732910156,8.175003051757812,0,0.0845908412876708,-2.8029585531953276,64.05500030517578,1.6144498575236694,63.67499923706055,-3.0395972292515756,63.73749923706055,0.0845908412876708
9153,2019-12-10,63.974998474121094,64.18250274658203,63.49250030517578,63.5625,1720800.0,0.00823449177729163,-1.4977560517558033,-0.6321777258111525,46.89054761775968,46.41418337708822,0.11052570712699605,0.1056155504462879,1.850384229990027,1.2425857411130892,18.486992940856204,0.7300033569335938,-0.9014521878333284,-0.04925117492675213,-1.1896054178968711,1.091103068043374,-0.6194282964118116,0.5209259465583074,-0.6543535203239088,37.601179156042804,-2.780747715854659,0.5701771214850617,12,0.27750205993652344,0.9812526702880859,3.1656274795532227,1.2562522888183594,7.0825042724609375,1,0.091637408231112,1.1226074247296085,63.45249938964844,-2.8029585531953276,64.05500030517578,1.6144498575236694,63.67499923706055,0.091637408231112
9154,2019-12-11,64.51249694824219,64.56500244140625,63.56750106811523,64.13749694824219,1750400.0,0.008401695770864581,3.1561605950791827,0.9090942719218748,47.84732265326812,46.43126567199243,-0.3895549195398189,-0.471825786700947,1.3049762552562214,0.7083334568937829,18.37968031374363,0.9975013732910227,-0.6488920450504594,0.49824752807617756,-0.6199871460127468,1.616482202165102,-0.06086980896829175,1.0573648651206398,-1.1117777071476738,72.44711974814335,35.542343705878835,0.5591173370444624,12,-0.36249732971191406,0.32375144958496094,2.628129005432129,0.7187538146972656,5.997505187988281,2,0.08056581874982105,-1.4977560517558033,63.974998474121094,1.1226074247296085,63.45249938964844,-2.8029585531953276,64.05500030517578,0.08056581874982105
9155,2019-12-12,64.8125,65.02500152587889,64.16000366210939,64.44999694824219,1731600.0,0.004650309102103067,1.1968029451656728,0.9666748046875,59.99286983266352,48.09195490152008,-0.8174579825457258,-0.7303170387252749,1.0281113196112415,0.40632846968918557,16.672972537176985,0.8649978637695028,-0.3017723296162558,0.7481256484985295,-0.4203072456685675,1.9165585426656335,0.163909201414981,1.332342095582078,-1.3349094431000452,86.82163573909253,43.77759470897941,0.5842164470835514,12,-0.6187496185302734,-0.3924999237060547,2.375626564025879,0.4187507629394531,5.772499084472656,3,0.09103184610806414,3.1561605950791827,64.51249694824219,-1.4977560517558033,63.974998474121094,1.1226074247296085,63.45249938964844,0.09103184610806414
9156,2019-12-13,65.45249938964844,65.64499664306639,64.62000274658203,64.81749725341797,2865600.0,0.009874628962753151,1.009798568361872,1.7517152839163195,62.772986619540546,50.175701240946104,-1.4206975929576657,-1.3935231109999933,0.42174304544772667,-0.23644239637218334,15.930231441321668,1.0249938964843608,-0.13005289836077338,1.3574998855590792,0.0767589864857996,2.638240784632359,0.7171294360224465,1.997870335095719,-1.9011123695752588,91.37749557443551,42.923095371441335,0.6403704495366388,12,-0.9487514495849609,-1.4024982452392578,1.6062517166137695,-0.22124862670898438,6.052497863769531,4,0.07528357067673475,1.1968029451656728,64.8125,3.1561605950791827,64.51249694824219,-1.4977560517558033,63.974998474121094,0.07528357067673475
9157,2019-12-16,65.18250274658203,66.74500274658203,64.52999877929689,66.52500152587889,2912800.0,-0.004125077660657062,1.4852762416750684,-2.114164193629755,67.55699762858562,52.63100124325672,-1.0739491456444483,-1.0885681568926202,0.688835376013941,0.033775147291208896,15.520573978637225,2.215003967285142,-0.15345649198532385,1.0298780441284237,-0.3392120785161268,2.398968166772974,0.34533298280614133,1.7144231054506989,-1.5054991491292569,51.9600668055321,-1.7722210611776177,0.6845450613222762,12,-0.11250114440917969,-0.8512516021728516,1.773747444152832,0.048748016357421875,5.677497863769531,0,0.09170407185447926,1.009798568361872,65.45249938964844,1.1968029451656728,64.8125,3.1561605950791827,64.51249694824219,0.09170407185447926
9158,2019-12-17,65.19000244140625,65.60749816894531,64.79750061035156,65.44999694824219,3586000.0,0.00011505687121848851,1.8173977655706817,0.19366461321634176,60.270425661890066,53.8181533710201,-0.9729081587251045,-1.0594185362017754,0.6936909249886583,0.02282987320876373,14.885905065201827,0.80999755859375,-0.08272774787808146,0.9796277999877958,-0.4639827054185446,2.423238305394129,0.2578225472846327,1.701433052690966,-1.2675589120231336,51.06217202924991,-2.673766288722277,0.7218052527031668,12,-0.12000083923339844,-0.8587512969970703,1.8781242370605469,0.041248321533203125,4.464996337890639,1,0.09874980455455762,1.4852762416750684,65.18250274658203,1.009798568361872,65.45249938964844,1.1968029451656728,64.8125,0.09874980455455762
9159,2019-12-18,66.47000122070311,68.6875,65.75250244140625,65.79000091552734,6230000.0,0.01963489386961359,-6.7748562535999755,-2.6154410470097464,61.69049168209861,55.94793238861604,-2.0389578592016164,-2.30022724934841,-0.5536659890644415,-1.2492145479088919,15.074646015530446,3.49749755859375,0.0633414120406286,2.1598764419555465,0.39854092349534653,3.9212119604157465,1.2792086827254536,3.0405442011856465,-2.3217529539440847,51.021522408783746,2.7159914830784544,0.8806677592300995,12,-0.4200019836425639,-1.1675014495849467,0.571250915527358,-1.2387504577636577,3.0199966430664205,2,0.06901611917603012,1.8173977655706817,65.19000244140625,1.4852762416750684,65.18250274658203,1.009798568361872,65.45249938964844,0.06901611917603012
9160,2019-12-19,67.00250244140625,67.25749969482422,66.23750305175781,66.30999755859375,2797600.0,0.008011151059484023,-1.4358306307619428,1.0183890765071064,74.17221889126174,58.614862564482706,-2.2907073438911567,-2.808367767043322,-1.072777512605029,-1.779206462525238,15.695918262655711,1.0199966430664062,0.22715441519156343,2.5855024337768526,0.4605377709013254,4.710467096652373,1.523020102339089,3.6479847652146162,-2.4003290013231293,59.47090646172353,12.872339286942761,1.0624823314377614,12,-0.9525032043457031,-1.700002670288086,-0.051250457763671875,-1.7712516784667969,3.05999755859375,3,0.05234878649333319,-6.7748562535999755,66.47000122070311,1.8173977655706817,65.19000244140625,1.4852762416750684,65.18250274658203,0.05234878649333319
9161,2019-12-20,67.875,67.91999816894531,66.84750366210939,67.24749755859375,5223200.0,0.013021865255805176,1.9895368125557853,0.9061343204653622,81.25752780590467,62.49459871033027,-2.8657138392394756,-3.5089146031783542,-1.9416195103131315,-2.634475487598394,15.942201778351883,1.0724945068359233,0.3892606325904069,3.2346250534057646,0.663970651076923,5.805279455734606,1.9492978522413438,4.519952254570185,-2.864293903925187,80.45701115001498,33.468090004998786,1.2853272011644215,12,-1.7849998474121094,-2.2574996948242188,-2.5518741607666016,-2.643749237060547,2.9250030517578125,4,0.03992632168652155,-1.4358306307619428,67.00250244140625,-6.7748562535999755,66.47000122070311,1.8173977655706817,65.19000244140625,0.03992632168652155
9162,2019-12-23,67.71499633789061,68.02500152587889,67.53250122070311,67.69000244140625,2498400.0,-0.002357328355202748,-1.8970918229958982,0.03983075576303542,80.8366069811068,66.26638308403551,-2.276933409854479,-3.1818502334559895,-1.7921555966396028,-2.452370363439897,16.136916469123854,0.49250030517578125,0.6425876600466438,2.8649965286254684,0.010118787203438728,5.719874270047498,1.4375576579144536,4.292435399336483,-2.3366108514232735,74.99990193578718,26.70582242280794,1.4274388707110162,12,-1.5874958038329936,-2.0974960327148295,-2.3918704986572124,-2.4837455749511577,2.0275039672851705,0,0.05596989028273236,1.9895368125557853,67.875,-1.4358306307619428,67.00250244140625,-6.7748562535999755,66.47000122070311,0.05596989028273236
9163,2019-12-24,67.20249938964844,67.92500305175781,66.83000183105469,67.79499816894531,566800.0,-0.007568440906130625,1.5688920708788259,-23.705738705752186,75.9356435106426,69.38730762374378,-1.4063636379046613,-2.4412862812872476,-1.282911768605473,-1.9180528309321971,15.715428866223109,1.095001220703125,0.8036707229464923,2.1282495498657283,-0.7259250463451536,4.982424146076617,0.7011622517602802,3.5553368479711693,-1.493202451827841,49.4036849876266,-2.237957095839022,1.4270872981054437,12,-0.77874755859375,-1.5849990844726562,-1.9393749237060547,-1.9712486267089844,3.3000030517578125,1,0.054425077250423115,-1.8970918229958982,67.71499633789061,1.9895368125557853,67.875,-1.4358306307619428,67.00250244140625,0.054425077250423115
9164,2019-12-26,67.03250122070311,67.45249938964844,66.60500335693361,67.27249908447266,1079200.0,-0.0025296405712480485,1.824993960047255,0.4050605202163516,74.7329990822237,71.0250997625838,-0.9401809803769225,-2.143325792758887,-1.1464980402057705,-1.6979009192432812,15.556337709437933,0.8474960327148295,1.067080318786779,1.807251167297352,-1.1287824245713693,4.743284759166073,0.3392343713629913,3.2752679632317125,-1.0253839766645712,44.475460004865305,-10.589262538782982,1.4680167959343615,12,-0.4237518310546733,-1.4150009155273295,-1.9775009155273295,-1.8012504577636577,4.4574966430664205,3,0.03912277642690465,1.5688920708788259,67.20249938964844,-1.8970918229958982,67.71499633789061,1.9895368125557853,67.875,0.03912277642690465
9165,2019-12-27,67.25250244140625,67.40000152587889,66.86000061035156,67.13249969482422,1156800.0,0.003282008230288014,1.602408309587388,-0.5000158947133887,74.12300746305587,72.28621318964107,-0.869060292891831,-2.3106940780055965,-1.378232106834247,-1.8901901075579417,16.31513215732692,0.5400009155273295,1.3188327698601086,1.9186273574829045,-1.152428014114136,4.989682729079945,0.3830996716843913,3.4541550432814248,-0.97734692177157,45.59858587378163,-10.420740882453025,1.5355276857985185,12,-0.6437530517578125,-1.6350021362304688,-2.3825016021728516,-2.021251678466797,5.582496643066406,4,0.03327006938236532,1.824993960047255,67.03250122070311,1.5688920708788259,67.20249938964844,-1.8970918229958982,67.71499633789061,0.03327006938236532
9166,2019-12-30,67.08999633789061,67.34500122070311,66.5625,67.26249694824219,1209200.0,-0.002416357720773643,3.636918486369491,-1.437472185135855,79.39391473326988,73.60142620127266,-0.5027137415502523,-2.0297616968490786,-1.240549865346125,-1.7056652895218036,17.00936356060833,0.7825012207031108,1.5415826575292328,1.6148714065551673,-1.5086049436595914,4.738347756769926,0.05313323144778792,3.1766095816625466,-0.5736063702193945,36.06808803659957,-25.22746289169637,1.5617381751073798,12,-0.34749603271482954,-1.4724960327148295,-2.2668704986572124,-1.8587455749511577,6.322502136230483,0,0.04430621291345349,1.602408309587388,67.25250244140625,1.824993960047255,67.03250122070311,1.5688920708788259,67.20249938964844,0.04430621291345349
9167,2019-12-31,67.26999664306639,67.39749908447266,66.6875,67.07749938964844,1478400.0,0.002682967878985032,2.173165118063251,-1.1159221583368446,78.18646262445864,75.59209697489139,-0.3972367017077687,-2.0554387026599414,-1.451692606750001,-1.8856886713613363,17.49362339026169,0.7099990844726562,1.65744846866599,1.6299968719482223,-1.5076020922963664,4.767595836192804,0.061197389825935034,3.1987963540705096,1.417503356933608,51.92624281858495,-11.855639971989419,1.568799482122292,12,-0.04999542236326704,-1.6524963378906108,-2.5549964904785014,-2.038745880126939,5.625000000000014,1,0.052475198228737474,3.636918486369491,67.08999633789061,1.602408309587388,67.25250244140625,1.824993960047255,67.03250122070311,0.052475198228737474
9168,2020-01-02,67.69750213623047,67.70749664306639,66.64499664306639,67.46499633789061,2176800.0,0.006355069339937902,7.416014503702413,1.2078395624431895,77.76809600651296,77.37849745538189,-0.48237480664025156,-2.2973103536241126,-1.9114953620903634,-2.307258716524757,17.91064562640835,1.0625,1.7184958132373964,1.8648773193359318,-1.2817403303511412,5.011494969023005,0.2915684944923953,3.4381861441794683,0.949997863769525,99.12711474776404,34.93597256167703,1.573308824843538,1,-0.5662498474121094,-2.0800018310546875,-2.982501983642578,-2.4662513732910156,5.457496643066406,3,0.030207882187884616,2.173165118063251,67.26999664306639,3.636918486369491,67.08999633789061,1.602408309587388,67.25250244140625,0.030207882187884616
9169,2020-01-03,67.39250183105469,67.99500274658203,66.76750183105469,67.01750183105469,1972400.0,-0.004505340604177954,-1.8057163783482142,1.612863002460935,72.47386203834876,77.18979113839154,-0.036605971806622506,-1.7965570436780922,-1.6118928730643063,-1.9899727793339679,18.96077315188604,1.2275009155273438,1.7733596188700602,1.377126884460452,-1.6804409626744103,4.4346947315953145,-0.15165703910697914,2.9059108080278833,1.1748980346679616,57.94067990690293,-3.2479081640165504,1.5287839235674328,1,-0.09875106811523438,-1.6737518310546875,-2.7375011444091797,-2.1612510681152344,5.9799957275390625,4,0.04614757615243281,7.416014503702413,67.69750213623047,2.173165118063251,67.26999664306639,3.636918486369491,67.08999633789061,0.04614757615243281
9170,2020-01-06,67.56749725341797,67.58750152587889,66.69499969482422,67.03250122070311,1636800.0,0.002596660126997108,2.104329481072722,1.4266560872396212,70.04736731727404,75.94421775076592,-0.13748682481111985,-1.7549620213545012,-1.8064829013056567,-2.1705811564915223,19.827281509766852,0.8925018310546733,1.929354840689868,1.3574974060058622,-1.565391344146846,4.280386156158578,-0.10394696907049195,2.8189417810822164,0.9230064833984244,70.15674181539298,12.258636030408702,1.4614443750763568,1,-0.2737464904785156,-1.5424976348876953,-2.7549962997436523,-2.3362464904785156,6.712501525878906,0,0.058053069446095895,-1.8057163783482142,67.39250183105469,7.416014503702413,67.69750213623047,2.173165118063251,67.26999664306639,0.058053069446095895
9171,2020-01-07,67.51750183105469,67.8125,66.83499908447266,67.02999877929689,1553600.0,-0.0007399330209874044,-1.227916116018641,0.9112274146855731,73.09593415930993,75.08414299278849,-0.16040362173072253,-1.5096656667518147,-1.8109973774114962,-2.0888239561057276,21.6650815046018,0.9775009155273438,1.9897821329274166,1.1343769073486385,-1.6583454444175771,3.927099259114854,-0.2619842685344622,2.530738083231739,0.8991816220117101,64.62972172615721,5.733445910059785,1.3963611758831072,1,-0.23875045776367188,-1.492502212524414,-2.705000877380371,-1.9250011444091797,7.007499694824219,1,0.07875731638773664,2.104329481072722,67.56749725341797,-1.8057163783482142,67.39250183105469,7.416014503702413,67.69750213623047,0.07875731638773664
9172,2020-01-08,68.81999969482422,68.95500183105469,67.22499847412111,67.69249725341797,2808400.0,0.019291262686654154,1.4758426414228891,2.31281104259921,78.58266240702022,75.3782562034971,-1.4412341280390564,-2.518553487703045,-3.1378749161487463,-3.3648364774406048,23.406097960559226,1.7300033569335795,1.965334591014141,2.168499755859372,-0.46552681115282724,4.8025263228715716,0.8514864723532725,3.485513039365472,-2.1750030517578267,94.15576480379954,32.85293002193659,1.3170132835061004,1,-1.061248779296875,-2.6612491607666016,-4.007498741149902,-3.227499008178711,6.400001525878906,2,0.06673203719357557,-1.227916116018641,67.51750183105469,2.104329481072722,67.56749725341797,-1.8057163783482142,67.39250183105469,0.06673203719357557
9173,2020-01-09,69.83750152587889,70.72250366210938,68.26499938964844,68.26499938964844,3243200.0,0.014784972908554073,-2.1255973722896884,1.3946773669679948,77.65913315060364,75.70338221109486,-2.2860567698527063,-3.2404726515888598,-4.180121962861634,-4.367151405465748,25.58573721270978,2.4575042724609375,1.8293489754630912,2.892876434326155,0.20863569256913195,5.577117176083178,1.5507560634476363,4.234996805204673,-3.146304779052727,78.02603936782609,14.785592395962723,1.3421203708785139,1,-1.1949996948242045,-2.795000076293931,-5.025000572204576,-4.147500991821275,5.790000915527358,3,0.0437801331717822,1.4758426414228891,68.81999969482422,-1.227916116018641,67.51750183105469,2.104329481072722,67.56749725341797,0.0437801331717822
9174,2020-01-10,69.70999908447266,70.27999877929689,69.375,70.02749633789061,1280800.0,-0.00182570164482454,1.2005992189746078,-0.20190576922143172,73.82310017091434,75.6700591786347,-1.943153222413443,-2.8497285262978096,-4.1013587431029634,-4.238701266825899,28.21677138591152,0.9049987792968892,1.7025821757869721,2.5054988861083984,-0.1936549501519096,5.2046527223687065,1.1559219679782444,3.8550758042385525,-2.8575500610351696,74.86024629991304,10.682672886272954,1.3495769181301538,1,-1.0674972534179688,-2.651247024536133,-4.89749813079834,-4.019998550415039,6.355003356933594,4,0.04941901793241543,-2.1255973722896884,69.83750152587889,1.4758426414228891,68.81999969482422,-1.227916116018641,67.51750183105469,0.04941901793241543
9175,2020-01-13,70.7125015258789,70.82499694824219,69.87000274658203,69.96250152587889,1638000.0,0.014381042240316777,-1.0427736797441087,-2.362225159197555,74.40858323806162,75.11613345694491,-2.6856671319435605,-3.5706218909340066,-5.1559798002959525,-5.234496678887012,31.058418746877294,1.1149978637695312,1.6675893410669147,3.213001251220703,0.33112661405367305,6.094875888387733,1.7720639326371952,4.653938569804211,-3.705250316894549,97.18056434604199,33.613845753231374,1.4409373185835137,1,-1.9775047302246094,-3.6025028228759766,-5.945000648498535,-5.022500991821289,3.7125015258789062,0,0.03761705462705711,1.2005992189746078,69.70999908447266,-2.1255973722896884,69.83750152587889,1.4758426414228891,68.81999969482422,0.03761705462705711
9176,2020-01-14,70.37999725341797,70.97000122070312,70.30000305175781,70.50499725341797,1787600.0,-0.00470219926160087,-3.7019328585961344,-0.16666666666666352,72.26397031360153,74.45807875573857,-2.0533272026202525,-3.0040534514892983,-4.8193610195021535,-4.896392332807878,33.5802828156974,0.6699981689453125,1.6544265253848351,2.634122085571292,-0.35155407789522997,5.619798249037814,1.1412840038380239,4.12696016730456,-3.1436813000781427,84.24556649995411,21.211104941482212,1.4928380817332625,1,-1.5724983215332031,-3.1887474060058594,-5.612496376037598,-4.689996719360352,2.9599990844726562,1,0.055413493578809536,-1.0427736797441087,70.7125015258789,1.2005992189746078,69.70999908447266,-2.1255973722896884,69.83750152587889,0.055413493578809536
9177,2020-01-15,71.16000366210938,71.46749877929688,70.48999786376953,70.48999786376953,1702000.0,0.01108278543806751,-1.9178879285803756,-5.36004638671875,81.64728563932971,74.88909982605152,-2.4848117574714337,-3.4923331228684162,-5.5878774404931875,-5.653472304761365,35.528686643837545,1.0875015258789062,1.6663019023317247,3.115253448486328,0.01545329965945541,6.215053597313201,1.5653533740728989,4.665153522899757,-3.624992887380486,90.39827710252098,24.58046797454871,1.5499000744134361,1,-2.078754425048828,-3.7200050354003906,-6.392502784729004,-5.470003128051758,0.8799972534179688,2,0.04728776968235726,-3.7019328585961344,70.37999725341797,-1.0427736797441087,70.7125015258789,1.2005992189746078,69.70999908447266,0.04728776968235726
9178,2020-01-16,71.62750244140625,71.86250305175781,71.09500122070312,71.14250183105469,1416400.0,0.006569684587380165,-1.6465496829865038,0.7238752433983534,85.07624714044107,76.28936483739511,-2.6107642934630064,-3.639417296139527,-6.044906217180852,-6.061482631169753,37.63345556475532,0.7675018310546875,1.6905271358182858,3.2608772277831974,0.07353142741381191,6.448223028152583,1.6672043275985118,4.854550127967883,-3.6992428662205583,90.55275087258696,21.125023507250944,1.5936729001846917,1,-2.3487510681152344,-3.950000762939453,-7.176251411437988,-5.937501907348633,-1.6575012207031392,3,0.050155298689014804,-1.9178879285803756,71.16000366210938,-3.7019328585961344,70.37999725341797,-1.0427736797441087,70.7125015258789,0.050155298689014804
9179,2020-01-17,71.05750274658203,71.93499755859375,70.61000061035156,71.92250061035156,1955200.0,-0.00795783289094154,1.9775487985735472,-1.783498505584395,77.57239890800409,77.12547945858734,-1.6385197220282919,-2.8544614601483715,-5.448841627534492,-5.451869701501096,37.98820855531987,1.3249969482421875,1.7266091934823748,2.4615024566650447,-0.8103054696638594,5.733310382993949,0.8255984935005927,4.097406419829497,-2.65713395420768,57.506197744058106,-14.318775095579703,1.635903963164455,1,-1.6725044250488281,-3.306253433227539,-6.453126907348633,-5.367502212524414,-0.0800018310546875,4,0.06431410503015522,-1.6465496829865038,71.62750244140625,-1.9178879285803756,71.16000366210938,-3.7019328585961344,70.37999725341797,0.06431410503015522
9180,2020-01-21,70.51000213623047,71.30500030517578,70.44249725341797,71.04499816894531,1879200.0,-0.00770503591020022,-1.574613694075314,0.6184940508215953,73.4728929132095,77.1673637645762,-0.7037355280625377,-2.1404569134470535,-4.864659562947793,-4.870770722131681,38.287212234505255,0.8625030517578125,1.739948148949253,1.7386268615722713,-1.549517511179161,5.026771234323704,0.09455467519656224,3.3826990479479804,-1.6147853165853974,12.844023854187082,-60.88067158171479,1.6440721863757146,1,-0.9300041198730469,-2.4625015258789062,-6.016878128051758,-4.820001602172852,-3.1225051879882812,1,0.07878315326729268,1.9775487985735472,71.05750274658203,-1.6465496829865038,71.62750244140625,-1.9178879285803756,71.16000366210938,0.07878315326729268
9181,2020-01-22,70.58499908447266,71.125,70.5425033569336,70.88500213623047,1302800.0,0.0010636355973623335,-2.025999762197297,0.5607575260613493,73.08494970768203,76.55650679798305,-0.33285177236669483,-2.1102092599069664,-4.87757172854657,-4.9155036364057025,38.32100848148943,0.6149978637695312,1.832556934570917,1.678123855590826,-1.677155775547817,5.033403486729469,0.0004840400215044838,3.3557636711601475,-1.264212961374767,9.547859424920128,-64.16921116756306,1.6776398155693213,1,-0.4850006103515625,-2.3525009155273438,-6.27812385559082,-4.894998550415039,-3.9000015258789062,2,0.05440255035903063,-1.574613694075314,70.51000213623047,1.9775487985735472,71.05750274658203,-1.6465496829865038,71.62750244140625,0.05440255035903063
9182,2020-01-23,71.50499725341797,71.5425033569336,70.30000305175781,70.57250213623047,1291200.0,0.01303390494975143,1.4664839159144605,-3.1082854381771017,74.81260876050325,76.24022631019412,-0.9296974232703263,-2.8793368071538623,-5.714488023465407,-5.8092409590392435,38.3829167534642,1.2425003051757812,1.9860873914036574,2.4086219787597685,-1.0883387793088417,5.905582736828379,0.6601415997254634,4.1571023577940736,-1.8182215293506658,73.70019878489235,3.0652495685092163,1.748480379034303,1,-0.8499984741210938,-3.2724990844726562,-7.228122711181641,-5.814996719360352,-1.6049957275390767,3,0.025662529263084988,-2.025999762197297,70.58499908447266,-1.574613694075314,70.51000213623047,1.9775487985735472,71.05750274658203,0.025662529263084988
9183,2020-01-24,70.86000061035156,71.91999816894531,70.3125,71.80500030517578,976800.0,-0.009020301627038707,1.7361777558454377,-1.0134098049482916,71.63806614651878,75.99744475192796,-0.13902634431275374,-2.051459344100138,-4.990015238367164,-5.138273985540167,39.20617795181195,1.6074981689453125,2.1401705882159376,1.5807502746582003,-1.8815650984744963,5.043065647790897,-0.150407411908148,3.3119079612245486,-0.8584738294505598,34.25073027783222,-36.420632628522455,1.731157686566346,1,0.042499542236328125,-2.4937515258789062,-6.159374237060547,-5.170000076293945,-2.7675018310546733,4,0.016652558495792613,1.4664839159144605,71.50499725341797,-2.025999762197297,70.58499908447266,-1.574613694075314,70.51000213623047,0.016652558495792613
9184,2020-01-27,69.65499877929689,70.26249694824219,69.00749969482422,69.50749969482422,2067200.0,-0.01700538838096821,-1.1873607925268441,-0.15608373767793338,61.54271910929555,74.56790429317617,1.1816123979464948,-0.6744945836589693,-3.703716347921997,-3.898596998093822,39.71385620720845,1.8525009155273438,2.104741042203216,0.24462356567384802,-3.0542011824453255,3.5434483137930215,-1.4047888083857458,1.8940359397334419,2.279998779296861,22.231739869599988,-46.501039229557975,1.64941237405959,1,0.8162498474120952,-0.8112487792968892,-4.954372406005874,-3.964998245239272,1.8724975585937358,0,0.0045223235507376724,1.7361777558454377,70.86000061035156,1.4664839159144605,71.50499725341797,-2.025999762197297,70.58499908447266,0.0045223235507376724
9185,2020-01-28,69.48999786376953,70.16500091552734,69.45749664306639,69.55500030517578,1341600.0,-0.002368830929854293,-9.884272300467323,-0.44069725340087823,60.76982870015908,73.29077744723811,1.2906949318552563,-0.35128173303770893,-3.4285648000942786,-3.7158149293287437,40.24897002636341,0.7075042724609517,2.008837249627703,-0.032252120971676845,-3.1708159223038166,3.106311680360463,-1.6015340216377467,1.537029779694393,2.4300003051757812,16.566469415607717,-50.50894267101732,1.5692819006660705,1,0.9812507629394531,-0.40374755859375,-3.813748359680176,-3.799997329711914,-0.7299957275390625,1,0.021406002266311175,-1.1873607925268441,69.65499877929689,1.7361777558454377,70.86000061035156,1.4664839159144605,71.50499725341797,0.021406002266311175
9186,2020-01-29,70.0625,70.5625,68.69999694824219,69.71250152587889,1920800.0,0.008238626476184674,1.7592668991279874,-5.3843896713617205,57.371690124396764,70.59348905669,0.7469716165439593,-0.726944007536531,-3.9151976081615487,-4.279919717177506,40.8184532161808,1.8625030517578125,1.97856298834958,0.391624832153326,-2.5364422999039107,3.3196919642105627,-1.0724087338752923,1.8556583981819443,1.7992481994628946,42.31374333020575,-20.45481041807308,1.464033566028618,1,0.25499725341796875,-0.813751220703125,-4.3862504959106445,-4.372499465942383,-1.9824981689453125,2,-0.03818023981099461,-9.884272300467323,69.48999786376953,-1.1873607925268441,69.65499877929689,1.7361777558454377,70.86000061035156,-0.03818023981099461
9187,2020-01-30,70.80000305175781,70.875,68.80000305175781,68.87000274658203,1338400.0,0.010526359347123204,-1.0048282648837714,5.514310626702773,55.90671881832859,67.35243035423306,-0.05248741360058773,-1.2505442367226607,-4.530378404944798,-5.000460296935046,41.462089395366554,2.0749969482421875,1.8831450337215188,0.9526275634765682,-1.785491506323595,3.6907466332767314,-0.4164319714235205,2.321687098376657,0.9352750976562589,65.2175561305242,4.198080896482438,1.3690595349000836,1,-0.48250579833984375,-1.5512542724609375,-4.946252822875977,-5.110002517700195,-8.090003967285156,3,-0.05812154400835012,1.7592668991279874,70.0625,-9.884272300467323,69.48999786376953,-1.1873607925268441,69.65499877929689,-0.05812154400835012
9188,2020-01-31,69.74250030517578,71.15499877929688,69.59500122070311,70.53500366210938,2787600.0,-0.014936478827676791,-1.8689570018450343,-0.41062343607319474,50.17902048061535,64.30872164007876,0.7928891836632062,-0.03370823904036513,-3.360481004799283,-3.8899386847298842,42.018527436259866,1.5599975585937642,1.7943643540092609,-0.20712509155274006,-2.753209750935696,2.3389595678302157,-1.480167421244218,1.0659172381387378,1.8713665961914216,42.464463518779795,-16.110081139775552,1.2730423296914812,1,0.5674972534179688,-0.49375152587890625,-3.869999885559082,-4.052499771118164,-2.6374969482421733,4,0.0022583248379959286,-1.0048282648837714,70.80000305175781,1.7592668991279874,70.0625,-9.884272300467323,69.48999786376953,0.0022583248379959286
9189,2020-02-03,70.50250244140625,71.19999694824219,69.82749938964844,70.10250091552734,1920000.0,0.010897259675304083,-1.889454621383082,-0.5047316486161252,48.81155210216032,61.568572661073304,-0.06047892208783878,-0.5784268758364703,-4.0111243799968435,-4.565259256011927,42.4431073131843,1.4574966430664062,1.577604048462291,0.39737701416015625,-1.8539517442273876,2.6487057725477,-0.7282873650336086,1.523041393353921,0.9948096618359585,72.1002197265625,17.648616939441467,1.1256643791937693,2,-0.1925048828125,-1.253753662109375,-4.481876373291016,-4.812501907348633,-7.900001525878906,0,-0.03418323575269244,-1.8689570018450343,69.74250030517578,-1.0048282648837714,70.80000305175781,1.7592668991279874,70.0625,-0.03418323575269244
9190,2020-02-04,71.48999786376953,71.72250366210938,70.76000213623047,71.3375015258789,2119600.0,0.014006530097055547,2.117373792285453,0.38123939041370236,55.848261158284515,59.65338504447357,-0.9994452947285453,-1.324920430895034,-4.888104287043021,-5.449695411746532,43.099102757007245,1.220001220703125,1.2958470669864397,1.1887474060058594,-0.7998675556435018,3.1773623676552205,0.1944399251811859,2.183054886830533,-2.7900009155273438,92.30751755577208,39.90517941408824,0.9943074808246773,2,-1.1800003051757812,-2.2412490844726562,-5.376873016357422,-5.799997329711914,-15.067497253417969,1,0.0005245275596812426,-1.889454621383082,70.50250244140625,-1.8689570018450343,69.74250030517578,-1.0048282648837714,70.80000305175781,0.0005245275596812426
9191,2020-02-05,72.83499908447266,72.97000122070312,72.1050033569336,72.45500183105469,2304400.0,0.01881383775204659,1.6615256405741987,2.4918451070642385,58.32916644219832,57.82189145355081,-2.225784884297269,-2.3727756825268926,-6.057695708432163,-6.684725908043816,43.90345136577282,1.4800033569335938,1.1275422664172083,2.267873764038086,0.43019005053263015,4.105557477543542,1.349031907285351,3.186715620790821,-4.074552001953123,96.76253727793329,47.135415374916846,0.9188418567527292,2,-2.0,-3.0687484741210938,-6.721874237060547,-7.144998550415039,-11.939998626708984,2,-0.055948335271015615,2.117373792285453,71.48999786376953,-1.889454621383082,70.50250244140625,-1.8689570018450343,69.74250030517578,-0.055948335271015615
9192,2020-02-06,73.4124984741211,73.68499755859375,72.83499908447266,73.11750030517578,1754800.0,0.00792887206573134,1.0238147138964577,0.7763165820065453,58.78010758458569,56.3932293911138,-2.798547388285357,-2.728465473866436,-6.4531654273852155,-7.148458594505826,44.21890698325521,0.8499984741210938,1.03757749326914,2.615748214721677,0.5622385117031001,4.669257917740254,1.5889933632123956,3.642503066230958,-4.483669226074213,93.33742473194502,46.8676431676253,1.0267548515092881,2,-2.220001220703125,-3.2475013732910156,-7.2324981689453125,-7.722497940063477,-22.784999847412116,3,-0.0726374493976143,1.6615256405741987,72.83499908447266,2.117373792285453,71.48999786376953,-1.889454621383082,70.50250244140625,-0.0726374493976143
9193,2020-02-07,72.8949966430664,73.5625,72.66999816894531,72.90750122070312,1464400.0,-0.007049233329623261,-2.859454644430148,-0.04238866187348058,59.085257562246035,56.12017810810829,-2.1925997740082153,-2.076629012743041,-5.7299427483184076,-6.522157976163925,43.68590588858752,0.8925018310546875,0.9392532986243083,1.9453716278076172,-0.25727514900141557,4.14801840461665,0.8440482394030937,3.0466950162121407,-3.6807972963867144,79.52038132157196,33.02367733677198,1.1013233884045193,2,-1.7024993896484375,-2.729999542236328,-6.476245880126953,-7.204996109008789,-20.614997863769524,4,-0.13972149019314783,1.0238147138964577,73.4124984741211,1.6615256405741987,72.83499908447266,2.117373792285453,71.48999786376953,-0.13972149019314783
9194,2020-02-10,73.15499877929688,73.20999908447266,72.30249786376953,72.9000015258789,1540000.0,0.003566803597009338,3.972638531803265,-20.392312385600977,63.46053644131038,56.41914563490288,-2.127662376857515,-2.1769190678231496,-5.818709319552369,-6.680684389689375,42.9667356930383,0.907501220703125,0.7456663801341961,2.033123779296872,-0.2965001233536526,4.362747681947397,0.8683118279716098,3.1979357306221345,-3.6725515399023436,81.88035525646544,29.840997002571314,1.1648119513252608,2,-1.9625015258789062,-2.9650001525878906,-6.780622482299805,-7.464998245239258,-28.659999847412102,0,-0.08270105287836371,-2.859454644430148,72.8949966430664,1.0238147138964577,73.4124984741211,1.6615256405741987,72.83499908447266,-0.08270105287836371
9195,2020-02-11,73.37249755859375,73.6875,73.06749725341797,73.51000213623047,1052400.0,0.0029731225880140766,1.5177760909640141,-0.5392394458905544,63.98292792513516,57.1537276127627,-1.9405849424738904,-2.302995683122248,-5.893328810811852,-6.7932948043733035,42.08501799236733,0.6200027465820312,0.6240407276837345,2.1176227569580135,-0.4089887484834094,4.644234262399436,0.8543170042373021,3.380928509678725,-3.637897300047271,80.09459022953317,21.743441565995695,1.2633057527207112,2,-2.1287460327148438,-3.1812477111816406,-6.866247177124023,-7.682497024536133,-27.62249755859375,1,-0.14678519883374164,3.972638531803265,73.15499877929688,-2.859454644430148,72.8949966430664,1.0238147138964577,73.4124984741211,-0.14678519883374164
9196,2020-02-12,74.27999877929688,74.4749984741211,73.3125,73.62999725341797,1668400.0,0.012368411201736818,1.2355720206873786,-4.727126449536703,63.93771415739913,58.046060428214986,-2.4439245444561806,-3.0602376524720825,-6.618185654199607,-7.596551365309111,41.23958163345138,1.1624984741210938,0.711380880767635,2.8301239013671875,0.0036196131754451244,5.65662818955893,1.4168717572713092,4.243376045463066,-4.229166541434111,91.02418227663176,33.18469241498721,1.4132521440958723,2,-2.2449989318847656,-3.625,-7.620623588562012,-8.589998245239258,-30.50749969482422,2,-0.24040789529364537,1.5177760909640141,73.37249755859375,3.972638531803265,73.15499877929688,-2.859454644430148,72.8949966430664,-0.24040789529364537
9197,2020-02-13,74.5250015258789,75.02999877929688,73.85250091552734,73.85250091552734,1768400.0,0.0032983676710871546,-2.5018492047285186,1.0346138948554526,69.17841415847236,60.1571041701991,-2.3523428834139537,-3.204514514634667,-6.664501761577995,-7.744247080912345,40.24738619745244,1.1774978637695312,0.848266102922409,2.906876754760745,-0.2304895185411482,6.044243028062638,1.3381936181097984,4.475559891411692,-4.031752664390311,81.48498317477811,19.80816143503067,1.5686831366509462,2,-2.09625244140625,-3.397502899169922,-7.873126029968262,-8.835000991821289,-35.26000213623047,3,-0.1828916576859404,1.2355720206873786,74.27999877929688,1.5177760909640141,73.37249755859375,3.972638531803265,73.15499877929688,-0.1828916576859404
9198,2020-02-14,75.22000122070312,75.30999755859375,74.34249877929688,74.67749786376953,1055200.0,0.009325725335045831,1.6782120191343097,0.8066957093912372,80.76282023165646,63.70724507347644,-2.445856884296603,-3.8120176394666885,-7.144532081263662,-8.340383310596039,39.09935843470463,0.967498779296875,1.0317720230355292,3.4222515106201143,-0.1045688114401031,6.949071832680332,1.6588413495900056,5.185661671650223,-4.182342369077531,97.00760275901258,29.087877977507887,1.7634101610301116,2,-2.1850013732910156,-3.4325027465820312,-8.261250495910645,-9.530000686645508,-31.770000457763672,4,-0.32694100232512957,-2.5018492047285186,74.5250015258789,1.2355720206873786,74.27999877929688,1.5177760909640141,73.37249755859375,-0.32694100232512957
9199,2020-02-18,75.62750244140625,75.6675033569336,74.7074966430664,75.23249816894531,1546400.0,0.005417458310157164,3.0420815933183425,0.728113969088838,83.04169853277617,66.72873811508663,-2.2908303758383113,-4.068168534044574,-7.324430883740334,-8.635628421119776,38.57618345303084,0.9600067138671875,1.2142797683536486,3.601252746582034,-0.29631702471289145,7.49882251787696,1.6524678609345642,5.550037632229504,-3.9917161708051196,98.4615068605702,23.052627642262152,1.948784885647463,2,-1.7412490844726562,-3.4437522888183594,-7.785000801086426,-9.307500839233398,-27.545001983642578,1,-0.3087171056613731,1.6782120191343097,75.22000122070312,-2.5018492047285186,74.5250015258789,1.2355720206873786,74.27999877929688,-0.3087171056613731
9200,2020-02-19,76.06500244140625,76.20249938964844,75.68250274658203,75.94999694824219,1184000.0,0.0057849325427474785,1.666653624946203,0.2911499980685286,82.79155878690071,69.44678170894244,-2.2474635207706086,-4.288012299860654,-7.522537138405681,-9.014989684901934,38.31880469251301,0.5749969482421875,1.5789463211708465,3.761002731323245,-0.45992517238876474,7.981930635035255,1.6505387794672401,5.87146668317925,-3.7841414369919306,95.24231912523298,15.000761086239493,2.1104639518560067,2,-1.8125038146972656,-3.6137542724609375,-8.214375495910645,-9.745000839233398,-27.920001983642578,2,-0.4150398014361495,3.0420815933183425,75.62750244140625,1.6782120191343097,75.22000122070312,-2.5018492047285186,74.5250015258789,-0.4150398014361495
9201,2020-02-20,74.42500305175781,76.14250183105469,74.17749786376953,75.62750244140625,2340400.0,-0.02156049874463284,-1.3151607219905077,-10.456016982884437,68.02584355770034,70.47408570595519,-0.40029903475235074,-2.4723370201820813,-5.6695156036298044,-7.331386317236536,37.42092777565354,1.9650039672851562,1.9016889907430254,1.9290031433105526,-2.3119876607524645,6.16999394737357,-0.191492258720956,4.049498545342061,-1.4382471380013584,24.361808849454093,-55.39334457294521,2.120495402031511,2,-0.17250442504882812,-1.9737548828125,-6.502505302429199,-8.053754806518555,-29.032501220703125,3,-0.38528722708706087,1.666653624946203,76.06500244140625,3.0420815933183425,75.62750244140625,1.6782120191343097,75.22000122070312,-0.38528722708706087
9202,2020-02-21,73.33999633789062,74.18250274658203,73.05999755859375,73.72250366210938,2001200.0,-0.014578524277824134,-1.3819615334801192,0.31809357036811453,67.84027664798889,71.44686560437106,0.752472196712958,-1.309970973674126,-4.360279185300527,-6.201097795840425,35.89425434539072,1.3650054931640625,2.07101849798363,0.7522464752197209,-3.477856096121883,4.982349046561325,-1.362804810451081,2.867297760890523,2.8625030517578125,8.9100593842105,-72.44072246815655,2.1150512856707997,2,0.9125022888183594,-0.8887481689453125,-5.3406219482421875,-6.896245956420898,-28.227497100830078,4,-0.40315651390538887,-1.3151607219905077,74.42500305175781,1.666653624946203,76.06500244140625,3.0420815933183425,75.62750244140625,-0.40315651390538887
9203,2020-02-24,72.04000091552734,72.58000183105469,71.11499786376953,71.40499877929688,2369200.0,-0.01772559977197119,-1.411521290022794,-1.6601045157172492,57.23698622364368,70.75536002463032,2.1438845058974607,0.08744304250384971,-2.863381272358126,-4.8707840916751906,33.580767163734976,2.2249984741210938,2.0858575842276252,-0.6067489624023494,-4.767737920596943,3.554239995792244,-2.6872434414996462,1.4737455166949474,4.102500915527344,18.181872713994142,-61.6812635329412,2.0804944790973003,2,1.6187477111816406,0.41124725341796875,-3.779376983642578,-5.347501754760742,-28.735000610351562,0,-0.4549555956323518,-1.3819615334801192,73.33999633789062,-1.3151607219905077,74.42500305175781,1.666653624946203,76.06500244140625,-0.4549555956323518
9204,2020-02-25,69.97000122070311,72.42250061035156,69.82499694824219,72.02749633789062,3501600.0,-0.028734032044939517,-1.212992212992213,-3.240138890557627,43.5070678575595,68.48026446156635,4.151114381949029,2.3001835405808464,-0.6338007948505577,-2.759402194414619,33.056018409675566,2.597503662109375,1.9978908001708646,-2.6924987792968835,-6.807941728774452,1.4229441701806849,-4.750220254035668,-0.6347773045580993,5.971400451660173,2.273684311266992,-72.87520687820795,2.0577214747387815,2,3.0437469482422017,2.4812469482422017,-1.4918746948242045,-3.0799999237060405,-29.29750061035155,1,-0.3790195797497967,-1.411521290022794,72.04000091552734,-1.3819615334801192,73.33999633789062,-1.3151607219905077,74.42500305175781,-0.3790195797497967
9205,2020-02-26,70.97750091552734,71.76750183105469,70.4000015258789,70.4625015258789,2829600.0,0.0143990235421938,-3.273442529146699,-0.25030406407594014,41.829791632269846,66.02382862544087,3.093468509470256,1.4860271020601488,-1.4763937371814109,-3.7055092472878925,32.5029115808983,1.7975006103515767,1.9642426538938764,-1.7593742370605412,-5.682690624969311,2.1639421508482286,-3.721032431014933,0.2022839568938508,4.596916473388674,18.243024558962766,-51.93410103942271,1.9616581939543865,2,2.0362472534179688,1.4737472534179688,-2.409377098083496,-4.051252365112305,-29.68000030517578,2,-0.3225670129610757,-1.212992212992213,69.97000122070311,-1.411521290022794,72.04000091552734,-1.3819615334801192,73.33999633789062,-0.3225670129610757
9206,2020-02-27,67.38749694824219,70.11250305175781,67.32749938964844,69.44999694824219,3731200.0,-0.05057946421018311,-1.5521281950892107,-4.004859115285473,29.050777873926265,61.565202371602425,6.261406552891202,5.128280808854242,2.2195685930186357,-0.07308766462523408,33.30623366876401,3.6500015258789062,1.7644501618138833,-5.215628051757818,-9.66936065967134,-0.7618954438442955,-7.442494355714572,-2.988761747801064,7.841955214233394,0.8752374793961929,-63.630496195136274,2.2268663039567587,2,4.37750244140625,4.37750244140625,1.4262523651123047,-0.46124839782714844,-26.329998016357415,3,-0.28554995157718877,-3.273442529146699,70.97750091552734,-1.212992212992213,69.97000122070311,-1.411521290022794,72.04000091552734,-0.28554995157718877
9207,2020-02-28,66.68499755859375,66.87999725341797,63.75,63.88000106811523,5569200.0,-0.010424773458910352,-1.042413478520071,-1.3599982984138292,28.681789252854188,55.7784211517355,6.408802850739875,5.804275765340719,3.0307520036825366,0.6512897909204298,34.35660117755178,3.6374969482421875,1.500254799388955,-5.712377166748041,-10.845265085183868,-0.579489248312214,-8.278821125965962,-3.1459332075301205,7.912298382055667,33.23892355572913,-28.15441463618734,2.5664439592179162,2,3.2912521362304688,3.2912521362304688,2.481250762939453,0.24125099182128906,-21.812496185302734,4,-0.3192996402051316,-1.5521281950892107,67.38749694824219,-3.273442529146699,70.97750091552734,-1.212992212992213,69.97000122070311,-0.3192996402051316
9208,2020-03-02,69.90000152587889,69.94000244140625,66.11750030517578,66.51499938964844,4232400.0,0.04821180302901307,1.2063479132033512,1.2067758899951369,40.71063058731924,51.07496915779585,2.637117328133286,2.742274221883875,-0.03621026109077263,-2.515374494367734,34.6452908088206,3.8225021362304688,1.2200220500702272,-2.505248260498064,-7.621441987522999,2.6109454665268714,-5.0633451240105245,0.052848603014396645,3.612564820705586,70.9138206175299,11.611620045081985,2.5580968635124677,3,0.07624816894532671,0.07624816894532671,-0.4562530517577983,-2.973752975463853,-23.4250030517578,0,-0.3546137589087367,-1.042413478520071,66.68499755859375,-1.5521281950892107,67.38749694824219,-3.273442529146699,70.97750091552734,-0.3546137589087367
9209,2020-03-03,68.09249877929689,71.65750122070312,67.71499633789061,69.34750366210939,3582800.0,-0.025858407827256125,-2.9228713713104826,-0.370754531992726,36.185257993890126,45.89649129190578,3.6468860338380296,4.595586197718561,1.8601186477214782,-0.6669970498146256,34.62980431730299,3.942504882812514,0.7893225776290365,-4.1922508239745895,-9.602227954130399,1.2177263061812198,-6.897239389052487,-1.487262258896692,4.443810932629148,54.16274134764546,-2.4057026240477413,2.7049885650779015,3,1.8537521362304545,1.8837509155273295,1.5418758392333842,-1.1662502288818501,-19.989997863769545,1,-0.3640268593235647,1.2063479132033512,69.90000152587889,-1.042413478520071,66.68499755859375,-1.5521281950892107,67.38749694824219,-0.3640268593235647
9210,2020-03-04,71.52749633789062,71.53500366210938,68.875,70.13500213623047,2727200.0,0.05044604942061737,2.7797327696018646,-1.1095528158739423,43.639512678098434,43.186898971950015,-0.5581389091381084,1.2264212258685632,-1.461473106192841,-4.053664072503125,34.25886692380375,3.442504882812486,0.22937333864716436,-0.7591281890869084,-6.167971464210822,4.649715086037006,-3.4635498266488582,1.9452934484750415,0.1301824028428058,98.35592965231386,44.239665118808034,2.7044216375619547,3,-2.5612449645996094,-1.5512466430664062,-1.8699970245361328,-4.601247787475586,-21.842494964599602,2,-0.4313725113735609,-2.9228713713104826,68.09249877929689,1.2063479132033512,69.90000152587889,-1.042413478520071,66.68499755859375,-0.4313725113735609
9211,2020-03-05,68.76000213623047,70.8125,68.02999877929689,69.55500030517578,2607600.0,-0.03869133331029395,-1.467844962918873,-0.5709166817337563,38.069125588151685,39.87899329863477,1.4765418796170309,3.8714658476594366,1.361479050301682,-1.263420985515964,33.24703878864246,3.497497558593736,-0.5172324416627845,-3.3228725433349666,-8.94744461698977,2.301699530319837,-6.1351585801623685,-0.5105865065075648,2.8974990844726562,63.357589159941796,12.178523932581335,2.8122860368274036,3,-0.595001220703125,1.21624755859375,1.018747329711914,-1.8337535858154297,-19.990001678466797,3,-0.3993964612082027,2.7797327696018646,71.52749633789062,-2.9228713713104826,68.09249877929689,1.2063479132033512,69.90000152587889,-0.3993964612082027
9212,2020-03-06,68.08000183105469,68.44000244140625,65.90000152587889,66.21749877929689,3342000.0,-0.00988947475348434,-1.0340367555414238,-2.342776530200938,35.2143339693004,37.432031937041074,1.4884755318141742,4.354756012783582,2.0953372556810734,-0.5705422769855915,32.07686198361579,2.8600006103515767,-1.3745967744845018,-3.736248016357422,-9.596074094064448,2.1235780613496047,-6.666161055210935,-0.8063349775039086,3.4550018310546875,37.86366340818968,-7.207822686540595,2.9299130388535133,3,0.00624847412109375,1.8962478637695312,1.7031211853027344,-1.1537532806396484,-17.65500259399414,4,-0.3969227698646095,-1.467844962918873,68.76000213623047,2.7797327696018646,71.52749633789062,-2.9228713713104826,68.09249877929689,-0.3969227698646095
9213,2020-03-09,62.709999084472656,64.94000244140625,62.15499877929688,64.74250030517578,4453600.0,-0.07887782905629281,1.294539534474408,-1.091274035113599,27.810700362944928,35.68799110430613,6.029951837493627,9.404789582412405,7.474430270791274,4.78790952941759,31.4020409814864,5.925003051757805,-2.168866103551636,-8.597000885009763,-15.700399885112006,-1.4936018849075197,-12.148700385060877,-5.045301384958648,8.102500915527344,5.840569982464972,-31.135828110424455,3.551699500051121,3,4.251251220703125,6.46875,7.073123931884766,4.53125,-15.942497253417969,0,-0.28444423491625126,-1.0340367555414238,68.08000183105469,-1.467844962918873,68.76000213623047,2.7797327696018646,71.52749633789062,-0.28444423491625126
9214,2020-03-10,67.10500335693361,67.22499847412111,63.31000137329102,64.31500244140625,3646400.0,0.07008458517980087,1.5841640500872278,-1.3726933529526653,36.45093549754414,35.09034042266993,1.32516444624774,4.778280170013986,3.1452544096947577,0.392782572803398,30.77643423021323,4.514999389648452,-2.8436294846966064,-3.899496841430647,-11.18449759835535,3.3855039154940485,-7.541997219892991,-0.2569964629683028,2.668596496582012,52.77187634205709,22.20877317787714,3.642500378462349,3,-0.19875335693360796,2.0737457275390483,2.6743698120117045,0.1362457275390483,-19.4450035095215,1,-0.3074287139675841,1.294539534474408,62.709999084472656,-1.0340367555414238,68.08000183105469,-1.467844962918873,68.76000213623047,-0.3074287139675841
9215,2020-03-11,62.602500915527344,65.58249664306639,61.41749954223633,64.99500274658203,2578000.0,-0.06709637457966156,1.334973631196038,-0.8575272566182881,33.54672908210948,35.58989055691251,5.04530777561871,8.888256732748076,7.655530647962024,4.878878928559544,30.019289374130054,5.68750381469728,-3.463121723432195,-7.863499450683591,-15.958656029917904,0.23165712855071519,-11.91107774030074,-3.8159211610664414,6.256866809082027,12.613106072940905,-17.960519587145036,4.047578289617154,3,3.934999465942383,6.207498550415039,7.176872253417969,4.6387481689453125,-11.5625,2,-0.2316201395782186,1.5841640500872278,67.10500335693361,1.294539534474408,62.709999084472656,-1.0340367555414238,68.08000183105469,-0.2316201395782186
9216,2020-03-12,56.42250061035156,59.00500106811523,53.56000137329102,57.99499893188477,7770800.0,-0.0987181057433274,2.0313128814030894,0.6572610733760672,29.380226755109177,35.66749472382973,10.623531777605265,14.40012477180025,13.776891744305715,11.000941417882586,29.328720894491756,9.042499542236321,-3.9487086617077694,-13.150624847412104,-23.18219291139603,-3.119056783428171,-18.166408879404074,-8.134840815420134,11.39500556872558,19.237224674629125,-13.495202614377014,5.0157840319919655,3,6.186250686645508,8.458749771118164,13.35687255859375,10.818748474121094,-7.944999694824219,3,-0.11941156744521253,1.334973631196038,62.602500915527344,1.5841640500872278,67.10500335693361,1.294539534474408,62.709999084472656,-0.11941156744521253
9217,2020-03-13,60.89500045776367,61.01750183105469,55.90250015258789,58.3125,5014000.0,0.07926801894688729,2.6180342222815844,-1.6422913922386218,37.39111025141261,35.298659130951215,5.859542530975432,9.33263203847602,9.290711677953126,6.492010931601712,28.076735390731855,5.115001678466797,-4.442123897621258,-7.996624946594238,-18.454597278209405,2.461347385020936,-13.225611112401822,-2.7676387807866547,4.68749618530272,53.677282405183114,18.315128571166184,5.228986165807586,3,1.7137508392333984,3.9862499237060547,9.405624389648438,6.863750457763672,-13.270000457763672,4,-0.19911322619021588,2.0313128814030894,56.42250061035156,1.334973631196038,62.602500915527344,1.5841640500872278,67.10500335693361,-0.19911322619021588
9218,2020-03-16,50.62749862670898,51.91999816894531,49.39250183105469,49.39250183105469,6964000.0,-0.16860993109239175,-3.093122098428711,0.478217454692628,31.540776167374972,34.78260559467176,14.64591865881571,18.617803696509633,19.411160076890106,16.660292864444095,26.94980530914889,11.502498626708984,-4.714318178202674,-17.03450164794922,-29.871898149103522,-4.197105146794918,-23.45319989852637,-10.61580339737207,13.031398773193352,6.925540603617485,-31.274497530996165,6.41869825057715,3,9.836254119873054,12.170001983642585,20.051248550415046,17.48875045776368,-1.2674980163574148,0,-0.003999790531653891,2.6180342222815844,60.89500045776367,2.0313128814030894,56.42250061035156,1.334973631196038,62.602500915527344,-0.003999790531653891
9219,2020-03-17,52.27999877929688,52.662498474121094,48.9625015258789,51.63999938964844,7512800.0,0.03264036733815878,4.266904146484513,0.518219473848415,32.373323313769404,33.53080677641297,11.750191921275508,15.943937409863914,17.637609340895715,14.932582961455815,25.514664554636674,3.6999969482421946,-4.934435960979613,-14.214626312255852,-28.197288556165724,-0.23196406834598093,-21.20595743421078,-7.223295190300917,8.81094741821287,19.960879831951384,-19.905863969068694,6.991331121954934,3,7.607501983642571,10.30250167846679,18.39874839782714,15.836250305175774,-2.424999237060554,1,-0.10544179565714085,-3.093122098428711,50.62749862670898,2.6180342222815844,60.89500045776367,2.0313128814030894,56.42250061035156,-0.10544179565714085
9220,2020-03-18,44.49499893188477,45.59749984741211,40.79750061035156,43.39250183105469,7657200.0,-0.1489097174672277,1.9024948070506469,1.7226533628972573,30.000441906934412,32.63428636738883,17.09511044555274,22.390495749726618,25.20295893708522,22.58835654553767,24.080707575376962,11.48249816894532,-5.8511644017978455,-20.42112598419188,-36.780598879744296,-4.061653088639474,-28.60086243196809,-12.241389536415674,14.170258331298811,18.286340743379213,-25.417359605224902,8.179736447776204,3,10.123752593994134,14.005001068115227,26.196249008178704,23.621250152587884,5.54999923706054,2,0.0711316101023507,4.266904146484513,52.27999877929688,-3.093122098428711,50.62749862670898,2.6180342222815844,60.89500045776367,0.0711316101023507
9221,2020-03-19,45.75,46.34249877929688,40.09749984741211,44.05749893188477,5723600.0,0.028205441021280864,3.34057474357664,1.5351523979890014,31.885443049422904,32.26440959851355,13.670488687367616,19.897228678735956,23.739973875930275,21.193309663609966,24.28261843105997,6.244998931884773,-6.59179647896589,-17.73237476348877,-35.544626429096496,0.07987690211895426,-26.63850059629263,-8.826248930684912,9.341705932617181,27.019596637742193,-17.263942812846413,8.906125832803863,3,7.911249160766609,12.399999618530273,24.967500686645508,22.46875,7.367500305175781,3,0.11562843531207312,1.9024948070506469,44.49499893188477,4.266904146484513,52.27999877929688,-3.093122098428711,50.62749862670898,0.11562843531207312
9222,2020-03-20,43.772499084472656,47.35499954223633,41.837501525878906,45.04249954223633,10294800.0,-0.04322406372737364,-1.1468882359533301,-0.750369073136212,26.897742044943243,32.16296978540226,13.228481292888254,20.60232238898844,25.44023406225608,23.02582749557112,25.46887059624458,5.517498016357422,-7.931734445198302,-18.231500816345218,-37.45132129380025,0.9883196611098128,-27.84141105507274,-8.621590577617702,8.320365631103513,29.247907988216788,-11.185124954336352,9.609910238727517,3,9.888750076293952,14.377500534057617,27.572500228881836,25.146249771118164,10.770000457763672,4,0.10748762189645422,3.34057474357664,45.75,1.9024948070506469,44.49499893188477,4.266904146484513,52.27999877929688,0.10748762189645422
9223,2020-03-23,39.26499938964844,44.30500030517578,38.58250045776367,44.30500030517578,6571600.0,-0.10297560772405512,1.2708328602806829,3.968503227473019,25.671971926766574,30.965307166426967,15.712953889661286,23.745972439023028,29.579597240603007,27.354873178959025,28.3515688576525,5.722499847412109,-9.15356624591017,-21.10025043487549,-42.21292017934405,0.012419309593063588,-31.656585307109765,-10.543915562641217,10.42879235229492,4.847294233222713,-32.45075471246171,10.556334872234277,3,12.817499160766594,18.127500534057617,32.51312446594238,29.931249618530273,18.47249984741211,0,0.21291228168350718,-1.1468882359533301,43.772499084472656,3.34057474357664,45.75,1.9024948070506469,44.49499893188477,0.21291228168350718
9224,2020-03-24,43.45000076293945,44.68999862670898,41.32749938964844,41.45500183105469,5502800.0,0.10658350791657778,-1.9888831433052114,-0.3958330495017431,26.601115578236445,30.1935723326633,8.7385731641847,18.416513316849162,25.071609668591663,23.003044171647318,30.59803987028737,5.42499923706054,-10.300638583275024,-15.589249038696288,-37.478909145116035,6.300411067723459,-26.534079091906165,-4.644418985486411,4.021532722167969,55.485902686399456,24.840897381833535,10.944830053209873,3,6.350000381469727,13.942499160766602,28.96124839782715,25.886247634887695,12.007499694824219,1,0.13601840606762483,1.2708328602806829,39.26499938964844,-1.1468882359533301,43.772499084472656,3.34057474357664,45.75,0.13601840606762483
9225,2020-03-25,48.08250045776367,50.13999938964844,42.21500015258789,43.55500030517578,6708800.0,0.1066167920249037,-1.1990978102607015,2.2694248504236323,33.28753539443176,30.627717737032476,2.0448481150157534,12.628291165585765,20.130975955888573,18.222015142913563,32.40986303950892,7.924999237060547,-10.700001070586922,-9.811999320983887,-31.466298795403716,11.842300153435943,-20.639149058193794,1.015150416226028,-9.5,82.19771471309811,53.390108729710875,10.827149737209913,3,1.7175006866455078,9.309999465942383,24.95250129699707,21.4325008392334,4.869998931884766,2,0.03686370441632181,-1.9888831433052114,43.45000076293945,1.2708328602806829,39.26499938964844,-1.1468882359533301,43.772499084472656,0.03686370441632181
9226,2020-03-26,48.14500045776367,49.49499893188477,45.6349983215332,48.59000015258789,6924000.0,0.0012998492051157218,2.423508037094789,-0.09828816782476743,33.725204707090555,30.220394898774472,0.7651717765072945,11.647446945853034,19.76543438402382,18.040138994404032,32.78588972675289,3.8600006103515696,-11.79419207038324,-8.787374496459961,-30.37556968880307,12.800820695883147,-19.581472092631515,2.006723099711593,-9.331350021362304,82.73848915200006,52.80126369693139,10.794097596171556,3,-2.522500991821289,9.217500686645508,25.206872940063477,21.653749465942383,4.2649993896484375,3,0.039464070892437864,-1.1990978102607015,48.08250045776367,-1.9888831433052114,43.45000076293945,1.2708328602806829,39.26499938964844,0.039464070892437864
9227,2020-03-27,45.39250183105469,46.9375,45.0,46.86000061035156,4022400.0,-0.057171016731502156,1.3882932701350488,3.297752327395546,35.23091187694591,30.630409977615685,1.215172045587174,13.410540719489617,22.151513318540154,20.655165699077713,32.01642414176146,3.145000457763672,-12.581812272764964,-10.475248336791992,-32.138337588804106,11.187840915220121,-21.306792962798056,0.35629628921406464,-6.352324415588377,58.922794745008545,24.86605287929595,10.831544626006059,3,0.2299976348876953,10.989999771118164,27.95937156677246,24.406248092651367,7.292499542236335,4,0.17018225835783607,2.423508037094789,48.14500045776367,-1.1990978102607015,48.08250045776367,-1.9888831433052114,43.45000076293945,0.17018225835783607
9228,2020-03-30,45.11249923706055,45.9000015258789,43.837501525878906,45.474998474121094,4295200.0,-0.006168476790203714,2.4020468710182095,0.24701842493813297,29.828020422771615,30.347598545282597,0.7047102355717101,12.372663630604158,22.039216596685975,20.791359397748792,33.06510064814409,2.062499999999993,-12.694550780840764,-9.515875816345215,-30.62798335102937,11.596231718338942,-20.071929583687293,1.0401779509968634,-5.850325382110597,42.95035287843528,10.795771442785536,10.556053767342078,3,-0.7512493133544922,10.468751907348633,28.2393741607666,24.69499969482422,7.430000305175781,0,0.20903298342267207,1.3882932701350488,45.39250183105469,2.423508037094789,48.14500045776367,-1.1990978102607015,48.08250045776367,0.20903298342267207
9229,2020-03-31,43.30500030517578,44.89500045776367,42.97999954223633,44.622501373291016,6454400.0,-0.04006647741652669,1.0563776644007186,3.6344933545202944,31.37936142043729,30.500811824560696,1.2351064717186517,12.888742828899382,23.443700160336007,22.453976562748466,35.040657315463996,2.1324996948242188,-13.646862626319034,-10.083999824523929,-30.77414665615595,10.606147007108085,-20.42907324033993,0.2610735912920745,-3.8252699395318643,13.753946467156778,-20.010278725729478,10.345073415816007,3,1.0562496185302734,12.197500228881836,29.749998092651367,26.502498626708984,10.044998168945312,1,0.333275576265492,2.4020468710182095,45.11249923706055,1.3882932701350488,45.39250183105469,2.423508037094789,48.14500045776367,0.333275576265492
9230,2020-04-01,40.67250061035156,41.84500122070313,40.13750076293945,41.36000061035156,4456800.0,-0.060789739666843645,1.0603308600150887,0.5218212088309808,33.685520399895935,30.7008204190577,3.6524579480107278,13.798603340541938,25.6519355880977,24.93295892321217,37.25779112493469,3.167499542236328,-13.476343362176657,-11.173749732971189,-30.740064034301128,8.392564568358758,-20.956906883636165,-1.390592582306212,-0.9795648642275552,5.717338520969318,-28.649958547094005,9.783157150664973,4,3.688749313354492,14.502500534057617,32.05999755859375,29.174999237060547,13.880001068115234,2,0.36351342124386554,1.0563776644007186,43.30500030517578,2.4020468710182095,45.11249923706055,1.3882932701350488,45.39250183105469,0.36351342124386554
9231,2020-04-02,41.29750061035156,41.8224983215332,39.72249984741211,40.0625,5749200.0,0.015366647996089222,-1.193208846109409,-1.7963645241477273,27.94192369266608,30.81684060213801,2.6032060414517844,11.60572260894309,24.59876871982499,24.168293215973108,39.29367973149604,2.0999984741210938,-13.504487276696118,-9.175624656677243,-27.563176421655626,9.21192710830114,-18.369400539166435,0.01815122581194828,8.842498779296875,21.82953194220694,-9.678160299338572,9.193775882489192,4,3.063749313354492,13.822500228881836,31.43499755859375,28.587499618530273,12.29750061035157,3,0.28222043966446364,1.0603308600150887,40.67250061035156,1.0563776644007186,43.30500030517578,2.4020468710182095,45.11249923706055,0.28222043966446364
9232,2020-04-03,41.05749893188477,41.875,40.54750061035156,40.81499862670898,4031600.0,-0.00581153035703641,-2.414805510852926,0.19635642536789022,36.08809637147419,31.974187762661085,2.701696395177173,10.24260979272573,24.369327987866107,24.27028645745515,40.70432591235068,1.3274993896484375,-12.71532952787225,-8.064501190185538,-24.911340146323873,8.782337765952803,-16.48792066825471,0.35891828788363256,8.874150466918941,21.610663241519347,-12.469220516940013,8.423419478069171,4,3.8737506866455007,14.062501907348626,30.707500457763665,29.123752593994134,10.380001068115227,4,0.27650249554560946,-1.193208846109409,41.29750061035156,1.0603308600150887,40.67250061035156,1.0563776644007186,43.30500030517578,0.27650249554560946
9233,2020-04-06,44.872501373291016,45.1500015258789,42.06999969482422,42.25,5372000.0,0.09291852988257787,-1.0653812456433134,10.814425043258765,39.86870535933694,33.448364405005584,-0.2617592177628367,5.2941839766489664,20.140328263041212,20.339136403742856,40.80704423884088,4.092502593994126,-12.030136730316258,-3.357623863220212,-19.022815756147352,12.307568029706928,-11.190219809683782,4.474972083243358,4.854965034484863,94.88714754914135,56.58319553244873,7.832595946463571,4,0.05874824523925781,10.247499465942383,25.103748321533203,25.103748321533203,4.994998931884766,0,0.1741044016024067,-2.414805510852926,41.05749893188477,-1.193208846109409,41.29750061035156,1.0603308600150887,40.67250061035156,0.1741044016024067
9234,2020-04-07,46.474998474121094,48.83250045776367,46.3375015258789,47.69499969482422,6444400.0,0.03571223024763026,-2.337802114803603,-0.4652051789670285,53.259258096419195,35.667444705226416,-1.553390885101635,2.178591071611798,18.17276606191251,18.635656442172063,41.604093668810435,3.9599990844726562,-10.800568871915551,-0.7236265182495103,-13.629612210482698,12.182359173983677,-7.176619364366104,5.729366327867083,3.0523686024475083,74.12182408677577,31.910777680307987,6.452992846116593,4,-1.8662490844726562,8.645002365112305,23.501251220703125,23.501251220703125,10.702503204345703,1,0.13055408859225315,-1.0653812456433134,44.872501373291016,-2.414805510852926,41.05749893188477,-1.193208846109409,41.29750061035156,0.13055408859225315
9235,2020-04-08,48.102500915527344,48.49250030517578,46.37749862670898,47.11999893188477,3771600.0,0.035018881007871316,1.4000008657465304,-0.8053286889961669,53.82551511276167,37.90081252807876,-3.551205056234039,-0.622846859846149,16.196902675727785,16.93002014353692,41.96407350862897,2.115001678466804,-8.939698874389236,1.6288759231567411,-9.074850088176731,12.332601934490214,-3.722987082509995,6.980738928823477,1.2287688164581283,91.98683322362416,45.87736416551886,5.3518630056667345,4,-3.825000762939453,6.95625114440918,21.858749389648438,21.873748779296875,8.752498626708984,2,0.10908991130853818,-2.337802114803603,46.474998474121094,-1.0653812456433134,44.872501373291016,-2.414805510852926,41.05749893188477,0.10908991130853818
9236,2020-04-09,49.68500137329102,51.787498474121094,49.37749862670898,49.48500061035156,3737600.0,0.032898506889334156,-10.6143247143602,0.20356270650769437,59.73972715162907,40.62401422526578,-5.467220153424478,-2.8838402958843474,14.258791340032253,15.261348678371682,40.58875027888546,3.68499755859375,-7.297659691621867,3.5482513427734474,-6.2203280658414,13.316830751388295,-1.3360383615339728,8.432541047080868,-9.962501525878913,81.29450622399885,31.68681232800877,4.884289704307423,4,-3.930002212524421,5.012498855590813,19.786249160766594,20.291248321533196,9.42249679565429,3,0.09796719675230547,1.4000008657465304,48.102500915527344,-2.337802114803603,46.474998474121094,-1.0653812456433134,44.872501373291016,0.09796719675230547
9237,2020-04-13,48.77000045776367,49.7125015258789,47.8650016784668,49.6875,3046000.0,-0.01841603884948717,2.819110892065098,-4.58748021133326,67.75971404032089,44.83864684943792,-4.495485864069629,-3.0817943675162383,14.776441495899881,16.09691642720759,40.00517402626298,1.8474998474121023,-6.427488763945448,3.2395004272460923,-3.79495168227956,10.273952536771745,-0.27772562751673036,6.756726482008915,-8.806200637817383,68.9477911457401,13.11317507228891,3.5172260547628262,4,-3.0150012969970703,4.741250991821289,20.30062484741211,21.206249237060547,10.9749984741211,0,0.09893378547572618,-10.6143247143602,49.68500137329102,1.4000008657465304,48.102500915527344,-2.337802114803603,46.474998474121094,0.09893378547572618
9238,2020-04-14,50.42499923706055,50.98749923706055,49.65999984741211,50.165000915527344,3380000.0,0.0339347706328228,-1.0905494663931299,-0.28337705858629536,64.39330893060966,48.50686323945706,-5.942583920989456,-5.009585814277685,12.769222365565753,14.37122188347817,38.36566344760324,2.217498779296875,-5.543886750959999,4.9046241760253935,-2.0994555490743636,11.90870390112515,1.402584313475515,8.406664038575272,-10.22472544403076,75.00000000000003,18.3313939222175,3.50203986254988,4,-4.670000076293945,2.478750228881843,18.606250762939453,19.551250457763672,9.707500457763672,1,0.02007934116527066,2.819110892065098,48.77000045776367,-10.6143247143602,49.68500137329102,1.4000008657465304,48.102500915527344,0.02007934116527066
9239,2020-04-15,46.76750183105469,49.25249862670898,46.52750015258789,49.18999862670898,3660800.0,-0.07253341519770873,1.1393537992036733,-9.31735551740831,47.17265412532712,50.005433653393865,-1.9470301077382146,-1.882776691696158,16.000236071587295,17.929012176099548,37.111295756463036,3.8974990844726562,-4.673533106121816,1.5227516174316378,-4.75779163792911,7.803294872792385,-1.6175200102487324,4.663023245112008,-6.3354835444030755,7.208931891786817,-44.32068293740977,3.1402716276803724,4,-1.012502670288086,6.136247634887702,21.30249786376953,22.41124725341797,13.87249755859375,2,0.06628531250866643,-1.0905494663931299,50.42499923706055,2.819110892065098,48.77000045776367,-10.6143247143602,49.68500137329102,0.06628531250866643
9240,2020-04-16,47.65999984741211,47.78250122070313,46.62250137329102,47.33000183105469,3053200.0,0.019083722273247172,3.034776724406633,-0.13622227156271347,48.99314795767579,52.34445857172828,-1.9490827890668214,-2.662511558984079,14.65099729064579,16.934757454218968,34.91165214227772,1.1599998474121094,-3.4265115109906787,2.2569995880126967,-4.102994690136967,8.61699386616236,-0.9229975510621387,5.436996727087532,-7.000871957011107,21.530419319489702,-24.9753229182296,3.179997139074833,4,-1.4925003051757812,4.422498703002923,20.38249969482422,21.518749237060547,12.502498626708984,3,0.19969580070343795,1.1393537992036733,46.76750183105469,-1.0905494663931299,50.42499923706055,2.819110892065098,48.77000045776367,0.19969580070343795
9241,2020-04-17,51.040000915527344,51.1875,49.15250015258789,49.74750137329102,3248000.0,0.0709190322898996,1.5637830317215062,3.916688822869804,61.42640108399913,55.15982576200883,-4.248558561716109,-5.929908272648227,10.800754317292771,13.49489323339138,32.531272811175484,3.5275001525878906,-2.0613519683531507,5.372500610351565,-1.4699584179103624,12.214959638613493,1.9512710962206015,8.79373012448253,-10.158305613451937,96.83478349136495,49.75579119989223,3.4212295141309625,4,-4.1112518310546875,-1.239999771118164,16.63374900817871,17.76999855041504,12.142498016357429,4,0.11393022183390977,3.034776724406633,47.65999984741211,1.1393537992036733,46.76750183105469,-1.0905494663931299,50.42499923706055,0.11393022183390977
9242,2020-04-20,48.477500915527344,50.63750076293945,48.3025016784668,50.00500106811523,3100400.0,-0.05020572010257229,-1.487351043836034,-1.1818187184383504,56.23263902872816,56.978040614163405,-0.584288151379802,-3.1588016338227476,12.834923188998275,15.98018533764511,30.407396408556366,2.737499237060547,-0.6909618160804882,2.5747505187988295,-4.316733746827829,9.466234784425488,-0.8709916140144998,6.020492651612159,-7.37768955001102,41.84551130452009,-5.517962997668192,3.445742132813328,4,0.5849990844726562,1.322500228881836,15.267499923706055,16.403749465942383,14.417499542236328,0,0.21927692336989213,1.5637830317215062,51.040000915527344,3.034776724406633,47.65999984741211,1.1393537992036733,46.76750183105469,0.21927692336989213
9243,2020-04-21,47.625,47.97249984741211,46.99499893188477,47.4625015258789,2793600.0,-0.017585496352479857,1.2798903856077561,-0.10638196915777502,58.29492999796374,57.537559714335025,0.7819447060268487,-1.7369309099695869,13.15497698095109,16.762590835978557,27.93174269015537,1.482501983642571,0.9511290417036662,1.3042495727539034,-4.868723144959773,7.47722229046758,-1.782236786102935,4.390735931610742,-6.311434892311581,23.551499642679097,-26.90408569174695,3.086486358856837,4,1.457498550415039,-2.002500534057617,16.1200008392334,17.256250381469727,15.305000305175781,1,0.2544881665487617,-1.487351043836034,48.477500915527344,1.5637830317215062,51.040000915527344,3.034776724406633,47.65999984741211,0.2544881665487617
9244,2020-04-22,49.36000061035156,49.70000076293945,48.20000076293945,48.4000015258789,2676800.0,0.03643045901000663,-1.2058813629682819,5.907742147518448,67.27652255606014,59.03211609692374,-0.5596329525192587,-3.1689405785372173,10.888330271085586,14.946194701463355,25.294887343752393,2.075000762939453,2.133581510464957,2.7437501907348647,-3.4164103669018147,8.903910748371544,-0.3363300880834714,5.823830469553201,-7.83695683533449,59.96714261958217,3.6933283863021273,3.0800802788183392,4,-0.2025012969970703,-3.7375011444091797,12.270626068115234,13.4375,12.630001068115234,2,0.2182434957712196,1.2798903856077561,47.625,-1.487351043836034,48.477500915527344,1.5637830317215062,51.040000915527344,0.2182434957712196
9245,2020-04-23,49.85499954223633,50.88999938964844,49.540000915527344,49.540000915527344,3823200.0,0.010028341283710551,-7.5714562518922195,0.3281238824118422,67.10644411966246,59.85064020448301,-0.8715499925317687,-3.7147994034309306,9.84946407115396,14.354807287392532,24.00787135203268,1.529998779296875,2.9873300724438323,3.1501241683959975,-3.148305293487475,9.44855363027947,0.0009094374542613082,6.299338899337734,-8.126666673237175,68.21705144221445,7.2728862800928695,3.1492147309417375,4,-0.9974994659423828,-4.670000076293945,11.380001068115234,12.727500915527344,12.880001068115234,3,0.21632734823867028,-1.2058813629682819,49.36000061035156,1.2798903856077561,47.625,-1.487351043836034,48.477500915527344,0.21632734823867028
9246,2020-04-24,50.04499816894531,50.66749954223633,49.56750106811523,50.31999969482422,3043600.0,0.0038110245402374066,1.2680352367469079,-0.873024523160763,68.0020031269441,59.87756121410781,-1.1232327773944348,-3.958089922704744,9.07733665938646,14.081559721525437,22.65130341688492,1.0999984741211009,3.189034150132116,3.2451229095458984,-3.2003647078568633,9.69061052694866,0.022379100844517552,6.467866718247279,-8.115481987843722,78.30549110671255,11.874253629831188,3.222743808701381,4,-1.1874980926513672,-4.85999870300293,6.514377593994141,8.455001831054688,13.705001831054688,4,0.20216806225110528,-7.5714562518922195,49.85499954223633,-1.2058813629682819,49.36000061035156,1.2798903856077561,47.625,0.20216806225110528
9247,2020-04-27,53.11750030517578,53.26499938964844,50.0,50.41999816894531,2598000.0,0.061394789662257754,1.1821213411416174,-9.809044250242753,67.0210565956548,60.169533176890596,-3.927172758677628,-6.769243505658778,5.438507867649257,10.94750032018925,21.28841828934701,3.2649993896484375,3.3443644815904747,5.931375122070314,-1.06160454034287,12.924354784483498,2.4348852908637184,9.42786495327691,-10.990824478213803,97.64754268414735,33.37758222884196,3.496489831206592,4,-3.221250534057617,-7.193750381469727,2.7881240844726562,5.032499313354492,14.584999084472656,0,0.18948554749155355,1.2680352367469079,50.04499816894531,-7.5714562518922195,49.85499954223633,-1.2058813629682819,49.36000061035156,0.18948554749155355
9248,2020-04-28,54.54249954223633,55.79999923706055,53.602500915527344,54.81999969482422,4865600.0,0.02682730228029384,-1.0370808469256951,-0.10287300568209137,66.7775839070783,62.347858708196284,-5.25980700267192,-7.854238649607424,3.42965881657193,9.47064096709039,19.878396321383118,2.6824989318847656,3.208556022349555,6.88487434387207,-0.7606053046340904,14.530353992378231,3.0621345196189935,10.707614168125147,-11.970290772766894,83.45394806188243,19.586232349926462,3.822739824253079,4,-3.331249237060547,-7.351249694824219,1.3631248474121094,3.6075000762939453,12.759998321533203,1,0.1531374796833318,1.1821213411416174,53.11750030517578,1.2680352367469079,50.04499816894531,-7.5714562518922195,49.85499954223633,0.1531374796833318
9249,2020-04-29,57.73749923706055,58.0250015258789,55.31750106811523,55.7750015258789,3988000.0,0.058578167880811716,1.1339885837300985,-7.072059935390774,68.81101040037643,64.54984342405191,-7.526567511775838,-10.448239508713975,-0.33723922726025535,6.243549929607994,18.42505382352786,3.482501983642571,3.0067089624171004,9.35824909210205,0.7755600101378874,17.94093817406621,5.066904551119968,13.64959363308413,-14.371623039535649,96.61164091764938,34.80125567147803,4.29134454098208,4,-5.227499008178711,-8.863748550415039,-3.0,-0.3449993133544922,13.887500762939453,2,0.08993290559391376,-1.0370808469256951,54.54249954223633,1.1821213411416174,53.11750030517578,1.2680352367469079,50.04499816894531,0.08993290559391376
9250,2020-04-30,55.45750045776367,57.06499862670898,55.25249862670898,57.0,3308000.0,-0.03948904627710981,1.1674182033825038,-0.7859879445706804,60.971206226132296,64.49926621762226,-4.4970919587400715,-7.382286351225609,1.3184720224605968,8.478871433719092,16.50040273976289,2.4850006103515696,2.7915737823473137,6.339000320434572,-1.9919811658905004,14.669981806759644,2.1735095772720356,10.504491063597108,-10.918894233970455,69.64231830743377,9.87120374273912,4.165490743162535,4,-2.947500228881836,-6.583749771118164,-1.8612499237060547,1.9349994659423828,17.420001983642578,3,0.1177929255156076,1.1339885837300985,57.73749923706055,-1.0370808469256951,54.54249954223633,1.1821213411416174,53.11750030517578,0.1177929255156076
9251,2020-05-01,52.95249938964844,54.537498474121094,52.74250030517578,54.24499893188477,3226800.0,-0.04516974345107816,-1.096351028354655,0.837925397606575,57.49619077167863,64.63966085572788,-1.8911478422682393,-4.173320514975856,3.2100759441700433,10.91810766155075,14.172619039431122,2.7150001525878906,3.3300645875740713,3.251249313354492,-4.377153517819018,10.879652144528002,-0.5629521022322592,7.065450728941244,-7.334981541688364,36.791262657424596,-20.9177410080692,3.814201415586754,5,-0.44249916076660156,-4.07874870300293,0.6437511444091797,4.440000534057617,17.775001525878906,4,0.1847410666816509,1.1674182033825038,55.45750045776367,1.1339885837300985,57.73749923706055,-1.0370808469256951,54.54249954223633,0.1847410666816509
9252,2020-05-04,52.40999984741211,52.55749893188477,51.59500122070313,52.32500076293945,2827200.0,-0.010245022397231351,4.065814042202714,-0.06576333816380885,53.705433833044275,64.12971683740349,-0.8182034282294666,-2.8846075742480295,3.1552058883806566,11.400640319206857,11.630893887901891,1.3574981689453054,3.786050146650787,2.141124725341797,-4.389667826849106,8.6719172775327,-1.1242715507536545,5.406521001437248,-5.799883305218529,12.674939160624174,-41.07690976520671,3.265396276095451,5,0.7025012969970703,-3.5362491607666016,-0.9174995422363281,4.982500076293945,17.134998321533203,0,0.21637092512122647,-1.096351028354655,52.95249938964844,1.1674182033825038,55.45750045776367,1.1339885837300985,57.73749923706055,0.21637092512122647
9253,2020-05-05,52.68500137329102,53.72249984741211,52.5875015258789,52.9000015258789,2101200.0,0.005247119379499399,-4.536579238734851,-2.5294408042364362,62.64287897372787,63.61486755047768,-0.3352128128467484,-2.6818038815246794,2.315622989041266,11.058319412959776,10.095564617949961,1.3125,3.6379267568002405,2.0255012512207102,-4.066054639763003,8.117057142204423,-1.0202766942711463,5.071279196712567,-5.161694032402615,16.95179005995545,-40.924051363346855,3.0457779454918557,5,1.0974998474121023,-3.811250686645515,-1.6825008392334055,4.707498550415032,13.314998626708977,1,0.28504313609016285,4.065814042202714,52.40999984741211,-1.096351028354655,52.95249938964844,1.1674182033825038,55.45750045776367,0.28504313609016285
9254,2020-05-06,52.54249954223633,53.17250061035156,52.037498474121094,53.0,1988000.0,-0.002704789358265791,1.8286598437997632,2.127907595678003,60.77695362480798,62.91159082882718,0.3421856330595858,-2.1728356948041068,1.9469796048601609,11.12340746473069,9.448672025453304,1.1350021362304688,3.835016247734309,1.5796243667602567,-4.232403214688496,7.3916519482090095,-1.326389423964116,4.48563815748463,-4.179056666548682,17.32173255681766,-43.28639594288515,2.906013790724375,5,1.253751754760735,-3.6687488555908203,-2.571249008178711,4.850000381469727,14.007503509521484,2,0.2809154199005772,-4.536579238734851,52.68500137329102,4.065814042202714,52.40999984741211,-1.096351028354655,52.95249938964844,0.2809154199005772
9255,2020-05-07,53.349998474121094,54.15999984741211,52.83250045776367,53.16749954223633,1606000.0,0.015368491010513408,-2.1143786608912776,-0.39890437001275736,55.75198542816173,61.550477751184694,0.09229440147279178,-2.7057747827814467,0.594700263149953,10.237614207136303,8.849049610435117,1.6175003051757812,4.094571009624815,2.124748420715335,-3.616940531066412,7.8664373724970815,-0.746096055175542,4.995592896606212,-4.213630906418146,59.64312290791036,3.4679906286789404,2.8708444758908738,5,0.6625022888183594,-4.476247787475586,-3.418123245239258,4.042501449584961,13.282501220703125,3,0.34254924177258794,1.8286598437997632,52.54249954223633,-4.536579238734851,52.68500137329102,4.065814042202714,52.40999984741211,0.34254924177258794
9256,2020-05-08,54.5525016784668,54.75,53.52999877929688,54.01250076293945,1499600.0,0.022539892010100315,1.6096350936745067,2.9589264438452374,66.22595921168649,61.462133597410435,-0.45100735863323393,-3.715410814477238,-1.0341080859915124,8.952795349656164,9.105618912858281,1.4000015258789062,4.017636761285843,3.083876609802246,-2.7939465015409723,8.961699721145465,0.14496505413063687,6.022788165473855,-4.705043394109772,93.74014586537437,34.27551760753812,2.9389115556716088,5,0.25749969482421875,-5.678750991821289,-4.78437614440918,2.839998245239258,13.854999542236314,4,0.33591494796970567,-2.1143786608912776,53.349998474121094,1.8286598437997632,52.54249954223633,-4.536579238734851,52.68500137329102,0.33591494796970567
9257,2020-05-11,53.59500122070313,54.18999862670898,53.26250076293945,53.94250106811523,1782800.0,-0.017551907397522992,1.2017885037694618,-0.6435171449158386,65.85657309160825,61.35979906235821,0.6496693582423276,-2.5064039859248837,-0.5001813806968016,9.82588772762022,9.037116150829561,1.2900009155273438,3.9111324139286694,1.8851261138916087,-3.9219782581218183,7.692230485905036,-1.0184260721151048,4.788678299898322,-3.093339477024358,57.41942379469723,-6.315831304773425,2.903552186006714,5,1.2150001525878835,-4.308750152587898,-3.8543758392334055,3.7974987030029226,14.724998474121087,0,0.3196660006457117,1.6096350936745067,54.5525016784668,-2.1143786608912776,53.349998474121094,1.8286598437997632,52.54249954223633,0.3196660006457117
9258,2020-05-12,51.4375,54.02750015258789,51.4275016784668,53.75,3000800.0,-0.040255642719711604,-1.229369531441655,6.654679181074974,55.39680173964813,59.869331433388396,2.5930999841451836,-0.28370518796877775,1.0962975174225562,11.885458427937287,9.08477607633088,2.5999984741210938,3.728439433983837,-0.32300014495849894,-6.100519462356665,5.454519172439667,-3.2117598036575856,2.5657595137405877,-0.33397107374521795,0.30092781291727755,-61.270872003493416,2.888759658699084,5,2.8087501525878906,-1.3899993896484375,-1.411874771118164,5.954999923706055,17.514999389648438,1,0.35202912600622716,1.2017885037694618,53.59500122070313,1.6096350936745067,54.5525016784668,-2.1143786608912776,53.349998474121094,0.35202912600622716
9259,2020-05-13,49.86750030517578,50.86999893188477,49.28499984741211,50.54999923706055,5439200.0,-0.030522472803387046,1.396977082942714,0.29513467324746623,50.03075595836862,58.65372584808132,3.2735936081386114,1.613153727719606,2.1337344220044514,13.326965989882716,8.46286345594056,2.1525001525878906,3.3198665974646886,-2.047999763488768,-7.413123623394405,3.317124096416869,-4.730561693441587,0.6345621664640504,8.157501220703118,10.658745498622451,-48.00403240093615,2.6825619299528176,5,2.1499996185302734,2.313751220703118,0.1581249237060547,7.524999618530273,17.672500610351562,2,0.3235072862304633,-1.229369531441655,51.4375,1.2017885037694618,53.59500122070313,1.6096350936745067,54.5525016784668,0.3235072862304633
9260,2020-05-14,57.1775016784668,57.31000137329102,51.06000137329102,51.227500915527344,9572400.0,0.14658848605917196,1.0112630238303442,-8.717963479456495,62.995356197461476,59.26474422872386,-4.209434637350952,-5.214617281986833,-5.745604358232015,5.921172781389643,8.175809583131958,7.4425010681152415,2.976011098184266,4.78612651824951,-0.6771839955013448,10.249437032000365,2.0544712613740828,7.517781775124938,0.6726998138427689,98.34891377407291,40.42877445344432,2.7316552568754275,5,-3.8800010681152344,-4.976251602172859,-7.313126564025879,0.2149982452392578,10.33749771118164,3,0.16391939308570258,1.396977082942714,49.86750030517578,-1.229369531441655,51.4375,1.2017885037694618,53.59500122070313,0.16391939308570258
9261,2020-05-15,56.85499954223633,57.665000915527344,55.72000122070313,56.4625015258789,5839200.0,-0.0056403677454121,-1.0719053182303124,0.06596604471081191,57.56808326534571,59.69392749897957,-3.6600399283410354,-4.673759214889117,-5.918707376224162,6.131103952320373,8.748384401820095,1.9449996948242116,2.257915831320773,4.172874450683594,-1.597902897828945,9.943651799196132,1.2874857764273244,7.058263124939863,0.8238979171752874,90.33411372257504,35.89264803121732,2.885388674256271,5,-3.3799991607666016,-4.57874870300293,-7.186873435974121,0.5375003814697266,11.28249740600586,4,0.17197256584839837,1.0112630238303442,57.1775016784668,1.396977082942714,49.86750030517578,-1.229369531441655,51.4375,0.17197256584839837
9262,2020-05-18,59.10749816894531,59.85749816894531,58.03250122070313,58.03250122070313,3996800.0,0.03961830348860795,-2.395352798398919,2.7388595698359723,58.94395999232874,59.282936501046336,-5.4340359723503155,-6.418112563198207,-8.62893343479439,3.780544489535586,9.32171187690031,3.0024986267089844,1.9731649910118563,5.89387321472168,-0.19564497330017616,11.983391402743536,2.8491141207107518,8.938632308732608,-9.822498321533203,92.90612325307764,40.39400701596787,3.044759094010927,5,-4.536249160766602,-5.914999008178711,-8.881248474121094,-1.7149982452392578,6.300003051757798,0,0.15734049553536944,-1.0719053182303124,56.85499954223633,1.0112630238303442,57.1775016784668,1.396977082942714,49.86750030517578,0.15734049553536944
9263,2020-05-19,59.74499893188477,61.09000015258789,59.00749969482422,59.352500915527344,4217200.0,0.01078544656241931,-2.847574276441215,0.3651154703269029,54.371255077677766,58.571192218031875,-5.548213019501368,-6.4307661404470124,-9.553073438269614,3.055877508373733,9.728868782130524,2.082500457763672,1.993876828154555,5.925374031066902,-0.23429102001702518,12.085039082150828,2.845541505524942,9.005206556608861,-10.248549118042,88.6065126138674,39.95123383824012,3.0798325255419625,5,-4.557498931884773,-5.936248779296882,-10.111873626708991,-2.352499008178718,5.897502899169915,1,0.14352667028609045,-2.395352798398919,59.10749816894531,-1.0719053182303124,56.85499954223633,1.0112630238303442,57.1775016784668,0.14352667028609045
9264,2020-05-20,60.13249969482422,60.86999893188477,59.68999862670898,60.1500015258789,3810000.0,0.00648591128742404,-1.6149476300372707,-0.044590877724952176,61.093964797260796,59.16474548126511,-5.30357681850235,-6.292455875862487,-10.37030633019124,2.5852932826273047,10.590788740763985,1.1800003051757955,2.2281633516400063,5.774249839782712,-0.6228515078882353,12.17135118745366,2.575699165947235,8.97280051361819,-10.172307867431641,90.45363335696443,42.61676330588135,3.198550673835475,5,-4.944999694824219,-6.323749542236328,-10.803125381469727,-2.739999771118164,3.9925003051757812,2,0.14667608596991988,-2.847574276441215,59.74499893188477,-2.395352798398919,59.10749816894531,-1.0719053182303124,56.85499954223633,0.14667608596991988
9265,2020-05-21,60.63999938964844,61.43000030517578,60.20249938964844,60.397499084472656,2186000.0,0.008439690639833852,-2.88142769260461,-13.855710549264561,70.15335185161479,59.60112244125714,-5.2168493335772155,-6.2721172255819795,-11.165349790333408,1.9933049390295423,11.827087481164227,1.2975006103515625,2.2425458923860617,5.742499542236331,-0.8708697654471322,12.355868849919794,2.435814888394603,9.049184196078059,-10.23461522924805,86.16460521551372,35.404977597742885,3.3066846538417316,5,-5.282499313354492,-6.613748550415039,-11.310625076293945,-3.247499465942383,5.262496948242173,3,0.1137863059915658,-1.6149476300372707,60.13249969482422,-2.847574276441215,59.74499893188477,-2.395352798398919,59.10749816894531,0.1137863059915658
9266,2020-05-22,60.162498474121094,60.53250122070313,59.91999816894531,60.39250183105469,1745200.0,-0.007874355546396261,1.4019626909210194,-0.9484662576687116,70.3932502526238,60.10519768136998,-4.313493644778184,-5.267860633763391,-10.787639409794352,2.3852775749277413,13.09606546743507,0.720001220703125,2.3514645429515113,4.7591236114501925,-1.839191196973637,11.357438419874022,1.4599662072382742,8.05828101566211,-9.095637345034184,62.69309278558861,6.822053253799702,3.2991574042119156,5,-4.804998397827148,-5.94999885559082,-11.03749942779541,-2.769998550415039,6.427497863769517,4,0.12221069772709026,-2.88142769260461,60.63999938964844,-1.6149476300372707,60.13249969482422,-2.847574276441215,59.74499893188477,0.12221069772709026
9267,2020-05-26,63.18249893188477,63.74750137329102,61.787498474121094,62.27999877929688,3417600.0,0.05019739097209763,-1.076823424555921,-3.9238564367930473,74.12939362957687,62.18659678025095,-6.515680226647532,-7.900201886355582,-14.018579295226822,-0.7064323987613008,14.202478886067723,3.585002899169929,2.6726538183687154,7.275874137878425,-0.08016442561908832,14.631912701375938,3.597854856129665,10.953893419627185,-11.493849452232531,88.08012149082181,26.15889971175747,3.6780192817487576,5,-6.66624832153321,-7.811248779296875,-14.818123817443855,-5.789999008178718,3.8100013732910085,1,0.07842358406398664,1.4019626909210194,60.162498474121094,-2.88142769260461,60.63999938964844,-1.6149476300372707,60.13249969482422,0.07842358406398664
9268,2020-05-27,62.89500045776367,64.23999786376953,61.83250045776367,63.73749923706055,3001200.0,-0.004550286534741876,1.6062274163242551,-0.9335164951286007,73.63853805550231,64.80968367993246,-4.952865735022343,-7.330720786091128,-13.618707206295213,-0.4998692831249798,14.847898818304719,2.4074974060058594,2.7023200414669404,6.570750617980956,-1.3832888594363055,14.524790095398217,2.5937308792723286,10.547770356689583,-10.241642826620328,70.43961249376449,2.7580153535167824,3.977019738708629,5,-5.245000839233398,-7.277502059936523,-13.463749885559082,-5.502500534057617,4.767498016357436,2,0.03994754343990636,-1.076823424555921,63.18249893188477,1.4019626909210194,60.162498474121094,-2.88142769260461,60.63999938964844,0.03994754343990636
9269,2020-05-28,62.93000030517578,63.65999984741211,62.52000045776367,63.01750183105469,1934000.0,0.0005564805971440823,-1.5123919696001613,0.10385952838048321,72.67455235785224,65.88514991997589,-3.2856079648668697,-7.332718030426122,-13.591883006641474,-0.6115526531280864,15.083570348745589,1.1399993896484375,2.847768392912144,6.346125411987302,-2.124350819258794,14.816601643233398,2.110887296364254,10.58136352761035,-9.117978650769821,69.67598029779366,0.9371878113302188,4.235238115623049,5,-2.950000762939453,-6.710000991821289,-15.57750129699707,-5.537500381469727,5.4775009155273295,3,0.04310347231407552,1.6062274163242551,62.89500045776367,-1.076823424555921,63.18249893188477,1.4019626909210194,60.162498474121094,0.04310347231407552
9270,2020-05-29,61.9900016784668,62.875,60.772499084472656,62.875,4986400.0,-0.014937209949952512,3.7514235097867643,10.114090156072892,67.8250423296483,67.02481203823173,-1.7781585026433717,-6.195894538271652,-12.348736310276003,0.24272372063115455,15.121960697372346,2.157501220703125,3.434268376856494,5.0795017242431655,-3.7060295015166105,13.865032950002949,0.686736111363274,9.472267337123057,-7.135182403124482,47.916751290551026,-16.930040833311274,4.392765612879891,5,-0.8537521362304688,-5.227502822875977,-14.60000228881836,-4.597501754760742,5.505001068115234,4,0.03444101086828688,-1.5123919696001613,62.93000030517578,1.6062274163242551,62.89500045776367,-1.076823424555921,63.18249893188477,0.03444101086828688
9271,2020-06-01,62.73500061035156,63.04249954223633,61.77750015258789,62.125,1925600.0,0.012018049874380932,1.0653076985357772,-0.6892675336319004,72.13074749218306,68.49001064932665,-1.7895557559427857,-6.503893973499274,-12.816138588743264,-0.5837373166569151,15.876487566265324,1.2649993896484375,4.3790957850150605,5.335375595092771,-3.6101387501761337,14.280889940361675,0.8626184224583184,9.808132767727223,-6.941663476166525,56.59703581141142,-8.809669253156805,4.472757172634452,6,-1.1112518310546875,-5.972501754760742,-15.713750839233398,-5.342500686645508,5.092498779296875,0,0.05049008841511671,3.7514235097867643,61.9900016784668,-1.5123919696001613,62.93000030517578,1.6062274163242551,62.89500045776367,0.05049008841511671
9272,2020-06-02,63.75,63.8375015258789,62.36249923706055,62.8650016784668,3508400.0,0.016179156448130394,1.7830195808876956,1.4508154688946144,81.55837547768046,71.5108018048825,-2.3208212715849754,-6.983833978328903,-13.472272983254662,-1.6959208362584803,17.03648950444386,1.4750022888183523,4.431804778083517,5.783374977111819,-3.267437149750961,14.8341871039746,1.257968913680429,10.30878104054321,-7.111996792856516,85.86883817536942,11.721618192824295,4.525406063431391,6,-1.7850017547607422,-6.98750114440918,-16.728750228881836,-6.357500076293945,2.785003662109389,1,0.04454896216298998,1.0653076985357772,62.73500061035156,3.7514235097867643,61.9900016784668,-1.5123919696001613,62.93000030517578,0.04454896216298998
9273,2020-06-03,67.70249938964844,67.97499847412111,64.15750122070311,64.72750091552734,2930800.0,0.06199999042585791,1.1690345989037056,3.3615865722401583,90.73777885280947,74.80455892216568,-5.6164763521115475,-10.280669328034392,-16.867267551214923,-5.739854000272061,18.27581758602448,4.224998474121108,4.860806412725715,8.98499946594238,-0.6910386501645576,18.66103758204931,4.146980407888911,13.823018523995849,-10.304296716842352,96.21660385193074,13.458602100617583,4.838019058053466,6,-3.7550010681152273,-9.072500228881829,-19.792499542236328,-10.309999465942383,-0.9824981689453267,2,-0.010487043918222194,1.7830195808876956,63.75,1.0653076985357772,62.73500061035156,3.7514235097867643,61.9900016784668,-0.010487043918222194
9274,2020-06-04,67.30249786376953,67.68250274658203,66.53250122070311,67.12000274658203,2106400.0,-0.0059082239132233205,1.4403088978111944,0.06134292799643021,83.79504838019237,76.32030298089653,-4.573393960577249,-9.189330611638937,-16.037830458680716,-5.432504641409281,19.73429213883764,1.1699981689453267,5.111919136715308,7.846998023986814,-2.093888541504569,17.787884589478196,2.8765547412411223,12.817441306732505,-8.63507969480564,90.66295498312564,9.469085986748155,4.970443282745693,6,-3.354999542236321,-8.672498703002923,-18.101247787475586,-9.909997940063477,-0.7125015258789205,3,0.005348993303046168,1.1690345989037056,67.70249938964844,1.7830195808876956,63.75,1.0653076985357772,62.73500061035156,0.005348993303046168
9275,2020-06-05,71.625,71.65249633789062,68.98750305175781,69.03250122070311,4193200.0,0.0642249882757675,1.0132214447915346,14.205852842809442,88.90938043727523,78.37765077919113,-8.016864906472968,-12.72493035220515,-20.02115730432166,-9.839471534278687,21.263632383719084,4.349998474121094,5.628978878704011,11.255750083923338,0.3637286167379017,22.147771551108775,5.8097393503306165,16.701760817516053,-11.840672194417245,99.72155596443118,18.870746235225866,5.4460107335927175,6,-5.412502288818359,-11.156251907348633,-20.933124542236328,-14.232500076293945,-4.0500030517578125,4,-0.04492144892561101,1.4403088978111944,67.30249786376953,1.1690345989037056,67.70249938964844,1.7830195808876956,63.75,-0.04492144892561101
9276,2020-06-08,72.87750244140625,73.02749633789062,71.3375015258789,72.49500274658203,3021200.0,0.017486945080715577,3.952456542395618,0.1475409353627377,88.2925520065346,79.95133504329756,-8.131145861712,-13.21154131801417,-20.914952077661212,-11.164703849451868,22.80401682280831,1.6899948120117188,6.043340431238946,11.592002487182619,-0.2788212223412927,23.46282619670653,5.656590632420659,17.527414341944578,-11.431631041300392,98.59358708618214,18.471764899933973,5.935411854761957,6,-5.977504730224609,-11.721254348754883,-22.185626983642578,-15.485002517700195,-3.277503967285142,0,-0.07385680785578197,1.0132214447915346,71.625,1.4403088978111944,67.30249786376953,1.1690345989037056,67.70249938964844,-0.07385680785578197
9277,2020-06-09,70.72750091552734,71.72750091552734,70.45249938964844,71.46749877929688,2448000.0,-0.029501580787671955,1.023808514632064,-1.9346364814999502,78.17109057949527,80.45495199040788,-5.36222958348506,-10.237065270884763,-18.3350954806792,-9.113127197702028,24.386524610353597,2.4250030517578125,6.235911995615481,8.585375976562503,-3.4206282048605345,20.59138015798554,2.582373885850984,14.588378067274022,-7.42856952537592,74.06993586832368,-4.772967970306013,6.00300209071152,6,-3.827503204345703,-9.571252822875977,-20.035625457763672,-13.335000991821289,-1.3649978637695312,1,-0.04100245998147867,3.952456542395618,72.87750244140625,1.0132214447915346,71.625,1.4403088978111944,67.30249786376953,-0.04100245998147867
9278,2020-06-10,69.54499816894531,70.94249725341797,68.76499938964844,70.94249725341797,2423600.0,-0.016719136563220882,2.1162780540800226,1.88851772808347,73.19777114568556,80.51308741127824,-3.5059074942034556,-8.040688992640256,-16.71858906630692,-8.044389372331338,26.385595979300575,2.1774978637695312,6.482623376370725,6.4974983215332,-4.820899467246363,17.815896110312764,0.8382994271434114,12.156697215922982,-4.689496387155614,46.381820061270254,-29.712140316216384,5.659198894389783,6,-2.645000457763672,-8.388750076293945,-18.55187225341797,-12.182497024536133,0.470001220703125,2,-0.043281250788500425,1.023808514632064,70.72750091552734,3.952456542395618,72.87750244140625,1.0132214447915346,71.625,-0.043281250788500425
9279,2020-06-11,66.0,67.92500305175781,65.47499847412111,66.66999816894531,3545600.0,-0.05097416438682567,-1.8488405102819632,0.4794265530400223,61.48981684550356,79.80917346859549,0.5815195979448191,-3.3994046313409427,-12.713562194604577,-4.625823810060581,28.21093420356601,4.0699996948242045,6.279728810739385,2.1458751678466825,-7.374143654519685,11.665893990213043,-2.614134243336494,6.905884579029866,7.027496337890625,6.951362785515032,-65.06514157249941,4.760009411183181,6,1.4024982452392578,-4.843751907348633,-14.671874046325684,-9.617498397827148,3.4550018310546875,3,0.010909109404592554,2.1162780540800226,69.54499816894531,1.023808514632064,70.72750091552734,3.952456542395618,72.87750244140625,0.010909109404592554
9280,2020-06-12,66.55000305175781,68.24250030517578,65.11499786376953,67.84999847412111,2257200.0,0.008333379572088129,2.000003659183636,1.940296977840555,63.64996846833039,78.86686468816742,0.8340896213477436,-3.3847807006328736,-12.7027943473312,-5.291602772701545,29.03831835247475,3.12750244140625,6.133986021183553,2.2272531509399442,-6.819925831721477,11.274432133601373,-2.2963363403907664,6.750842642270655,6.326443328857422,18.1359300438624,-52.78545454354746,4.523589491330713,6,1.1449947357177734,-5.393754959106445,-15.215002059936523,-10.968751907348633,4.469993591308594,4,0.0006009509286077908,-1.8488405102819632,66.0,2.1162780540800226,69.54499816894531,1.023808514632064,70.72750091552734,0.0006009509286077908
9281,2020-06-15,66.63249969482422,66.89499664306639,64.33249664306639,64.65000152587889,2302000.0,0.0012396189223649046,1.0438748623205836,-1.5250039614303348,58.4310857137743,76.29716582551119,1.52272460571767,-2.8429744787801283,-12.232148292696436,-5.491768480036285,29.747874528259054,2.5625,6.054890134989833,1.8208747863769474,-6.55932806340509,10.201077636158985,-2.3692266385140783,6.010976211267966,5.933488745117188,31.10211930942426,-36.09356734765347,4.19010142489102,6,1.9599990844726562,-5.476251602172852,-15.189373970031738,-11.129999160766602,5.707496643066406,0,0.014144708028883679,2.000003659183636,66.55000305175781,-1.8488405102819632,66.0,2.1162780540800226,69.54499816894531,0.014144708028883679
9282,2020-06-16,68.40750122070311,69.73249816894531,67.41750335693361,69.73249816894531,1808800.0,0.026638675331232875,2.4943398399262757,-0.668347123340391,62.55837628035004,73.16612109523793,0.5340260658221467,-4.09549773073195,-13.41423968871893,-7.390001870071188,30.27236875739241,3.0999984741210938,6.255809874046882,3.130876159667949,-4.9431342678341395,11.204886587170037,-0.9061290540830953,7.167881373418993,3.664477711425789,61.64908020212686,-4.924097569484964,4.037005213751043,6,0.27249526977540484,-7.251253128051744,-16.56562519073485,-13.232500076293931,7.345001220703139,1,0.01743225862863551,1.0438748623205836,66.63249969482422,2.000003659183636,66.55000305175781,-1.8488405102819632,66.0,0.01743225862863551
9283,2020-06-17,68.31999969482422,69.09999847412111,67.86000061035156,68.24250030517578,1473200.0,-0.0012791217968419755,-1.9436193718984653,-0.05849024011055387,62.249994364653745,70.77222620462253,0.8027491713598636,-3.5127399048150636,-12.845608033583844,-7.417193342351325,30.591652699251338,1.2399978637695455,6.336767842312227,2.614624595642084,-5.126414644338709,10.35566383562287,-1.2558950243483054,6.485144215632481,3.2876102999609316,73.84262824090237,7.345427526164087,3.8705196199903935,6,0.3599967956542969,-7.163751602172852,-16.271873474121094,-13.19999885559082,7.3300018310546875,2,0.015259124145057257,2.4943398399262757,68.40750122070311,1.0438748623205836,66.63249969482422,2.000003659183636,66.55000305175781,0.015259124145057257
9284,2020-06-18,68.95249938964844,69.30249786376953,67.61750030517578,67.82250213623047,1610400.0,0.00925789955575973,-1.188307216709355,14.58072455207718,66.04816162176051,68.23209078067644,0.4793217588430565,-3.637061525236419,-13.031369211527611,-8.142632022987847,30.89776444965876,1.68499755859375,6.194923940350563,2.806124305725092,-4.595650397544048,10.207899008994232,-0.8947630459094853,6.507011657359662,2.2186038040335916,85.55558224273057,16.017886101734064,3.700887351634571,6,-0.2725028991699219,-7.79625129699707,-16.80562400817871,-13.832498550415039,5.617500305175781,3,0.015409158615061092,-1.9436193718984653,68.31999969482422,2.4943398399262757,68.40750122070311,1.0438748623205836,66.63249969482422,0.015409158615061092
9285,2020-06-19,67.54000091552734,70.63500213623047,67.35749816894531,70.16750335693361,3893200.0,-0.020485094617660016,-1.190473033954221,-2.325229051184597,60.74462999668007,65.17121055735927,1.3984918308847227,-1.7719778117849074,-11.231802091036911,-6.829595085181012,31.211208216752794,3.2775039672851562,5.381961305166165,1.0486257553100558,-5.901971268943825,7.999222779563944,-2.4266727568168847,4.523924267436996,3.220785885117749,50.89252640779014,-19.444244585960064,3.4752985121269435,6,0.48999786376953125,-5.496252059936523,-15.440625190734863,-12.420000076293945,5.849998474121094,4,0.028353581426841412,-1.188307216709355,68.95249938964844,-1.9436193718984653,68.31999969482422,2.4943398399262757,68.40750122070311,0.028353581426841412
9286,2020-06-22,67.51499938964844,67.76249694824219,66.29499816894531,66.6875,2409600.0,-0.00037017360882440897,1.2192890355482227,-0.31493762921322044,58.8090724417264,63.01987520871829,0.6513209568539367,-1.2310174429725294,-10.863058446607155,-6.914351458183731,31.50110549044008,1.467498779296875,5.05959855592198,0.6559991836547852,-5.631272137942759,6.943270505252336,-2.487636477143994,3.799634844453557,3.1200027465820312,28.110601508649864,-38.598307756362814,3.143635660798775,6,0.12249755859375,-3.1412506103515625,-14.765624046325684,-12.394998550415039,8.93499755859375,0,0.05191434918320326,-1.190473033954221,67.54000091552734,-1.188307216709355,68.95249938964844,-1.9436193718984653,68.31999969482422,0.05191434918320326
9287,2020-06-23,68.13749694824219,68.66000366210939,67.5625,68.1875,1620800.0,0.009220137217229807,1.206014507199892,-0.06042669321974516,51.20564676427551,60.57630583300605,-0.4215335969908409,-1.542342264441828,-11.097995465465544,-7.655877227501875,31.249279738712517,1.1450042724609517,4.109625481004841,1.0307468414306697,-5.033067317355091,7.09456100021643,-2.0011602379622104,4.06265392082355,2.4975051879882812,42.45385011593505,-19.674769515073244,3.031907079392879,6,-0.65374755859375,-2.6074981689453125,-15.261871337890625,-13.078744888305664,7.31500244140625,1,0.06167675036317655,1.2192890355482227,67.51499938964844,-1.190473033954221,67.54000091552734,-1.188307216709355,68.95249938964844,0.06167675036317655
9288,2020-06-24,65.40750122070311,67.75250244140625,64.68499755859375,67.26000213623047,2602000.0,-0.040065982018869906,1.162116816386452,37.047757094904156,45.348560658921876,58.78283292338587,1.8548999651312101,1.4604108969724194,-8.057525048359949,-5.0451075969374415,30.538305301809398,3.4524993896484375,2.991172369592462,-1.8248739242553853,-7.619421795267243,3.9696739467564726,-4.722147859761321,1.0724000112505507,4.849350585937515,12.142909348757708,-44.46055128810019,2.8972739355059294,6,2.0762481689453267,0.6099967956543111,-11.525627136230455,-10.710000991821275,10.059997558593764,2,0.15816230596848868,1.206014507199892,68.13749694824219,1.2192890355482227,67.51499938964844,-1.190473033954221,67.54000091552734,0.15816230596848868
9289,2020-06-25,65.64250183105469,65.84999847412111,64.71749877929689,65.07250213623047,1959200.0,0.00359286941047654,1.2995081522790863,-0.30769199089003146,31.629056593164577,55.22495382614522,1.7476381072645637,1.516811202655191,-7.855008813199312,-5.411313261201727,29.78890892288503,1.1324996948242188,2.1406266891372923,-1.7254983901977567,-7.214992922690129,3.7639961422946087,-4.470245656443936,1.0192488760484224,4.2588886657714795,16.092496400082577,-33.608654291696425,2.7447472662461836,6,1.84124755859375,0.7162456512451172,-11.144376754760742,-12.131250381469727,9.042495727539062,3,0.15245457463794887,1.162116816386452,65.40750122070311,1.206014507199892,68.13749694824219,1.2192890355482227,67.51499938964844,0.15245457463794887
9290,2020-06-26,64.125,65.94249725341797,63.51750183105469,65.94249725341797,4209200.0,-0.0231176720680194,1.6684996830700647,-3.188593379823587,23.55340045755618,51.34965546434321,3.224018454906812,3.3755278931542705,-5.937375271549691,-4.050940189070047,29.512265720548857,2.4249954223632812,1.382700863105228,-3.349750137329096,-8.469482547543393,1.7699822728852013,-5.909616342436237,-0.7898839322219544,5.442256865600584,11.813280556882518,-30.39367489421341,2.559866205107148,6,2.951251983642578,2.3487472534179688,-9.626874923706055,-11.22125053405761,11.285003662109375,4,0.16288498549433483,1.2995081522790863,65.64250183105469,1.162116816386452,65.40750122070311,1.206014507199892,68.13749694824219,0.16288498549433483
9291,2020-06-29,65.90249633789061,65.95999908447266,63.84249877929688,64.48750305175781,1750000.0,0.02771924113669577,1.7679764635484099,-0.7785394357387747,35.084989356578845,48.29705691725752,1.4886263384813248,1.9473407157712188,-7.39479959477022,-5.998300268109773,29.185766242675314,2.117500305175774,1.1550521065449573,-1.7306285858154382,-6.410045772762643,2.948788601131767,-4.070337179289041,0.6090800076581644,3.1807801249462955,46.3780973772988,7.862795242503978,2.339708593473603,6,1.1737556457519673,0.571250915527358,-11.210620880126939,-12.99874687194822,9.09000396728517,0,0.11361486237741936,1.6684996830700647,64.125,1.2995081522790863,65.64250183105469,1.162116816386452,65.40750122070311,0.11361486237741936
9292,2020-06-30,66.58999633789061,66.95749664306639,65.00250244140625,65.40000152587889,2741200.0,0.010432078270223633,1.0311676370222551,0.8409897231837726,40.577158127060564,45.888964001969384,0.5768642272977189,1.5636862724413305,-7.665029905637489,-6.862611739188942,28.766903778215358,1.954994201660142,0.8320570208649656,-1.185128402709978,-5.528706090299281,3.1584492848793246,-3.3569172465046364,0.9866604410846804,2.048018154403721,72.5500369309478,33.582751652727694,2.1717888437946518,6,0.48625564575196734,0.31000137329102984,-11.804996490478501,-14.507497787475579,9.167503356933608,1,0.14807029813186978,1.7679764635484099,65.90249633789061,1.6684996830700647,64.125,1.2995081522790863,65.64250183105469,0.14807029813186978
9293,2020-07-01,66.99250030517578,68.00749969482422,66.54750061035156,67.92749786376953,2639600.0,0.006044511028995725,1.6666620216827848,-0.785715659560827,53.95812732190724,44.54562685754125,-0.03771447105972925,1.1649934900718932,-7.609500998200943,-7.433118632894583,27.616761294122465,1.4599990844726562,0.6882321877534565,-0.747124481201169,-5.104784173933709,3.6105352115313707,-2.925954327567439,1.4317053651651008,1.2358731742193783,77.39421219242396,32.95704434022544,2.178829846366268,7,0.08375167846679688,-0.09250259399414062,-11.048749923706055,-15.827499389648438,10.510002136230469,2,0.12628277860856385,1.0311676370222551,66.58999633789061,1.7679764635484099,65.90249633789061,1.6684996830700647,64.125,0.12628277860856385
9294,2020-07-02,67.66249847412111,69.12249755859375,67.54499816894531,67.83000183105469,1818800.0,0.010001092150512925,-6.838429023636674,0.17914844310984837,54.39461183344862,43.84006928384887,-1.0168783774637404,0.5516309217212978,-7.860170022293715,-8.273080813261274,26.511579306019296,2.1299972534179688,0.28718566706197635,-0.09512634277342613,-4.448155028002134,4.2579023424552815,-2.27164068538778,2.0813879998409277,-4.1449966430664205,73.9518252030199,25.105939638210657,2.176514342614355,7,-1.3424987792968892,-0.7625007629394673,-11.028749465942397,-16.251249313354506,11.437499999999986,3,0.11535193764919782,1.6666620216827848,66.99250030517578,1.0311676370222551,66.58999633789061,1.7679764635484099,65.90249633789061,0.11535193764919782
9295,2020-07-06,68.40750122070311,69.25,68.16249847412111,68.85250091552734,1938800.0,0.01101057104574621,-1.3261935652330414,2.6566613527673337,56.662918793341305,43.601607767361635,-1.8169578723879596,-0.47092242975124066,-8.18449870494117,-9.188913760206503,24.70668315830413,1.587501525878892,-0.10408065135206357,0.810751342773429,-3.1616591040884288,4.783161789635287,-1.1754538806575,2.796956566204358,-4.777899475097641,84.41981342378057,31.95265511758261,1.986205223430928,7,-2.023750305175767,-1.5075035095214702,-10.3075017929077,-16.99625205993651,11.174995422363295,0,0.09176619852898238,-6.838429023636674,67.66249847412111,1.6666620216827848,66.99250030517578,1.0311676370222551,66.58999633789061,0.09176619852898238
9296,2020-07-07,67.49500274658203,68.23000335693361,67.26999664306639,67.72000122070311,1768800.0,-0.01333915810163988,-1.8444193274936067,0.5056148953314451,46.33755279946651,43.060708437938416,-1.0142538479392726,0.01861133430833206,-6.8593812517111274,-8.468776129451115,22.477618084973972,1.1375045776367188,-0.6908187131729164,0.16737785339356037,-2.9320500155741485,3.266805722361269,-1.382336081090287,1.7170917878774077,-3.640585070800782,58.68161831271285,7.071220083792319,1.5497139344838533,7,-1.1112518310546875,-0.09250450134277344,-8.545628547668457,-16.08375358581543,12.477500915527344,1,0.11726795456613504,-1.3261935652330414,68.40750122070311,-6.838429023636674,67.66249847412111,1.6666620216827848,66.99250030517578,0.11726795456613504
9297,2020-07-08,67.82749938964844,68.0,67.01999664306639,67.12249755859375,1619200.0,0.00492624089986049,-1.1538448640128416,-3.1333627208302817,48.061402776434726,43.362135339884276,-1.5593280062588661,-0.5715915884266849,-6.865939047565561,-8.997565044690788,20.448783917316728,0.980003356933608,-1.0573075480450314,0.6448745727539062,-2.026646555086586,3.3163957005943985,-0.6908859911663399,1.9806351366741524,-3.757258420898438,47.363517793925844,-1.3753888293843275,1.3357605639202437,7,-1.4437484741210938,-0.13250160217285156,-8.63437557220459,-16.416250228881836,11.917503356933594,2,0.10563563421919153,-1.8444193274936067,67.49500274658203,-1.3261935652330414,68.40750122070311,-6.838429023636674,67.66249847412111,0.10563563421919153
9298,2020-07-09,66.53500366210939,67.68499755859375,65.44750213623047,67.34249877929689,1736400.0,-0.019055629931365337,1.998333537807279,-1.1453801701188235,40.95417049207289,44.39825910642965,-0.10066235429529513,0.5099881034728213,-5.3017422461054196,-7.921967350332736,18.747317281787936,2.3799972534179688,-1.407770181971344,-0.4971214294433395,-2.937417846186378,1.9431749872996988,-1.7172696378148515,0.7230267789281726,-2.2575723321093903,28.599661718175096,-14.842630034716738,1.220148208371516,7,-0.15125274658204546,1.737495422363267,-7.17125511169435,-15.123754501342788,12.574996948242173,3,0.13861118997678656,-1.1538448640128416,67.82749938964844,-1.8444193274936067,67.49500274658203,-1.3261935652330414,68.40750122070311,0.13861118997678656
9299,2020-07-10,66.72000122070311,67.03500366210939,65.93000030517578,65.98249816894531,1122000.0,0.002780454624053297,-1.623157170282933,-0.9133219954648351,46.62134082588671,46.96136359179971,-0.13046265807884083,0.40232431448278305,-5.310287303490988,-8.331495814596337,18.098575469484356,1.105003356933608,-1.6142646425649474,-0.3481239318847855,-2.7451699374465477,2.0489220736769767,-1.5466469346656595,0.8503990708960885,-2.24366714390311,33.464820495945666,-8.66183739426895,1.1985230027808793,7,-0.1737518310546733,1.5524978637695455,-5.431252479553201,-13.44125175476072,13.52749633789064,4,0.1616082287683973,1.998333537807279,66.53500366210939,-1.1538448640128416,67.82749938964844,-1.8444193274936067,67.49500274658203,0.1616082287683973
9300,2020-07-13,66.58999633789061,68.15249633789061,66.37999725341797,67.45249938964844,2162800.0,-0.001948514394993106,-1.764128494943464,-1.1694908240746906,46.221389747681194,48.198741413033304,0.4313325626327327,0.5644169698664001,-4.928200098482989,-8.436042919171832,17.66778742321581,1.772499084472642,-1.4783578860406692,-0.4801284790039233,-2.8754206622417655,1.915163704233919,-1.6777745706228444,0.7175176126149978,-1.9227156241626062,41.05997126468226,-2.722321576800738,1.1976460916189215,7,0.5362548828125142,1.6825027465820455,-5.301247596740701,-13.31124687194822,13.102500915527358,0,0.1878660883648693,-1.623157170282933,66.72000122070311,1.998333537807279,66.53500366210939,-1.1538448640128416,67.82749938964844,0.1878660883648693
9301,2020-07-14,67.57499694824219,67.69999694824219,65.41249847412111,65.62999725341797,1382800.0,0.014792020791734029,1.0842813595965155,-2.255064130915487,47.76829875156947,48.99775703797874,-0.3257282510760433,-0.3650711257517685,-5.56371917529593,-9.626062890356977,17.332023333383013,2.2874984741210795,-1.064291520301083,0.45774726867675497,-1.938378205699749,2.853872743053259,-0.740315468511497,1.655810005865007,-2.724407463063301,78.92336350751972,33.52833173578213,1.1980627371882506,7,-0.24374771118164062,0.6975021362304688,-4.234374046325684,-11.88749885559082,12.050003051757812,1,0.1776914574486943,-1.764128494943464,66.58999633789061,-1.623157170282933,66.72000122070311,1.998333537807279,66.53500366210939,0.1776914574486943
9302,2020-07-15,69.59999847412111,69.80249786376953,67.81749725341797,67.83499908447266,1653600.0,0.029966727596450138,-1.2055524943839275,0.9074548414301757,67.6192375542588,50.51565817490668,-2.0996613347134314,-2.4202400288752273,-7.191013863393806,-11.829065425463149,16.61302066604909,2.2275009155273438,-0.27497749602638066,2.423123931884774,-0.16022037856285465,5.006468242332403,1.1314517766609526,3.7147960871085957,-4.573432568349375,95.38725699766805,43.89468065507663,1.291672155223817,7,-1.9925003051757955,-1.9774971008300923,-5.571875572204604,-13.22500038146974,10.40750122070311,2,0.14903025022112626,1.0842813595965155,67.57499694824219,-1.764128494943464,66.58999633789061,-1.623157170282933,66.72000122070311,0.14903025022112626
9303,2020-07-16,69.36250305175781,69.6875,68.63749694824219,69.33750152587889,1811200.0,-0.0034122906260063424,2.1111412521334194,0.014165175368077721,65.63026524661552,51.76406410970301,-1.6658037632357434,-2.2141594567641505,-6.559236944845885,-11.752001917776866,15.855162201145617,1.0500030517578125,0.17751706337993767,2.1335033416748104,-0.5854677632498948,4.8524744465995155,0.7740177892124507,3.49298889413717,-4.049381228506206,89.97733774065613,32.60209984420125,1.3594855524623535,7,-1.7550048828125,-2.1325035095214844,-5.334380149841309,-12.987504959106445,10.735000610351562,3,0.14968461687544443,-1.2055524943839275,69.59999847412111,1.0842813595965155,67.57499694824219,-1.764128494943464,66.58999633789061,0.14968461687544443
9304,2020-07-17,70.01499938964844,70.15499877929689,68.75,69.98500061035156,1163200.0,0.009407047167887539,8.064579641661005,1.199877937136944,76.687836789553,53.98905499817098,-2.1786085730111466,-2.933370034695969,-6.797146528980434,-12.52971267947271,15.19761751250542,1.4049987792968892,0.5078615119146406,2.732874679565427,-0.16361016412828633,5.62935952325914,1.2846322577185703,4.181117101412283,-4.4325150039657615,97.04798353949157,32.50869946338504,1.4482424218468584,7,-2.231250762939439,-2.9387474060058594,-5.986876487731934,-13.64000129699707,11.324996948242188,4,0.12990075412394853,2.1111412521334194,69.36250305175781,-1.2055524943839275,69.59999847412111,1.0842813595965155,67.57499694824219,0.12990075412394853
9305,2020-07-20,69.45500183105469,70.19499969482422,69.17749786376953,69.97750091552734,1668000.0,-0.00799825128151821,1.1253376467119784,-17.41734486266531,68.09273872045195,56.40629787828047,-1.6253164352461624,-2.3426587382940625,-5.846553643286057,-12.115544002194582,14.216681033263068,1.0175018310546875,0.5693182178063125,2.077127075195307,-0.9775414676466738,5.1317956180372875,0.5497928037743094,3.6044613466163042,-3.5067162938828744,84.526969683434,16.959644726874814,1.527334271420992,7,-1.6512527465820312,-2.3787498474121094,-5.175628662109375,-13.08000373840332,11.727500915527344,0,0.1553883153554756,8.064579641661005,70.01499938964844,2.1111412521334194,69.36250305175781,-1.2055524943839275,69.59999847412111,0.1553883153554756
9306,2020-07-21,71.0199966430664,71.47250366210938,70.13249969482422,70.79000091552734,1416400.0,0.022532499758886715,1.3612201548720155,-0.4401839818938454,70.71064400173213,58.92288023664685,-2.947687932973338,-3.8278607765869594,-7.0334807256625425,-13.761425683382612,13.728633156676898,2.0175018310546875,0.6226340640768626,3.46687202453613,0.004160949601910602,6.929583099470349,1.7355164870690203,5.19822756200324,-4.647039690129347,87.61952871089551,19.828111257321183,1.7313555374671115,7,-2.577495574951172,-3.524993896484375,-6.59437370300293,-14.644998550415039,10.467506408691406,1,0.12211350352405637,1.1253376467119784,69.45500183105469,8.064579641661005,70.01499938964844,2.1111412521334194,69.36250305175781,0.12211350352405637
9307,2020-07-22,72.33999633789062,72.5,70.9574966430664,71.1875,2024400.0,0.018586310295933828,1.0950757497253942,5.010946725933789,73.02478005296737,62.48628129896846,-3.9786753512153865,-5.077186904780518,-7.9214114172724805,-15.144240780792451,13.120424091687823,1.5425033569335938,0.6207400402326186,4.576746749877927,0.5077665924552548,8.645726907300599,2.5422566711665837,6.61123682858927,-5.3550937798528935,95.85751363907511,28.071226107063225,2.034490078711337,7,-3.383747100830078,-4.331245422363281,-7.465622901916504,-15.964998245239258,9.855003356933594,2,0.10070505986870781,1.3612201548720155,71.0199966430664,1.1253376467119784,69.45500183105469,8.064579641661005,70.01499938964844,0.10070505986870781
9308,2020-07-23,75.75250244140625,77.75499725341797,70.67250061035156,71.24749755859375,4264800.0,0.04717315836700142,-1.5048623066005407,3.9089103667416922,78.178372256299,65.99261812456983,-6.644967269783507,-8.089696644931308,-10.783733217511,-18.651690891240165,13.9543533166232,7.082496643066406,0.958405278748856,7.472002792358396,2.208993727100605,12.735011857616179,4.8404982597295,10.10350732498729,-7.995486241493808,77.76240507734032,10.311696644525611,2.631504532628893,7,-4.168754577636719,-5.116252899169922,-10.834380149841309,-19.377504348754883,7.717498779296875,3,0.05616972530655562,1.0950757497253942,72.33999633789062,1.3612201548720155,71.0199966430664,1.1253376467119784,69.45500183105469,0.05616972530655562
9309,2020-07-24,75.6500015258789,76.77249908447266,73.87249755859375,75.96749877929688,2924800.0,-0.0013531026992359418,2.0090840362411484,-0.07047656144153909,76.40841406914625,69.34673193806594,-5.746878985164557,-7.588061466324206,-10.070281933527355,-18.616833245607893,14.833349113107703,2.9000015258789062,1.2795841064410496,6.869126892089838,0.8182108428245414,12.920042941355135,3.843668867457197,9.89458491672248,-6.293308357405579,75.45909790352852,9.735380041954912,3.0254580246326475,7,-4.066253662109375,-5.013751983642578,-10.731879234313965,-18.862503051757812,7.659996032714844,4,0.05879050953765064,-1.5048623066005407,75.75250244140625,1.0950757497253942,72.33999633789062,1.3612201548720155,71.0199966430664,0.05879050953765064
9310,2020-07-27,74.56999969482422,75.94999694824219,74.19999694824219,75.65750122070312,2187600.0,-0.014276296223011076,1.0926844177230781,3.4252312867956265,75.48631929809518,72.42651199879103,-3.8173028041137513,-5.992671972153602,-8.614942224044086,-17.66628868712401,16.166191172034434,1.75,1.8362522555145802,5.2668750762939425,-0.8940617689554529,11.427811921543338,2.186406653669252,8.347343498918633,-3.8974990844726562,58.215827107705366,-8.051728633463583,3.0804684226246972,7,-1.78375244140625,-3.9337501525878906,-9.651877403259277,-17.021251678466797,9.257499694824219,0,0.09078713518536197,2.0090840362411484,75.6500015258789,-1.5048623066005407,75.75250244140625,1.0950757497253942,72.33999633789062,0.09078713518536197
9311,2020-07-28,73.38999938964844,74.88500213623047,73.33000183105469,74.69750213623047,2032800.0,-0.01582406208937781,-1.1786376633441116,1.2022996892122266,68.88474804207708,72.56712427521528,-1.9285021890591452,-4.451179614120463,-7.055180294689421,-16.57973258302185,17.40546595011436,1.5550003051757812,2.304251330869022,3.7124996185302734,-2.48820604499889,9.913205282059444,0.6121467867656918,6.812852450294855,-1.5842993164062449,38.36922085882301,-29.03833771318081,3.100352831764584,7,-0.19375228881835938,-2.7537498474121094,-8.35312557220459,-13.707500457763672,12.205001831054688,1,0.10617936260717165,1.0926844177230781,74.56999969482422,2.0090840362411484,75.6500015258789,-1.5048623066005407,75.75250244140625,0.10617936260717165
9312,2020-07-29,76.44999694824219,76.64250183105469,73.95999908447266,74.30500030517578,2593200.0,0.04169502090260768,1.1205501593725216,-1.6405293592489074,80.05455053394208,74.16982264047378,-4.374688394824673,-7.098562906790306,-9.764644801103287,-19.705471604146453,18.562145578799438,3.25250244140625,2.9209769063382254,6.279497146606445,-0.4342691649489865,12.99326345816187,2.9226139908287365,9.636380302384154,-3.6924093261718696,81.57428981694831,8.875363400303357,3.356883155777713,7,-3.197498321533203,-5.813747406005859,-10.444374084472656,-16.747499465942383,6.225006103515625,2,0.06589282282020359,-1.1786376633441116,73.38999938964844,1.0926844177230781,74.56999969482422,2.0090840362411484,75.6500015258789,0.06589282282020359
9313,2020-07-30,75.45249938964844,75.97250366210938,73.87999725341797,75.36250305175781,2280400.0,-0.013047712209446782,2.7035351625796693,0.04195640034287869,75.22750435524708,74.00756348110646,-2.7071651748268835,-5.728467965902709,-8.441529666220575,-18.694439695542357,19.46706818339815,2.5699996948242188,3.480993902951738,4.858999633789068,-2.074153146905374,11.79215241448351,1.3924232434418542,8.325576024136282,-2.12249755859375,61.65575169265206,-15.344832865058066,3.4665763903472193,7,-1.9862518310546875,-4.816249847412109,-8.945625305175781,-15.67500114440918,7.3249969482421875,3,0.08936086093525497,1.1205501593725216,76.44999694824219,-1.1786376633441116,73.38999938964844,1.0926844177230781,74.56999969482422,0.08936086093525497
9314,2020-07-31,75.46749877929688,75.54000091552734,74.24500274658203,75.4124984741211,2946400.0,0.00019879248228704682,11.94968529467862,0.6111393692777213,75.81796655267867,74.86592212913165,-2.0868442849711073,-5.4059196346626095,-8.136515875335846,-18.765855797920885,20.113988259751114,1.2949981689453125,3.6415554294085695,4.483749008178705,-2.6310255676913386,11.598523584048749,0.9263617202436762,8.041136296113734,-1.5875015258789062,64.52820975825472,-16.31559900138008,3.557387287935022,7,-1.5237503051757812,-4.831249237060547,-8.716875076293945,-15.690000534057617,4.227500915527344,4,0.10603905748631481,2.7035351625796693,75.45249938964844,1.1205501593725216,76.44999694824219,-1.1786376633441116,73.38999938964844,0.10603905748631481
9315,2020-08-03,74.68499755859375,75.77999877929688,74.5875015258789,75.43000030517578,2175200.0,-0.010368718101967711,-1.5372422021476053,-13.545429324455542,70.92408680720204,74.88963799640608,-0.5413822677715245,-4.352147546139463,-7.052856963222524,-17.973002123878018,20.781632824701664,1.1924972534179688,3.865204496843347,3.3873729705810547,-3.8023406257648986,10.577086566927008,-0.20748382759192907,6.9822297687540384,-0.8050003051757812,40.90553139740566,-38.52135681478422,3.5948567981729775,8,-0.4712486267089844,-4.048748016357422,-7.763749122619629,-14.907499313354492,6.7975006103515625,0,0.11548504093118961,11.94968529467862,75.46749877929688,2.7035351625796693,75.45249938964844,1.1205501593725216,76.44999694824219,0.11548504093118961
9316,2020-08-04,75.41000366210938,76.0,74.26249694824219,74.65750122070312,2394000.0,0.009707519946650978,-1.2528242160451084,-1.010066667349384,68.51500034767483,74.38855136248468,-0.6461252826601793,-4.694465811235332,-7.446677885014452,-18.584657814802554,21.78327911685422,1.7375030517578125,3.9577442466356985,3.7166290283203125,-3.463112638246855,10.89637069488748,0.1267581950367287,7.306499861603896,2.3449935913085938,55.38475559741167,-21.113495426778996,3.5898708332835834,8,-1.1962547302246094,-4.611255645751953,-8.635004043579102,-15.632505416870117,3.9599990844726562,1,0.11162306482911011,-1.5372422021476053,74.68499755859375,11.94968529467862,75.46749877929688,2.7035351625796693,75.45249938964844,0.11162306482911011
9317,2020-08-05,74.99250030517578,76.49749755859375,74.37000274658203,76.17749786376953,1639600.0,-0.0055364452547211895,1.3315050625820422,-1.574742477086544,67.73785847211185,73.22849427535279,0.20920434381679343,-3.913292513739904,-6.79337098730754,-18.126494121379366,22.989360605292887,2.1274948120117188,4.265760766172278,2.940875625610346,-4.141030990696237,10.022782241916929,-0.6000776825429455,6.481828933763637,2.6926469421386656,42.502499409760375,-30.956840727239282,3.5409533081532887,8,0.058750152587890625,-3.613750457763672,-8.217500686645508,-15.167501449584961,5.245002746582031,2,0.14138081638005584,-1.2528242160451084,75.41000366210938,-1.5372422021476053,74.68499755859375,11.94968529467862,75.46749877929688,0.14138081638005584
9318,2020-08-06,75.75749969482422,75.87750244140625,74.50499725341797,74.93250274658203,1433200.0,0.010201011921663339,1.577468622843716,-0.6962013906773113,67.96495611399145,72.29033228033558,-0.6202360903103283,-4.165507418113393,-7.299547365116183,-18.682029219896563,24.890563843596752,1.3725051879882812,4.4613871030824725,3.2447502136230497,-3.518561600549887,10.008062027795987,-0.13690569346341874,6.626406120709518,1.859194546508789,67.14763293467327,-3.190430237361909,3.3816559070864702,8,-0.7712478637695312,-4.1737518310546875,-8.76937484741211,-15.746252059936523,6.194999694824219,3,0.0913111359904899,1.3315050625820422,74.99250030517578,-1.2528242160451084,75.41000366210938,-1.5372422021476053,74.68499755859375,0.0913111359904899
9319,2020-08-07,77.50250244140625,77.59500122070312,75.0,75.6675033569336,1766400.0,0.023034059381730865,1.5693124091175192,2.224249542234635,73.43816939089317,72.06276006842424,-2.3186587947018324,-5.334812508044195,-8.76124196797953,-20.23167976235046,27.054227939119603,2.595001220703125,4.57572077353548,4.450627899169916,-2.0835723679327884,10.98482816627262,1.1835277656185639,7.7177280327212685,-3.2400054931640625,97.22434626532173,27.496298331936217,3.267100133551352,8,-2.0400009155273438,-5.918754577636719,-10.51437759399414,-17.491254806518555,4.540000915527344,4,0.06806223967377556,1.577468622843716,75.75749969482422,1.3315050625820422,74.99250030517578,-1.2528242160451084,75.41000366210938,0.06806223967377556
9320,2020-08-10,79.0999984741211,79.12999725341797,77.40249633789062,77.61250305175781,2168800.0,0.02061218647646368,1.2326445893912725,0.8106246128132315,73.48836074590585,72.57427259107189,-3.5827645875886702,-6.268421708570131,-10.0207220117411,-21.498246724912278,29.070953432667647,1.7275009155273438,4.315728110431536,5.422623825073245,-0.8986659811141351,11.743913631260625,2.261978921979548,8.583268728166942,-4.770851440429681,99.3836922975644,30.60026380265866,3.1606449030936923,8,-2.595001220703125,-6.8287506103515625,-12.489999771118164,-19.0887508392334,2.4524993896484375,0,0.007522139471314748,1.5693124091175192,77.50250244140625,1.577468622843716,75.75749969482422,1.3315050625820422,74.99250030517578,0.007522139471314748
9321,2020-08-11,79.5824966430664,81.09750366210938,79.1449966430664,80.0875015258789,2674000.0,0.006099850546813501,-1.8297103051747015,-0.3395001256610025,72.13138449931853,71.69392080944705,-3.4581414717106753,-6.118945799571151,-10.17664558018123,-21.663689251810922,31.737710138325838,1.9975051879882812,4.125916293791732,5.304747009277349,-0.8549914947499531,11.464485513304652,2.224877757263698,8.384616261291,-5.061315600585928,77.4803892550015,11.620917570565709,3.0798692520136517,8,-2.0937461853027344,-6.327495574951172,-12.940622329711914,-18.968748092651367,1.6700057983398438,1,0.023874615726125814,1.2326445893912725,79.0999984741211,1.5693124091175192,77.50250244140625,1.577468622843716,75.75749969482422,0.023874615726125814
9322,2020-08-12,79.97250366210938,81.08999633789062,79.80249786376953,79.80249786376953,1376800.0,0.00490066328017047,-14.146524256159404,-0.33664189025864155,65.81708227957417,70.64831835659452,-3.6832693276707573,-5.999631553243205,-10.2615342925086,-21.69957889430212,33.84145783203599,1.5074996948242188,4.044911472943568,5.176128768920904,-1.0713249762887642,11.423582514130572,2.05240189631607,8.299855641525738,-5.056743262451164,82.93517017265502,17.813763542306774,3.123726872604837,8,-2.301250457763672,-6.717502593994141,-13.079379081726074,-18.816255569458008,-0.40500640869140625,2,-0.007533850860452773,-1.8297103051747015,79.5824966430664,1.2326445893912725,79.0999984741211,1.5693124091175192,77.50250244140625,-0.007533850860452773
9323,2020-08-13,79.74500274658203,80.30999755859375,79.36250305175781,79.42749786376953,1015200.0,-0.0028447391929675714,-3.234664302519862,1.8676120809585783,65.20608129930204,69.4692199951082,-3.109880950041827,-5.222160892476637,-9.852688135732336,-21.043716521407696,35.953438302267266,0.9474945068359375,4.164440643365282,4.429502868652349,-1.6397095378028013,10.4987152751075,1.3948966654247812,7.464109071879918,-4.458337751176757,77.81877649484741,13.426485426551793,3.034606203227574,8,-2.06500244140625,-6.490001678466797,-12.705628395080566,-18.588754653930664,-0.597503662109375,3,0.006175939409531095,-14.146524256159404,79.97250366210938,-1.8297103051747015,79.5824966430664,1.2326445893912725,79.0999984741211,0.006175939409531095
9324,2020-08-14,79.11000061035156,80.32250213623047,78.74250030517578,79.19249725341797,1512000.0,-0.007962908199381613,-2.865460891638902,-0.2598279507881584,67.43470340023404,69.08151072766731,-2.1275922631272124,-4.080033299919876,-9.027085374892991,-20.04651916346569,37.87697244740668,1.5800018310546875,3.782428955332051,3.3397506713867244,-2.411859435202288,9.091360777975737,0.463945618092211,6.215555724681238,-3.474685294944038,46.21112010439551,-18.179132778998856,2.875805053294509,8,-1.4300003051757812,-5.854999542236328,-11.781875610351562,-17.953752517700195,1.8925018310546875,4,0.035930966469047476,-3.234664302519862,79.74500274658203,-14.146524256159404,79.97250366210938,-1.8297103051747015,79.5824966430664,0.035930966469047476
9325,2020-08-17,80.24749755859375,80.37000274658203,79.4625015258789,79.61499786376953,1440800.0,0.014378674497107058,1.068355112722467,-7.666974937575141,76.42070373218388,69.95992221483499,-2.6743018601672333,-4.603553402086831,-10.09618259543683,-20.885497134891096,39.89505933965168,1.2600021362304688,3.5762869985163945,3.9376228332519503,-1.3234422734009712,9.198687939904872,1.3070902799254895,6.568155386578411,-4.284450942384112,63.90637401798007,-3.6194080050720885,2.630532553326463,8,-2.513744354248047,-6.992496490478516,-12.838123321533203,-19.091249465942383,-1.0699996948242188,0,0.02236837101405187,-2.865460891638902,79.11000061035156,-3.234664302519862,79.74500274658203,-14.146524256159404,79.97250366210938,0.02236837101405187
9326,2020-08-18,79.69249725341797,80.5374984741211,79.56500244140625,80.25250244140625,1074800.0,-0.006916107318742704,-1.3865085234453254,-0.8853841236143445,65.48100648889414,69.70916088336635,-1.6181073690666636,-3.547394595215053,-9.518199535268309,-20.03317247578098,41.608778505421036,0.9724960327148438,3.355951734259378,2.9489974975585938,-1.8888584970863462,7.786853492203534,0.5300695002361238,5.367925494881064,-3.4213832144543517,40.468521991218466,-24.235918537773784,2.41892799732247,8,-1.8912467956542969,-6.437496185302734,-11.993122100830078,-18.5362491607666,-0.03249359130859375,1,0.023339720481300175,1.068355112722467,80.24749755859375,-2.865460891638902,79.11000061035156,-3.234664302519862,79.74500274658203,0.023339720481300175
9327,2020-08-19,79.625,80.25,79.31749725341797,80.20999908447266,820400.0,-0.0008469712425165365,1.8045156775237199,1.0446315445293661,71.86269744058794,70.14224325298818,-0.9212660695057338,-3.0631909882229706,-9.358718416664288,-19.621775311169003,43.026522308791826,0.9325027465820312,3.3183347944623733,2.5172500610351562,-2.011760005203982,7.046260127274294,0.25274502791558007,4.781755094154732,-3.064302583647631,49.1643785543664,-15.267826344323886,2.2645050331195695,8,-1.5762481689453125,-5.167499542236328,-11.823125839233398,-18.468751907348633,2.1675033569335938,2,0.020439591100863463,-1.3865085234453254,79.69249725341797,1.068355112722467,80.24749755859375,-2.865460891638902,79.11000061035156,0.020439591100863463
9328,2020-08-20,80.00749969482422,80.45249938964844,78.82749938964844,78.82749938964844,882000.0,0.004803763828247654,-1.7542365758251706,-2.017097695527994,72.90613391843254,70.08312820049257,-0.7124231428302608,-3.2786716375846083,-9.604771628147972,-19.65018869485185,43.08584908878205,1.625,3.3398643337421703,2.686999893188471,-1.9718520241403468,7.3458518105172885,0.35757393452406916,5.016425851852873,-3.174593903726432,70.47357549070445,5.803450118889785,2.3294259586644057,8,-0.7574996948242188,-5.1399993896484375,-12.392499923706055,-18.85125160217285,3.9925003051757812,3,-0.005499514959029672,1.8045156775237199,79.625,-1.3865085234453254,79.69249725341797,1.068355112722467,80.24749755859375,-0.005499514959029672
9329,2020-08-21,80.09750366210938,80.24500274658203,79.12750244140625,79.72750091552734,1601600.0,0.0011249441318434972,2.3608985464015695,0.31356156855138523,79.35990160227388,70.73552162897789,-0.44210783093805617,-3.1815137826170883,-9.440186655955927,-19.353127623890586,43.1483819616819,1.1175003051757812,3.4342301413132503,2.554628753662115,-2.192236202457721,7.301493709781951,0.18119627560220408,4.928061231722026,-3.0087219987509,74.26929546296172,6.320754257025371,2.373432478059916,8,-0.17750167846679688,-5.1737518310546875,-12.678754806518555,-18.941255569458008,2.4724960327148438,4,-0.011860601569361084,-1.7542365758251706,80.00749969482422,1.8045156775237199,79.625,-1.3865085234453254,79.69249725341797,-0.011860601569361084
9330,2020-08-24,81.33999633789062,81.46749877929688,80.50499725341797,80.9574966430664,1018800.0,0.01551225217982699,2.0195909477135916,1.0337752850691795,80.45707398043552,71.6605982379909,-1.4901466671636427,-4.101074224711098,-10.426134401375037,-20.1553671522746,43.35046643983399,1.3699951171875,3.5267339283124812,3.4586215972900334,-1.3606151672891684,8.277858361869235,1.0490032150004254,5.868239979579641,-4.01069135460709,95.1703609513626,24.57372970167077,2.4096183822896027,8,-1.2349967956542969,-6.017498016357422,-13.909996032714844,-20.183748245239258,1.8675003051757812,0,-0.004149175211201284,2.3608985464015695,80.09750366210938,-1.7542365758251706,80.00749969482422,1.8045156775237199,79.625,-0.004149175211201284
9331,2020-08-25,81.18250274658203,81.94000244140625,80.87249755859375,81.89250183105469,1173200.0,-0.001936237993598544,1.6521850388103836,-1.8562082377580533,82.66495209782383,73.53258377335197,-1.2089592288964752,-3.5098022312557475,-10.011296088547056,-19.56404616216529,44.072855550992514,1.0675048828125,3.36437157338608,2.9115028381347656,-1.6308775338365962,7.453883210106127,0.6403126521490776,5.182693024120454,-3.522142259617425,75.66268426961335,1.4498613170775059,2.271190185985683,8,-0.8412513732910156,-5.146251678466797,-13.742502212524414,-20.026254653930664,4.299995422363281,1,-0.024697500261494643,2.0195909477135916,81.33999633789062,2.3608985464015695,80.09750366210938,-1.7542365758251706,80.00749969482422,-0.024697500261494643
9332,2020-08-26,81.48750305175781,81.9175033569336,80.54000091552734,81.0,954400.0,0.0037569709587281785,1.0445249688596987,-0.6866249019460354,81.78041372259784,75.37417626482929,-1.4264650286461489,-3.602770808735613,-10.107324010472098,-19.425209062714856,44.32871227355953,1.37750244140625,3.092888384301091,2.96462783813476,-1.709349610635016,7.638605286904536,0.6276391137498791,5.301616562519641,-3.3991783693490447,85.46188125364618,9.927590069994707,2.3369887243848875,8,-1.1462516784667969,-5.181251525878906,-13.51875114440918,-20.331254959106445,2.274993896484375,2,-0.022426744239391838,1.6521850388103836,81.18250274658203,2.0195909477135916,81.33999633789062,2.3608985464015695,80.09750366210938,-0.022426744239391838
9333,2020-08-27,82.19499969482422,82.96749877929688,81.73999786376953,81.97000122070312,1080000.0,0.008682271717382672,-2.583917135378961,0.4615324423299634,79.41087866108786,76.70486240492416,-1.9555264766353986,-3.9834712284173577,-10.59049767234265,-19.741163029055926,44.755308274995706,1.4799957275390625,2.852786608824701,3.3349994659423885,-1.3789894505277402,8.048988382412517,0.9780050077073241,5.691993924177453,-3.7215072365157056,79.8828171566173,6.799201754160293,2.3569944582350666,8,-1.2975006103515625,-5.375,-13.712499618530273,-21.03875160217285,1.904998779296875,3,-0.004896847002676896,1.0445249688596987,81.48750305175781,1.6521850388103836,81.18250274658203,2.0195909477135916,81.33999633789062,-0.004896847002676896
9334,2020-08-28,83.47000122070312,83.6500015258789,82.17500305175781,82.17500305175781,1382400.0,0.015511911072604967,-1.277993142372362,5.755586450103421,78.54348660244878,76.94072716828693,-2.846345614335064,-4.878319689416813,-11.642126009227994,-20.638820097486175,45.274264853008205,1.4749984741210938,2.8043867105923823,4.209875869750974,-0.6479788753156157,9.067730614817563,1.780948497217679,6.638803242284268,-4.457228003876011,94.27662764238687,23.506907646205804,2.428927372533294,8,-2.231250762939453,-4.979999542236328,-12.360002517700195,-19.950002670288086,-0.7900009155273438,4,0.006349571960535982,-2.583917135378961,82.19499969482422,1.0445249688596987,81.48750305175781,1.6521850388103836,81.18250274658203,0.006349571960535982
9335,2020-08-31,83.30999755859375,83.67749786376953,82.70249938964844,83.3125,1437200.0,-0.0019169002009034042,1.6621185293198626,-0.0019323899185804004,75.41767897740574,78.04480188923266,-2.465517209139861,-4.257295608156795,-11.210466929026524,-20.12455808948566,45.764152165961924,0.9749984741210938,2.7862309910003944,3.6186222076416072,-1.0570531395052996,8.294297554788514,1.280784534068161,5.9564598812150535,-3.648012378499388,88.28683146985445,17.6072868922832,2.3378376735734525,8,-2.0574989318847656,-4.806247711181641,-12.19999885559082,-19.78999900817871,0.6150054931640625,0,-0.008882461714742829,-1.277993142372362,83.47000122070312,-2.583917135378961,82.19499969482422,1.0445249688596987,81.48750305175781,-0.008882461714742829
9336,2020-09-01,83.82749938964844,84.2249984741211,82.51249694824219,83.10250091552734,1318000.0,0.006211761447846742,1.2532964578449926,-289.7164634146341,75.83780256822486,78.48648023674787,-2.6091672421729157,-4.334055305829565,-11.44389298203788,-20.306463846214044,46.534614002764755,1.7125015258789062,2.8160758394686667,3.715249252319339,-0.8518846313948529,8.28238313603353,1.43168231046225,5.9988161941764275,-3.523032180166055,89.21304347826087,19.2541139901452,2.2835669418570936,9,-2.301250457763672,-5.049999237060547,-12.116250991821289,-20.3075008392334,0.6675033569335938,1,-0.007396173703096198,1.6621185293198626,83.30999755859375,-1.277993142372362,83.47000122070312,-2.583917135378961,82.19499969482422,-0.007396173703096198
9337,2020-09-02,85.59500122070312,85.84249877929688,83.78250122070312,84.38749694824219,1297200.0,0.021084988147373362,1.4199686309657182,1.6655266397971102,82.5000190735025,79.55246747620008,-3.845123177498735,-5.551126615185481,-12.920991509367184,-21.710074672692556,47.36170193983455,2.05999755859375,2.675334598261273,4.952626037597653,0.4265157894781879,9.478736285717119,2.6895709135379207,7.215681161657386,-4.584838383585776,93.96715409234866,23.96961728539452,2.2630551240597327,9,-3.1100006103515625,-5.733753204345703,-13.678752899169922,-21.187501907348633,-0.7125015258789062,2,-0.00131436474272284,1.2532964578449926,83.82749938964844,1.6621185293198626,83.30999755859375,-1.277993142372362,83.47000122070312,-0.00131436474272284
9338,2020-09-03,82.67500305175781,86.24250030517578,81.70249938964844,86.05750274658203,2136400.0,-0.034114120302612294,1.419724019867967,-2.801232071776079,65.79533054884374,78.04529291470784,-0.5665233809252612,-2.199061592150315,-9.650523796641394,-18.46589646436901,47.65775633229048,4.540000915527344,2.743829508020312,1.6867527008056697,-2.2917137130112764,5.665219114622616,-0.3024805061028104,3.67598590771415,3.1674957275390625,21.420781189345064,-49.45463036831245,1.9892332069084733,9,0.6987457275390625,-2.6137542724609375,-10.730628967285156,-15.937503814697266,4.5749969482421875,3,0.013153841624941487,1.4199686309657182,85.59500122070312,1.2532964578449926,83.82749938964844,1.6621185293198626,83.30999755859375,0.013153841624941487
9339,2020-09-04,82.77749633789062,83.52249908447266,81.36750030517578,83.06749725341797,2417200.0,0.001239713121856667,2.5916509311004723,0.08573568120969616,62.34147583227514,76.03244867602336,-0.27812941464239316,-1.9880303257754974,-9.401706566407796,-18.181922772843848,47.4287475271227,2.154998779296875,2.78055606398803,1.525496292114255,-2.1692684524898596,5.2202610367183695,-0.3218860801878094,3.3728786644163193,3.4650039672851562,28.92299554286859,-41.06452600473639,1.8473823723020577,9,0.6137542724609375,-2.5337448120117188,-10.726247787475586,-14.883747100830078,5.3925018310546875,4,0.0159765901934521,1.419724019867967,82.67500305175781,1.4199686309657182,85.59500122070312,1.2532964578449926,83.82749938964844,0.0159765901934521
9340,2020-09-08,79.69499969482422,82.22000122070312,79.47250366210938,82.22000122070312,2565600.0,-0.03723834108830637,1.1762343748583652,8.706874325853043,50.00979238940272,72.4040975973099,2.845745939464294,1.203006643052376,-5.9475539211713055,-14.741210879196643,46.39540051059572,3.30499267578125,2.703701012834628,-1.5867504119873104,-5.217584706896801,2.0440838829221804,-3.4021675594420486,0.22866673546742788,6.5475006103515625,3.286501374305945,-67.52537892431485,1.8154171474547445,9,3.1625022888183594,0.5574989318847656,-7.405000686645508,-11.313751220703125,8.102500915527344,1,0.03745530612688386,2.5916509311004723,82.77749633789062,1.419724019867967,82.67500305175781,1.4199686309657182,85.59500122070312,0.03745530612688386
9341,2020-09-09,81.48249816894531,82.01499938964844,79.7874984741211,80.44999694824219,1963600.0,0.022429242499102164,1.123954256449055,-0.40891112742743013,56.40627845074292,69.58474923377047,1.2351680936556875,-0.4583499341735262,-7.392265549718104,-16.21043219407423,44.90298068707644,2.3199996948242188,2.616696120560505,0.10574798583984091,-3.4362225072663364,3.647718478946018,-1.6652372607132548,1.8767332323929367,4.353802337646485,29.689741558358136,-42.04857415405327,1.7709852465530913,9,1.3750038146972656,-1.2299995422363281,-9.057498931884766,-12.760000228881836,5.6125030517578125,2,0.029975822264901808,1.1762343748583652,79.69499969482422,2.5916509311004723,82.77749633789062,1.419724019867967,82.67500305175781,0.029975822264901808
9342,2020-09-10,79.37000274658203,81.48500061035156,78.7074966430664,81.45999908447266,1856400.0,-0.025925756694195168,1.5957988406169117,-2.0242071350456654,48.035748539705345,66.09862366472797,3.3701117107691942,1.6935209728894733,-4.9766267117240375,-13.7477966391086,43.10325037485385,2.7775039672851562,2.353234863532066,-1.9766223907470675,-5.578620746667923,1.625375965173788,-3.7776215687075023,-0.17562321278663262,6.084469949340814,8.792379316908795,-60.49907716970246,1.8009991779604286,9,3.1049957275390625,0.936248779296875,-6.8637542724609375,-10.53250503540039,7.7299957275390625,3,0.06457099436374536,1.123954256449055,81.48249816894531,1.1762343748583652,79.69499969482422,2.5916509311004723,82.77749633789062,0.06457099436374536
9343,2020-09-11,80.23750305175781,80.9574966430664,79.29750061035156,79.54499816894531,1231200.0,0.010929825817766359,-1.7957827919407894,-0.331342629772943,50.41164246014583,62.97286320447209,2.453780997466197,0.9115447470044984,-5.537628902529747,-14.242945639042318,41.50841198414296,1.6599960327148438,2.0977179687750294,-1.1337471008300781,-4.696158833643096,2.42866463198294,-2.9149529672365873,0.647458765576431,4.677211559936524,31.775817921383208,-35.36225381705411,1.7812058664065116,9,2.2374954223632812,0.1362457275390625,-7.022502899169922,-11.400005340576172,5.092498779296875,4,0.057890593131619816,1.5957988406169117,79.37000274658203,1.123954256449055,81.48249816894531,1.1762343748583652,79.69499969482422,0.057890593131619816
9344,2020-09-14,81.95249938964844,82.22750091552734,80.94499969482422,81.08499908447266,1333200.0,0.021373999347716,-1.2352980286559623,1.2526991891415478,51.752263830054716,60.3433726325442,0.5597539206281255,-0.6109011742100563,-6.941478739712608,-15.59954088043699,40.452865479286956,1.9899978637695312,1.8842248656792009,0.43912429809570597,-2.9668087188215395,3.8450573150129514,-1.2638422103629097,2.1420908065543216,2.4656377845556676,92.18746613376567,27.41404850047043,1.7029665084586196,9,0.5224990844726562,-1.3312492370605469,-8.667499542236328,-12.688751220703125,3.9625015258789062,0,0.06464111100705128,-1.7957827919407894,80.23750305175781,1.5957988406169117,79.37000274658203,1.123954256449055,81.48249816894531,0.06464111100705128
9345,2020-09-15,82.0425033569336,82.85250091552734,81.79750061035156,82.2750015258789,1472400.0,0.0010982455441319594,-1.9204012671594508,-0.2680093223692889,52.46984831473968,57.74693327104585,0.3029014875626359,-0.5897705812827212,-6.736892525272211,-15.334885545391828,39.42103475493147,1.0550003051757812,1.6791300508342886,0.43937797546387003,-2.9203911942911986,3.7991471452189387,-1.2405066094136714,2.1192625603414115,1.9187825747794989,80.45846263717252,16.357631211208258,1.6798845848775366,9,0.4324951171875,-0.22000503540039062,-8.519378662109375,-12.778755187988281,2.6299972534179688,1,0.07468683379093743,-1.2352980286559623,81.95249938964844,-1.7957827919407894,80.23750305175781,1.5957988406169117,79.37000274658203,0.07468683379093743
9346,2020-09-16,81.55249786376953,82.79750061035156,81.43499755859375,82.79750061035156,1555600.0,-0.005972580956388529,1.1887550939118179,5.354892695412483,50.18469689026719,54.15634191735302,0.4875298365674894,0.04925136964772037,-5.922499891827542,-14.492503272980642,38.20668559484549,1.3625030517578125,1.3724545909608565,-0.14362754821777912,-3.3814733343440793,3.094218237908521,-1.762550441280922,1.4752953448453638,1.9884849248518321,68.63687064462334,6.939071222516063,1.6189228930631472,9,0.9225006103515625,0.9225006103515625,-7.164375305175781,-11.601249694824219,3.0725021362304688,2,0.0765764741751267,-1.9204012671594508,82.0425033569336,-1.2352980286559623,81.95249938964844,-1.7957827919407894,80.23750305175781,0.0765764741751267
9347,2020-09-17,81.25250244140625,81.8550033569336,79.25250244140625,79.4124984741211,2173200.0,-0.0036785559022902703,-1.4097274958938948,-1.4779115727548489,47.25818859117035,52.09665947761154,0.11930961930461592,0.5032275821696146,-5.305634142624314,-13.887357230015695,36.6687372412026,2.6025009155273438,1.089140335122778,-0.5249980926513729,-3.622437374516778,2.5724411892140324,-2.0737177335840755,1.0237215482813298,1.9018014555707197,55.55557910307952,-3.6832313864679946,1.5487196409327035,9,-0.13750457763671875,1.2224960327148438,-5.880626678466797,-10.317501068115234,3.2649993896484375,3,0.07190546264725928,1.1887550939118179,81.55249786376953,-1.9204012671594508,82.0425033569336,-1.2352980286559623,81.95249938964844,0.07190546264725928
9348,2020-09-18,79.56749725341797,83.21499633789062,79.2925033569336,83.00749969482422,4855600.0,-0.020737886678670492,1.0350180691178392,-1.8695625132166536,38.91176346898968,49.49335810391315,1.4719504636681648,2.269960800502787,-3.2751379802999594,-11.926654869770232,35.63601041641885,3.9224929809570312,0.6909704462582056,-2.1880031585693303,-5.344071646257021,0.9680653291183603,-3.7660374024131755,-0.609968914725485,-0.8600006103515625,7.949408131358641,-44.921725166875575,1.5780342438438457,9,1.3937492370605469,2.907501220703125,-4.1043701171875,-8.129995346069336,2.6650009155273438,4,0.09466806775023384,-1.4097274958938948,81.25250244140625,1.1887550939118179,81.55249786376953,-1.9204012671594508,82.0425033569336,0.09466806775023384
9349,2020-09-21,79.14749908447266,79.20999908447266,76.9124984741211,78.38249969482422,1993600.0,-0.0052785142607620905,4.162926260565433,-0.22238338567449123,38.34523119331355,48.19729574879214,1.4783473540875178,2.7564630971356223,-2.513369913670033,-11.281617900581438,34.32088788174408,2.654998779296875,-0.021596671114735955,-2.5605010986328125,-5.847516756353144,0.7265145590875193,-4.204008927492978,-0.9169932697726466,4.067497253417969,35.46213991121936,-12.395056078675083,1.6435078288601623,9,0.9162483215332031,2.4300003051757812,-3.6799983978271484,-7.417497634887695,1.8550033569335938,0,0.07811368417318598,1.0350180691178392,79.56749725341797,-1.4097274958938948,81.25250244140625,1.1887550939118179,81.55249786376953,0.07811368417318598
9350,2020-09-22,81.00250244140625,81.67749786376953,79.22250366210938,79.34750366210938,2410000.0,0.023437295914477074,-1.5774233856110729,2.163398823177421,42.64131774940917,46.66785567086617,-0.19185810255527258,0.9221587004275307,-3.9938104297624335,-12.862105985303103,32.72748155630304,2.529998779296875,-0.37333420616101876,-0.6886230468749943,-3.987038832925208,2.6097927391752194,-2.337830939900101,0.9605848461501125,2.212493896484375,64.894967926874,21.349098739065994,1.6492078930251044,9,-0.9387550354003906,0.5749969482421875,-5.535001754760742,-8.694999694824219,-2.1175003051757812,1,0.06064625568419424,4.162926260565433,79.14749908447266,1.0350180691178392,79.56749725341797,-1.4097274958938948,81.25250244140625,0.06064625568419424
9351,2020-09-23,79.17749786376953,84.98750305175781,78.3324966430664,84.98750305175781,3300000.0,-0.02253022465518084,1.2908779573726017,-3.5105797422138627,33.3333201239725,45.034252513562514,1.4212579903100675,2.729177983395573,-1.8394814215109108,-10.730413790175731,31.288459149722225,6.655006408691406,-0.7416915103176223,-2.413377380371088,-5.893742495102558,1.0669877343603815,-4.15355993773683,-0.6731948230053462,-2.2649993896484375,28.049512144194054,-8.741731759344717,1.7401825573657368,9,1.7725028991699219,2.4000015258789062,-3.6831207275390625,-6.8699951171875,0.8025054931640625,2,0.06940106589420858,-1.5774233856110729,81.00250244140625,4.162926260565433,79.14749908447266,1.0350180691178392,79.56749725341797,0.06940106589420858
9352,2020-09-24,79.66000366210938,80.5,78.76750183105469,80.47750091552734,2348800.0,0.006093976336181139,3.0174083804368017,0.14070508148737607,41.034793482324666,43.99238040491572,1.0998789035992473,2.216375342262779,-2.0455479127662386,-10.891650499207884,30.044169065953774,1.7324981689453125,-0.7248839750834293,-1.8394966125488281,-5.425641379680371,1.746648154582715,-3.6325689961145997,-0.04642422898305654,-2.5860050964355423,34.0248127610645,-4.516097504748636,1.7930723835657705,9,1.2899971008300781,1.9174957275390625,-4.131877899169922,-7.352500915527344,-1.0225067138671875,3,0.06232734257646344,1.2908779573726017,79.17749786376953,-1.5774233856110729,81.00250244140625,4.162926260565433,79.14749908447266,0.06232734257646344
9353,2020-09-25,81.7925033569336,82.11750030517578,78.69249725341797,78.9749984741211,1703600.0,0.02677001753438968,-1.0251267615799635,-3.446500732610988,47.38659453865969,43.50730603920516,-0.881552021445529,0.054995171916232266,-3.8634725293800187,-12.691610126046356,28.56992987763769,3.4250030517578125,-0.9082457430155841,0.31312789916992756,-3.2610807089760954,3.8873365073159505,-1.473976404903084,2.100232203242939,-4.560234701538079,60.43346274164853,19.821848741743402,1.7871043040730095,9,-0.8425025939941406,-0.21500396728515625,-5.539377212524414,-9.485000610351562,-1.7000045776367188,4,0.03331599305903987,3.0174083804368017,79.66000366210938,1.2908779573726017,79.17749786376953,-1.5774233856110729,81.00250244140625,0.03331599305903987
9354,2020-09-28,84.0,84.3375015258789,82.5,82.5,2186800.0,0.02698898496153279,-1.4500020345052083,0.5323859451496902,61.97829211183829,44.56379979443834,-3.09336796980368,-2.2248274947832556,-5.745292059176677,-14.54807885545975,27.01600272483981,2.5449981689453125,-0.7186202846571632,2.494124603271487,-1.1494134776438898,6.137662684186864,0.6723555628138058,4.315893643729169,-6.612626656677236,85.16150111488791,38.18323667242805,1.8217690404576872,9,-3.049999237060547,-2.4225006103515625,-6.941249847412109,-11.692497253417969,-1.4950027465820312,0,-0.021041688464936703,-1.0251267615799635,81.7925033569336,3.0174083804368017,79.66000366210938,1.2908779573726017,79.17749786376953,-0.021041688464936703
9355,2020-09-29,82.56999969482422,83.79000091552734,81.9375,81.9375,1306800.0,-0.017023813156854528,-4.857713231125532,0.4216664632161458,53.087298414083214,44.88631107486234,-1.766432694790268,-0.8992115359481261,-3.981463455534552,-12.78469576947306,25.27288370014492,2.0625,-0.6583500323486504,1.1011241912841854,-2.4797645606019643,4.682012943170335,-0.6893201846588823,2.891568567227253,-5.030623757332748,63.67391391575001,13.909425377203945,1.7904443759430733,9,-1.6199989318847656,-0.9925003051757812,-5.148122787475586,-10.262496948242188,1.7724990844726562,1,-0.018983859261370695,-1.4500020345052083,84.0,-1.0251267615799635,81.7925033569336,3.0174083804368017,79.66000366210938,-0.018983859261370695
9356,2020-09-30,83.2074966430664,84.2874984741211,82.5999984741211,83.69000244140625,2101600.0,0.007720684880687445,1.0119250658334584,-0.7628553852092204,61.88997984092104,46.51206565816797,-2.396497021912637,-1.6712236269938359,-4.321293697992203,-13.100918902916945,23.3188793406686,1.717498779296875,-0.7367619071877982,1.7696212768554744,-1.7352206931227983,5.274463246833747,0.017200291866330986,3.522042261844618,-5.519158163289603,79.98221386075454,24.000857833216926,1.7524209849891386,9,-2.257495880126953,-1.6299972534179688,-5.493747711181641,-10.714996337890625,1.5600051879882812,2,-0.05194837822579923,-4.857713231125532,82.56999969482422,-1.4500020345052083,84.0,-1.0251267615799635,81.7925033569336,-0.05194837822579923
9357,2020-10-01,85.48249816894531,86.0374984741211,83.25250244140625,85.33999633789062,2043200.0,0.027341304782163345,3.4470907850494616,-0.29533703334756417,64.94725307219329,49.40489783630171,-4.479433306846943,-4.168823500677462,-6.308609604956629,-15.022867403676145,20.97779375387295,2.8300018310546875,-0.7834807350370738,4.050247955322263,0.5732482727933501,7.5272476378511755,2.3117481140578064,5.788747796586719,-7.648176397728889,92.4438364474138,32.02089654733754,1.7384998412644594,10,-4.007499694824219,-3.904998779296875,-7.2937469482421875,-12.753746032714844,-0.25,3,-0.06436984096015463,1.0119250658334584,83.2074966430664,-4.857713231125532,82.56999969482422,-1.4500020345052083,84.0,-0.06436984096015463
9358,2020-10-02,83.76249694824219,84.98750305175781,83.43499755859375,83.55500030517578,1836000.0,-0.020121092124656403,-5.938538913988578,1.4560980833065638,55.156682820968946,51.2728369060412,-2.3487935504815454,-2.4908814102232952,-4.424989978056544,-12.921781474141937,20.159764898870574,2.0475006103515625,-0.7829295990334799,2.275872039794919,-1.3151030613871768,5.866847140977015,0.4803844892038711,4.071359590385967,-5.600048108909576,44.512137254719526,-11.401524252530102,1.7954875505910461,10,-1.5774993896484375,-2.18499755859375,-5.438745498657227,-11.033744812011719,7.1025009155273295,4,-0.06118490000562893,3.4470907850494616,85.48249816894531,1.0119250658334584,83.2074966430664,-4.857713231125532,82.56999969482422,-0.06118490000562893
9359,2020-10-05,84.0999984741211,84.94249725341797,83.73249816894531,84.56999969482422,1296800.0,0.004029267729297237,-1.0082941839409403,-2.265102768687723,55.78028735109887,52.73272241734005,-2.1343547374262783,-2.871444794857098,-4.588273426999052,-12.847298470429322,19.536607641963634,1.2099990844726562,-0.6821523576782056,2.547248458862299,-1.1895573004548936,6.284054218179492,0.6788455792036956,4.415651338520902,-5.6225476493969495,52.74388485192456,-0.06233829568463989,1.868402879658599,10,-1.9150009155273438,-2.5224990844726562,-5.241249084472656,-10.857498168945312,5.569999694824219,0,-0.047651602467714604,-5.938538913988578,83.76249694824219,3.4470907850494616,85.48249816894531,1.0119250658334584,83.2074966430664,-0.047651602467714604
9360,2020-10-06,82.68000030517578,84.84249877929688,81.04750061035156,84.10250091552734,2283200.0,-0.01688463965171494,1.614989117749109,3.0265891825206155,53.010284146184475,54.91905175314138,-0.5044252654368648,-1.2820848814873784,-2.9721486707451277,-11.136110322745736,19.631427543553688,3.7949981689453125,-0.28456169695911626,0.9780002593994084,-2.6840843532787773,4.640084872077594,-0.8530420469396773,2.809042565738494,-3.9001475744757528,32.715438751530854,-17.341104364139554,1.8310423063390922,10,-0.31500244140625,-1.1025009155273438,-2.815624237060547,-9.096248626708984,7.3300018310546875,1,-0.002116631000385394,-1.0082941839409403,84.0999984741211,-5.938538913988578,83.76249694824219,3.4470907850494616,85.48249816894531,-0.002116631000385394
9361,2020-10-07,83.92500305175781,84.4000015258789,83.40750122070312,83.94999694824219,1237600.0,0.015058088316239227,1.1459395259068639,0.01757039420756235,56.79247287974944,56.66990501952191,-1.123300980991786,-2.4608901242640684,-3.9644733272262016,-12.074577802605972,19.731371630448095,1.720001220703125,0.2290394930046773,2.1008777618408203,-1.6909936664150536,5.892749190096694,0.20494204771287627,3.9968134759687644,-4.8548444913209465,57.665404273991705,7.961403872213587,1.8959357141279383,10,-1.5600051879882812,-2.347503662109375,-4.046878814697266,-10.327503204345703,3.4925003051757812,2,0.004974628684631499,1.614989117749109,82.68000030517578,-1.0082941839409403,84.0999984741211,-5.938538913988578,83.76249694824219,0.004974628684631499
9362,2020-10-08,84.49500274658203,85.06500244140625,84.02999877929688,84.72750091552734,1414800.0,0.00679177449028745,1.2809967380704173,9.302197802197803,63.2763107586428,58.435429043964476,-1.0452495061391431,-2.769231171237408,-4.368609770703543,-12.367581684289092,20.559355718351178,1.1399993896484375,0.5708888519126702,2.4146274566650447,-1.3716207930665263,6.200875706396616,0.5215033317992663,4.307751581530823,-5.146150589597795,85.81208624677637,29.553003509596017,1.8931241248657855,10,-0.9525032043457031,-2.9175033569335938,-4.343128204345703,-10.62375259399414,4.504997253417969,3,0.003225031961830105,1.1459395259068639,83.92500305175781,1.614989117749109,82.68000030517578,-1.0082941839409403,84.0999984741211,0.003225031961830105
9363,2020-10-09,84.88249969482422,85.6500015258789,84.27999877929688,84.8949966430664,1417600.0,0.004586033914980359,-1.2505201153026695,0.05375073833431778,65.47907631861818,58.824405066940024,-1.0597832364593813,-2.941717392017395,-4.5501637306764025,-12.483196496828867,21.495800075999167,1.3700027465820312,1.3250308697100195,2.5698745727539034,-1.3091210513063345,6.448870196814141,0.6303767607237774,4.5093723847840295,-5.26610168515451,83.32424381567452,23.425124197457464,1.9394978120301205,10,-1.3400001525878906,-3.3050003051757812,-3.7093753814697266,-10.202499389648438,7.282501220703125,4,0.004123329018106636,1.2809967380704173,84.49500274658203,1.1459395259068639,83.92500305175781,1.614989117749109,82.68000030517578,0.004123329018106636
9364,2020-10-12,87.25,87.82749938964844,84.73999786376953,84.73999786376953,2352000.0,0.02789150076502911,-1.4601584845786055,-200.84920634920636,66.40839279216314,60.304526664504465,-3.2606853306002677,-5.156362586634188,-6.680447938040288,-14.568474848695871,22.12009854048732,3.0875015258789062,1.9495454069599276,4.672499847412112,0.21648822499626874,9.128511469827956,2.4444940362041905,6.900505658620034,-7.376757971752241,91.48230835362587,30.88435615984605,2.2280058112079186,10,-2.8125,-4.880001068115234,-5.532501220703125,-12.369998931884766,3.1025009155273438,0,0.0414326402724301,-1.2505201153026695,84.88249969482422,1.2809967380704173,84.49500274658203,1.1459395259068639,83.92500305175781,0.0414326402724301
9365,2020-10-13,88.16999816894531,88.41500091552734,86.6675033569336,87.08499908447266,1702800.0,0.010544391621149618,1.2190380693570497,0.4322701836828363,74.79663713366178,61.73859969703121,-3.6909265570491527,-5.896061068858856,-7.322422455395412,-15.206139469954422,22.565976186630273,1.74749755859375,2.3615546610580793,5.286123275756836,0.18857606663567594,10.383670484877996,2.737349671196256,7.834896880317416,-7.819500699013517,95.10728384396573,29.136703573483047,2.5487736045605804,10,-3.4387474060058594,-5.506248474121094,-6.352497100830078,-13.289997100830078,1.9524993896484517,1,0.01701258966939978,-1.4601584845786055,87.25,-1.2505201153026695,84.88249969482422,1.2809967380704173,84.49500274658203,0.01701258966939978
9366,2020-10-14,87.79750061035156,89.67250061035156,87.5199966430664,88.77749633789062,1727600.0,-0.004224765411472431,-1.804558738742321,-0.9032226308424687,72.57594897055512,62.586232574626976,-2.904282232229093,-5.303635056334258,-6.6938701435271355,-14.542983784733053,23.38296626910959,2.1525039672851562,2.296567489178841,4.601375579833984,-0.9017305437915297,10.104481703459498,1.8498225180212273,7.352928641646741,-6.8018428647721265,66.77005952075113,-3.107544721969319,2.7515530618127606,10,-2.4375,-4.505001068115234,-6.242500305175781,-12.917499542236328,4.1750030517578125,2,0.025200051373877486,1.2190380693570497,88.16999816894531,-1.4601584845786055,87.25,-1.2505201153026695,84.88249969482422,0.025200051373877486
9367,2020-10-15,87.09500122070312,87.5250015258789,85.89749908447266,86.6875,1343600.0,-0.008001359774080119,1.568047479745266,-0.41581938497469834,65.97860687664354,63.78866858081304,-2.1780389688274795,-4.36477191897373,-5.724740370280486,-13.599181245879379,25.21277613716379,1.9000015258789062,2.539650634060834,3.6067512512207003,-2.079180935753726,9.292683438195127,0.76378515773348,6.449717344707921,-5.231659188646475,52.20216014012331,-18.090561587777017,2.842966093487216,10,-1.7350006103515625,-3.802501678466797,-5.540000915527344,-12.21500015258789,3.3675003051757812,3,0.003702877681960537,-1.804558738742321,87.79750061035156,1.2190380693570497,88.16999816894531,-1.4601584845786055,87.25,0.003702877681960537
9368,2020-10-16,87.0999984741211,88.36499786376953,87.05249786376953,87.5,1346800.0,5.737704056407722e-05,-4.303000878531465,-0.9815958960533213,60.77136987209225,64.34323330536785,-1.8548857819850468,-3.980606596922911,-5.482213820626853,-13.355806003183858,26.59557132491999,1.3125,2.589546570887279,3.235123443603513,-2.3543810939699057,8.824627981176931,0.44037117481680355,6.029875712390222,-4.455740584234945,47.84590565077578,-19.71645459783612,2.79475226878671,10,-1.7399978637695312,-3.8074989318847656,-5.709373474121094,-12.057498931884766,2.467498779296875,4,0.021814024789488684,1.568047479745266,87.09500122070312,-1.804558738742321,87.79750061035156,1.2190380693570497,88.16999816894531,0.021814024789488684
9369,2020-10-19,85.33000183105469,87.51499938964844,85.00250244140625,87.01750183105469,1318000.0,-0.020321431390062594,-1.1451425891426412,4.2187339068073015,59.36865025905259,65.04971842901986,0.12061976858001344,-1.8168338084522304,-3.536412746370374,-11.345766629268766,28.35243141930237,2.5124969482421875,2.3430491366246144,1.1560016632080021,-4.002210151561599,6.314213477977603,-1.4231042441767983,3.7351075705928025,-1.9829196691219977,7.012837645767236,-58.51982826735137,2.579105907384798,10,1.2099990844726562,-2.0375022888183594,-3.905628204345703,-9.707500457763672,5.1599960327148295,0,0.08010077273882299,-4.303000878531465,87.0999984741211,1.568047479745266,87.09500122070312,-1.804558738742321,87.79750061035156,0.08010077273882299
9370,2020-10-20,85.91500091552734,87.12000274658203,85.75749969482422,85.85250091552734,1288800.0,0.006855725675840141,-9.791999033115784,-0.037037037037037035,59.223321662036966,65.31981273816292,0.04778888876838039,-2.123820034030942,-3.986684903707939,-11.669875182670111,29.680063182014642,1.7900009155273438,2.4543116065494957,1.4953758239746122,-3.4919768555081276,6.482728503457352,-0.9983005157667577,3.989052163715982,-1.9353769087527724,19.539589548215506,-42.3408825063312,2.493676339741373,10,0.936248779296875,-2.6225013732910156,-4.366876602172852,-10.087501525878906,4.2074966430664205,1,0.05164988596535092,-1.1451425891426412,85.33000183105469,-4.303000878531465,87.0999984741211,1.568047479745266,87.09500122070312,0.05164988596535092
9371,2020-10-21,84.67250061035156,86.2699966430664,84.62249755859375,85.43250274658203,1788800.0,-0.014461971622364511,-2.8313565110935657,-12.1600341796875,47.031886365822075,63.51487669451619,1.5728773083801002,-0.4727798769286977,-2.6366725940176963,-10.182956321627728,29.799620874306008,1.6474990844726562,2.508040695153028,-0.02187461853027628,-4.355933308459768,4.312184071399216,-2.1889039634950223,2.1451547264344697,-0.12358894321928915,1.336086778367381,-54.33700208093362,2.1670293449647446,10,2.3037490844726562,-1.3800010681152344,-2.523752212524414,-8.845001220703125,5.599998474121094,2,0.06436560759345178,-9.791999033115784,85.91500091552734,-1.1451425891426412,85.33000183105469,-4.303000878531465,87.0999984741211,0.06436560759345178
9372,2020-10-22,84.625,85.4124984741211,83.63500213623047,85.07250213623047,1349600.0,-0.000560992175844155,2.153001360102312,0.5888169452391708,53.60202082767779,62.19520386218947,1.833577516822075,-0.03609288529952437,-2.4925682912689666,-9.905038629895714,29.77299289436602,1.777496337890625,2.743334980896364,-0.3176250457763672,-3.949404771160289,3.3141546796075545,-2.133514908468328,1.4982648169155937,5.0475006103515625,20.930206300304853,-34.66115583950493,1.81588986269196,10,2.0287513732910156,-1.3325004577636719,-2.1500015258789062,-8.797500610351562,4.1999969482421875,3,0.0868242677944977,-2.8313565110935657,84.67250061035156,-9.791999033115784,85.91500091552734,-1.1451425891426412,85.33000183105469,0.0868242677944977
9373,2020-10-23,84.51750183105469,84.98999786376953,83.48999786376953,84.88999938964844,1193200.0,-0.0012702885547452025,4.240224952690637,0.832392805387435,51.77774702409378,60.56957655462621,2.1052449056947466,0.30147976909339036,-2.2803896526093865,-9.628519382038817,29.25292363999279,1.5,2.807833609285538,-0.5613731384277401,-3.8871210522249555,2.7643747753694754,-2.224247095326348,1.1015008184708677,5.034248809814457,25.528039198961267,-29.16674586548615,1.6628739568986093,10,2.0637474060058594,-1.2250022888183594,-2.722503662109375,-8.69000244140625,5.252494812011719,4,0.07034045689977808,2.153001360102312,84.625,-2.8313565110935657,84.67250061035156,-9.791999033115784,85.91500091552734,0.07034045689977808
9374,2020-10-26,82.23249816894531,83.74500274658203,81.16999816894531,83.52249908447266,1323600.0,-0.02703586372769229,1.968290891821416,3.4631124037358676,48.22525293663074,57.617200532733875,4.027167441029235,2.579531105674306,0.10537197030659229,-7.179679006612332,28.04116899070418,3.347503662109375,2.639533023671518,-2.7580017089843807,-6.291883805394917,0.775880387426156,-4.524942757189649,-0.9910606607791124,7.076782360839843,17.85712911874791,-37.98132104070031,1.7669410482052683,10,3.188751220703125,1.0600013732910156,-0.5143756866455078,-6.404998779296875,7.995002746582031,0,0.08919830052351108,4.240224952690637,84.51750183105469,2.153001360102312,84.625,-2.8313565110935657,84.67250061035156,0.08919830052351108
9375,2020-10-27,81.00250244140625,83.0,80.75250244140625,82.66500091552734,2167200.0,-0.014957538137927662,-1.0786119255017763,1.288757592425022,38.39585294833998,53.81941208582108,4.619302363171272,3.8852726660498433,1.3872398748496266,-5.86035366269715,27.097679094683674,2.24749755859375,2.352871942091113,-3.9096225738525447,-7.727640321437548,-0.09160482626754174,-5.818631447645046,-2.0006137000600432,7.818421146728511,4.531042369283825,-48.966400686113246,1.9090088737925033,10,3.5562477111816406,2.9999961853027344,-0.18187904357910156,-5.1750030517578125,8.919998168945312,1,0.11712595458672537,1.968290891821416,82.23249816894531,4.240224952690637,84.51750183105469,2.153001360102312,84.625,0.11712595458672537
9376,2020-10-28,78.88500213623047,80.33999633789062,78.65249633789062,78.65249633789062,2123600.0,-0.026141171462048196,-13.515767022149303,-0.13985324014373104,30.16263470158998,49.83985962192624,5.967119677823021,5.968338547840176,3.5509683664479184,-3.6849289029679113,26.234643129044443,2.350006103515625,1.7739309195634831,-5.810998153686526,-10.438791468856877,-1.1832048385161755,-8.124894811271702,-3.497101496101351,9.290447760166018,3.4394337997871443,-44.07143341571867,2.3138966575851776,10,4.623744964599609,5.117496490478516,1.9356212615966797,-3.0575027465820312,11.982498168945312,2,0.14245414360205877,-1.0786119255017763,81.00250244140625,1.968290891821416,82.23249816894531,4.240224952690637,84.51750183105469,0.14245414360205877
9377,2020-10-29,79.9800033569336,80.92500305175781,77.92250061035156,78.61000061035156,1556400.0,0.013880981061674014,-1.1876134332796915,5.89233798195242,33.49048605151869,46.808650308529174,4.198204686950035,4.679909113114519,2.5180484382125883,-4.680720835817695,24.98024256847865,3.00250244140625,0.9245715882020562,-4.4408721923828125,-9.505432500581747,0.6236881158161225,-6.97315234648228,-1.908592038283345,7.243151183612312,29.11218317894621,-13.295637973463819,2.532280154099467,10,2.7387466430664062,3.8174972534179688,1.2837467193603516,-4.152503967285156,8.305000305175781,3,0.12868836328508082,-13.515767022149303,78.88500213623047,-1.0786119255017763,81.00250244140625,1.968290891821416,82.23249816894531,0.12868836328508082
9378,2020-10-30,78.63749694824219,80.11499786376953,77.94999694824219,79.57749938964844,2308400.0,-0.01678552578574033,1.1488849343076748,-0.6861317933496316,18.84606086297056,42.30614037563117,4.709299763192419,5.922422640175242,3.895985084392862,-3.226923359042388,23.658052642912025,2.1650009155273438,0.054710238948061374,-5.527128601074224,-11.21251406148862,0.1582568593401703,-8.369821331281429,-2.68443587086702,7.469579120680393,12.279881074522352,-22.9322226119276,2.842692730207198,10,3.8837547302246094,5.160003662109375,2.626253128051758,-2.80999755859375,11.302505493164062,4,0.12955015603695053,-1.1876134332796915,79.9800033569336,-13.515767022149303,78.88500213623047,-1.0786119255017763,81.00250244140625,0.12955015603695053
9379,2020-11-02,80.09249877929688,80.87249755859375,79.02249908447266,80.4124984741211,1426000.0,0.01850264679726954,1.983873647164506,0.34042432309590287,21.870101271822747,38.155782554496255,2.7191788033267557,4.376163330631925,2.4911496931757426,-4.504439995458526,22.137028716931077,2.2350006103515625,-0.6167356489798266,-3.8717517852783203,-9.842067377591661,2.0985638070350205,-6.856909581434991,-0.8865939891216499,5.032428234597177,42.73753677586482,14.477931996248195,2.9851577961566713,11,2.0037498474121094,3.7050018310546875,1.1712512969970703,-3.0625,8.417503356933594,0,0.12082901659039091,1.1488849343076748,78.63749694824219,-1.1876134332796915,79.9800033569336,-13.515767022149303,78.88500213623047,0.12082901659039091
9380,2020-11-03,82.50499725341797,83.01000213623047,81.11750030517578,81.11750030517578,1172800.0,0.03012140351331749,-1.7279365672872837,-4.335932098323916,33.86185805021559,36.69244607498442,-0.2546793994449388,2.055255873030262,0.1178300444068725,-6.732404829780421,21.600855102416833,2.9175033569335938,-1.148020773248163,-1.450503158569333,-7.429250862070873,4.528244544932207,-4.439877010320103,1.5388706931814369,1.7556385920509854,90.07361707424242,63.930623798835434,2.9893738517507726,11,-0.8374977111816406,1.2925033569335938,-1.2412471771240234,-5.064998626708984,4.3325042724609375,1,0.09360043535774376,1.983873647164506,80.09249877929688,1.1488849343076748,78.63749694824219,-1.1876134332796915,79.9800033569336,0.09360043535774376
9381,2020-11-04,84.34249877929688,87.29750061035156,84.17749786376953,86.84500122070312,2234000.0,0.02227139672806655,-1.2029994990060928,-1.8036093301514335,42.15028589829505,35.42003108283078,-2.3958652911012592,0.2641804562033059,-1.653255679371128,-8.374131548339193,21.426695815650472,4.792503356933594,-1.5204104302405739,0.36612358093262287,-5.615090641830747,6.347337803695993,-2.6244835304490692,3.356730692314315,-6.4199981689453125,68.47998046875,43.74823213492266,2.9906071113816854,11,-1.7324981689453125,-0.5449981689453125,-3.0787487030029297,-6.846248626708984,2.93499755859375,2,0.0661588393966861,-1.7279365672872837,82.50499725341797,1.983873647164506,80.09249877929688,1.1488849343076748,78.63749694824219,0.0661588393966861
9382,2020-11-05,84.76750183105469,86.36250305175781,84.09500122070312,84.83000183105469,1628800.0,0.005039014232551153,-2.2220246742264913,0.024975000609741227,43.50370218323204,34.50069276717948,-3.12740918529002,-0.14689214627132685,-2.015367582243144,-8.627242589599774,21.021566662804325,2.2675018310546875,-1.9551741128028084,0.7775016784667912,-5.209925165844766,6.764928522778348,-2.216211743688987,3.7712151006225696,-6.657501220703125,72.93396321894619,49.0140379975354,2.993713422155776,11,-2.157501220703125,-0.970001220703125,-3.503751754760742,-7.057502746582031,2.0475006103515625,3,0.07196152230932396,-1.2029994990060928,84.34249877929688,-1.7279365672872837,82.50499725341797,1.983873647164506,80.09249877929688,0.07196152230932396
9383,2020-11-06,85.23249816894531,85.54750061035156,84.1675033569336,84.63999938964844,1324000.0,0.005485549625107389,1.2576574552535011,-9.47998046875,49.70715235685066,34.665348258315035,-3.8893210525193496,-0.6159005868070722,-2.433581014881554,-8.914500754455247,20.411988864806734,1.3799972534179688,-2.0933977610652192,1.2249980926513615,-4.7754440308326025,7.2254402161353255,-1.7752229690906205,4.2252191543933435,-6.938747558593747,75.04529231869934,46.96314276589079,3.0002210617419784,11,-2.62249755859375,-1.43499755859375,-3.706249237060547,-7.0449981689453125,3.0,4,0.03581386863862046,-2.2220246742264913,84.76750183105469,-1.2029994990060928,84.34249877929688,-1.7279365672872837,82.50499725341797,0.03581386863862046
9384,2020-11-09,90.86499786376952,92.02999877929688,89.59249877929688,89.99749755859375,4173600.0,0.06608394469043533,-1.906113983981662,1.464138552665441,61.408147677176295,37.222269894852396,-9.128483636106111,-6.285972672957357,-7.9939865023235654,-14.344804348952579,19.72087773712682,6.7975006103515625,-2.2038838387338444,6.6767478942870895,0.07717435719867183,13.276321431375507,3.3769611257428807,9.976534662831298,-12.391172253417949,89.32415964785564,57.676226937987295,3.299786768544211,11,-5.888748168945298,-5.888748168945298,-8.983749389648423,-12.407497406005845,-2.337501525878892,0,-0.010179887130466692,1.2576574552535011,85.23249816894531,-2.2220246742264913,84.76750183105469,-1.2029994990060928,84.34249877929688,-0.010179887130466692
9385,2020-11-10,89.66999816894531,91.50250244140624,87.84750366210938,88.51750183105469,2025600.0,-0.013151375369158336,-1.9328060337438973,1.3285255705554062,61.542894118592436,40.70896538563045,-7.347355992519979,-5.241573035141073,-6.734133989161791,-12.92995111077785,18.594334071805918,3.654998779296861,-2.3092476032974645,5.406748199462896,-1.4137473256394202,12.227243724565213,1.996500436911731,8.816995962014062,-10.653925631835932,70.25833224364841,33.33958779687766,3.4102477625511582,11,-4.693748474121094,-4.693748474121094,-7.788749694824219,-11.21249771118164,-1.6699981689453125,1,-0.012936278090798226,-1.906113983981662,90.86499786376952,1.2576574552535011,85.23249816894531,-2.2220246742264913,84.76750183105469,-0.012936278090798226
9386,2020-11-11,90.01000213623047,90.3550033569336,88.52249908447266,90.22000122070312,1493600.0,0.0037917249272667597,6.63538106969721,-0.1822123659473057,62.272104978195046,43.90692304415004,-6.641776154002116,-5.699541620709155,-7.020680320876437,-13.045493228552928,17.088608119998405,1.8325042724609375,-2.1704437852551592,5.636127090454096,-1.4906272599336035,12.762881440841795,2.072749915260246,9.199504265647946,-10.473372549433591,74.5431976739714,34.13132834399268,3.5633771751938492,11,-5.0200042724609375,-5.03375244140625,-8.038753509521484,-10.223751068115234,-1.4225006103515625,2,-0.03524608971289622,-1.9328060337438973,89.66999816894531,-1.906113983981662,90.86499786376952,1.2576574552535011,85.23249816894531,-0.03524608971289622
9387,2020-11-12,87.4175033569336,89.78250122070312,87.0199966430664,89.04750061035156,1206400.0,-0.02880234104842172,-1.2783442556417943,7.761925522252498,55.936540957414415,48.02808749908825,-3.2221647508908404,-3.248178793531764,-4.460727372259029,-10.251268583743254,16.164025321398434,2.9900054931640625,-1.8173555145942544,3.027503204345706,-4.126581771039014,10.181588179730426,-0.5495392833466468,6.604545692038059,-7.381139002436711,41.33547716614284,-0.9194772854845539,3.5770424876923563,11,-1.8912544250488281,-2.441253662109375,-5.446254730224609,-7.631252288818359,-0.8850021362304688,3,-0.0016015902269743698,6.63538106969721,90.01000213623047,-1.9328060337438973,89.66999816894531,-1.906113983981662,90.86499786376952,-0.0016015902269743698
9388,2020-11-13,89.0,89.15249633789062,87.51750183105469,87.85250091552734,1051200.0,0.018102743527288023,1.251296085218588,-0.7039883546223443,64.26388615520386,52.73850804168615,-3.5538878189426413,-4.93400257801872,-5.96391745069684,-11.57719901189617,14.958515514652875,1.7349929809570312,-1.0440548170884938,4.51499977111817,-2.838294279375617,11.868293821611957,0.8383527458712763,8.191646796365063,-8.483890268511118,39.52100823700148,-5.579684416086323,3.6766470252468966,11,-2.426250457763672,-4.023750305175781,-6.440000534057617,-9.213748931884766,-2.0,4,-0.0245505343662219,-1.2783442556417943,87.4175033569336,6.63538106969721,90.01000213623047,-1.9328060337438973,89.66999816894531,-0.0245505343662219
9389,2020-11-16,92.16500091552734,92.3000030517578,89.0,89.0,1548000.0,0.03556180803963316,-1.085309382103582,2.758172933080682,71.75288828572035,56.948622512297796,-5.393497644483702,-7.969276490707756,-9.014503255342078,-14.468376965396104,14.958500190367857,3.3000030517577983,-0.24135411528263262,7.338250732421869,-0.7763164912664564,15.452817956110195,3.2809671205776993,11.39553434426604,-11.188335622126147,97.44314446269937,45.260440069111645,4.057283611844164,11,-3.967498779296875,-7.053749084472656,-9.605001449584961,-12.103752136230469,-7.30999755859375,0,-0.04266807039025933,1.251296085218588,89.0,-1.2783442556417943,87.4175033569336,6.63538106969721,90.01000213623047,-0.04266807039025933
9390,2020-11-17,90.35250091552734,91.4175033569336,89.3375015258789,90.68499755859376,1456000.0,-0.01966581654636146,1.3143168805151038,-0.10505420122793892,72.6161027792925,60.33371327685306,-2.627024443980048,-6.121117431794389,-7.0069172775169335,-12.36558352023215,14.958484037939426,2.8274993896484375,0.9420545305155628,5.303875732421872,-3.170662193433188,13.778413658276932,1.0666067694943422,9.541144695349402,-8.696435356624747,63.11553461327848,4.570208906724041,4.237268962927531,11,-2.154998779296875,-5.241249084472656,-6.948751449584961,-9.49875259399414,-5.75250244140625,1,-0.020198716794158855,-1.085309382103582,92.16500091552734,1.251296085218588,89.0,-1.2783442556417943,87.4175033569336,-0.020198716794158855
9391,2020-11-18,90.12249755859376,91.5625,89.81999969482422,90.50749969482422,1001200.0,-0.0025456224742314015,-2.5202102326585027,1.157912851930795,70.70952481394262,63.356582458043135,-1.666115441231895,-5.757045889332815,-6.638103586380524,-11.87205860842515,15.499461655781404,1.7425003051757812,2.0810597926818986,4.801372528076186,-3.9676171499259425,13.570362206078315,0.4168776890751218,9.18586736707725,-7.827795750119861,58.75941571624509,-3.3640512112045258,4.384494839001065,11,-1.888744354248061,-5.011245727539077,-6.424997329711928,-8.792495727539077,-1.5749969482422017,2,-0.023551250976081795,1.3143168805151038,90.35250091552734,-1.085309382103582,92.16500091552734,1.251296085218588,89.0,-0.023551250976081795
9392,2020-11-19,91.97250366210938,92.12249755859376,89.43499755859375,89.68000030517578,1032800.0,0.02052768347118672,1.0732954093989635,-5.954521134296635,76.67533742391218,66.35304746549441,-2.6670844330940895,-7.408193769621846,-8.256837693998193,-13.45608755370067,16.55458105953762,2.687500000000014,3.0028958219990045,6.284003448486331,-2.9647126730627775,15.53271957003544,1.6596453877117767,10.908361509260885,-9.077483779038445,93.1521316036324,23.70247217557099,4.624358060774554,11,-2.3125038146972656,-6.8612518310546875,-7.64625358581543,-10.0050048828125,-5.1300048828125,3,-0.03680450136125868,-2.5202102326585027,90.12249755859376,1.3143168805151038,90.35250091552734,-1.085309382103582,92.16500091552734,-0.03680450136125868
9393,2020-11-20,90.4625015258789,91.9000015258789,90.10749816894531,91.28500366210938,1033200.0,-0.016417973591084878,-1.3393057166611075,-0.3587790324244633,70.69859945086662,67.38531988479332,-0.3768142155215486,-5.723413291832031,-6.556307997454184,-11.692615436052463,17.730723304892916,1.8650054931640625,3.665037247111883,4.476751327514648,-4.992998430304311,13.946501085333608,-0.25812355139483145,9.211626206424128,-7.00318265268676,44.3181870725811,-27.33264198863567,4.734874878909476,11,-0.8025016784667969,-5.351249694824219,-6.136251449584961,-8.495002746582031,-2.904998779296875,4,-0.043443418420742175,1.0732954093989635,91.97250366210938,-2.5202102326585027,90.12249755859376,1.3143168805151038,90.35250091552734,-0.043443418420742175
9394,2020-11-23,89.56749725341797,91.12999725341795,89.00499725341797,90.9749984741211,1316400.0,-0.009893649383605707,1.4745286874322816,1.711243240234864,65.00583247472652,67.77009081325268,0.35177738691652394,-4.480427544223929,-5.53253584358805,-10.5574702714501,19.05905763788575,2.124999999999986,4.306282631572444,3.2149971008300753,-6.210764494547178,12.640758696207328,-1.4978836968585512,7.927877898518702,-5.577737329511891,18.04330216315025,-49.1589611937029,4.712880797688628,11,0.09250259399414062,-4.456245422363281,-5.241247177124023,-7.546245574951172,-1.2024993896484375,0,-0.02866550179641192,-1.3393057166611075,90.4625015258789,1.0732954093989635,91.97250366210938,-2.5202102326585027,90.12249755859376,-0.02866550179641192
9395,2020-11-24,90.48999786376952,91.1875,89.62249755859375,90.55500030517578,1555600.0,0.010299501924693422,1.353383889953306,0.04618286680688766,63.59012900220374,67.91653792703143,-0.4941378639946805,-4.907304997467463,-6.315795660871387,-11.243923305501255,20.306554253328162,1.6200027465820312,4.85270418924182,3.6631229400634595,-5.582182510837043,12.908428390963962,-0.9595297853867919,8.285775665513711,-6.00162335219234,47.63433728895206,-18.604649069051554,4.6226527254502505,11,-0.8299980163574077,-5.3787460327148295,-5.573747634887681,-8.401248931884751,-4.589996337890611,1,-0.06227201502777435,1.4745286874322816,89.56749725341797,-1.3393057166611075,90.4625015258789,1.0732954093989635,91.97250366210938,-0.06227201502777435
9396,2020-11-25,90.12249755859376,91.06749725341795,89.58999633789062,90.51750183105469,769600.0,-0.004061225702856275,-1.0239645496064937,6.076760563378735,61.86833485177145,68.57562613751553,-0.12181174864073796,-3.852261080584782,-5.794657346335143,-10.625546019910757,20.872229055345496,1.4775009155273295,4.6772018261849695,2.733747863769551,-5.819283807950853,11.286779535489956,-1.5427679720906582,7.0102636996297605,-5.165425334605743,35.846036753243546,-28.325561968456633,4.276515835860204,11,-0.2137451171875142,-5.011245727539077,-5.050622940063491,-7.786247253417983,-2.899993896484389,2,-0.06127769684680762,1.353383889953306,90.48999786376952,1.4745286874322816,89.56749725341797,-1.3393057166611075,90.4625015258789,-0.06127769684680762
9397,2020-11-27,90.27249908447266,91.27749633789062,89.7300033569336,89.80750274658203,448800.0,0.001664418207910412,-3.991952155936208,-1.177193185768961,61.32838129038703,68.24945893031366,0.19641183662085382,-3.364118669860005,-5.776438920329497,-10.526560384514127,21.2536546065157,1.5474929809570312,4.5853042734645015,2.369124603271487,-5.519746719119723,10.257995925662698,-1.575311057924111,6.313560264467085,-4.874851010818446,43.78238205421474,-18.22832843271643,3.944435661195603,11,0.37750244140625,-5.161247253417969,-5.138124465942383,-6.979999542236328,-2.5250015258789062,4,-0.019108792728856683,-1.0239645496064937,90.12249755859376,1.353383889953306,90.48999786376952,1.4745286874322816,89.56749725341797,-0.019108792728856683
9398,2020-11-30,88.82499694824219,90.59750366210938,88.52749633789062,90.44249725341795,2084400.0,-0.016034807398828788,1.1478528991501842,-3.4785226750672398,44.352163328000664,65.20493393501148,1.8064463260999872,-1.1744779083762324,-4.1197475382046775,-8.815323002972633,21.43865402208838,2.07000732421875,4.403750980579147,0.4122474670410128,-6.16389001270359,6.988384946785615,-2.8758212728312884,3.700316206913314,-3.0132075759017596,10.818204012784092,-45.76555036159695,3.2880687398722994,11,1.5,-3.7137451171875,-3.8518714904785156,-5.532497406005859,-0.05999755859375,0,-0.022319147053846855,-3.991952155936208,90.27249908447266,-1.0239645496064937,90.12249755859376,1.353383889953306,90.48999786376952,-0.022319147053846855
9399,2020-12-01,89.7699966430664,90.88249969482422,89.17250061035156,89.76000213623047,1546400.0,0.010638893636831348,-1.8860803502446561,-0.006178982967704256,50.28073655058377,62.72322657626606,0.5431008523873828,-1.4306396521281215,-4.8267241111947214,-9.491368716592945,22.0335591658883,2.0575027465820312,4.601010612266094,0.8733722686767607,-4.425075857551448,6.1718203949049695,-1.7758517944373438,3.522596331790865,-3.5689144499609426,45.18182927911932,-9.27263506071754,2.6492240631141057,12,0.5550003051757812,-4.658744812011719,-4.833122253417969,-6.477497100830078,-2.2324981689453125,1,-0.024646251300213917,1.1478528991501842,88.82499694824219,-3.991952155936208,90.27249908447266,-1.0239645496064937,90.12249755859376,-0.024646251300213917
9400,2020-12-02,90.22750091552734,90.6999969482422,89.05750274658203,90.05249786376953,2159200.0,0.005096405141686855,1.9330381471389155,17.509923664122137,50.606605850039756,60.489568913610185,0.0737569879345017,-1.349098190902538,-5.095782952913169,-9.672452361588682,23.57874829561267,1.6424942016601705,4.466583371748186,0.9447513580322209,-3.439091142229273,5.328593858293715,-1.2471698920985261,3.136672608162968,-3.660483470902733,61.81834827769887,9.495809357644369,2.1919212501307483,12,0.09749603271484375,-5.116249084472656,-5.870626449584961,-6.935001373291016,-5.352500915527344,2,-0.020642298998190367,-1.8860803502446561,89.7699966430664,1.1478528991501842,88.82499694824219,-3.991952155936208,90.27249908447266,-0.020642298998190367
9401,2020-12-03,89.92250061035156,91.37000274658205,88.57499694824219,89.76249694824219,1759200.0,-0.0033803474781078924,-1.20512959418302,0.9142906966605633,58.00829183270581,58.41545273680948,0.38823091635117635,-0.6372985715721171,-4.543161657051215,-9.105726365275359,24.17382169760503,2.795005798339858,3.7977679802028064,0.3607509613037081,-3.35924448875393,4.080746411361346,-1.499246763725111,2.220748686332527,-3.011504029298962,49.07655680900094,-4.444272590509037,1.859997725028816,12,0.2912483215332031,-4.811248779296875,-5.641876220703125,-6.630001068115234,-5.055000305175781,3,-0.0447329540122865,1.9330381471389155,90.22750091552734,-1.8860803502446561,89.7699966430664,1.1478528991501842,88.82499694824219,-0.0447329540122865
9402,2020-12-04,90.86750030517578,91.70249938964844,90.0,90.1675033569336,1868400.0,0.010509045994161692,-2.28984225269055,4.374880793438871,56.223953181710264,56.807158706903216,-0.8157859045220022,-1.1614164660252015,-5.240008957614293,-9.813181651455466,24.877540961670956,1.779998779296875,3.2378532785621843,1.0007507324218778,-1.9936972097245445,3.9951986745683,-0.4964732386513333,2.497974703495089,-3.633163335880866,73.70084151540055,17.648666768062334,1.4972239710732111,12,-0.75250244140625,-5.756248474121094,-7.11187744140625,-7.575000762939453,-6.915000915527344,4,-0.040113314780584886,-1.20512959418302,89.92250061035156,1.9330381471389155,90.22750091552734,-1.8860803502446561,89.7699966430664,-0.040113314780584886
9403,2020-12-07,88.28500366210938,91.0,88.07749938964844,90.13500213623048,1462800.0,-0.028420465341218448,-1.5805664934198782,-2.642866485013644,36.546492414795004,53.64500981135527,1.592855828143172,1.7512807548148714,-2.502999749010627,-7.001953969256618,25.254365767436727,2.9225006103515625,2.6913982158727237,-1.7343711853027344,-3.9420924365107197,0.47335006590525097,-2.838231810906734,-0.6305105596987346,-0.7467267278666867,5.724255792025862,-43.22952575052246,1.1038606256039953,12,1.6049957275390625,-3.160003662109375,-5.026878356933594,-4.992504119873047,-6.5,0,-0.006088305841531194,-2.28984225269055,90.86750030517578,-1.20512959418302,89.92250061035156,1.9330381471389155,90.22750091552734,-0.006088305841531194
9404,2020-12-08,89.94000244140625,90.14749908447266,87.75749969482422,88.28500366210938,1438000.0,0.01874609175563946,1.3091870056538821,-0.8945946726162177,48.55390744815094,51.974318527571626,-0.004186533405345472,0.024696709742002554,-4.052234120579129,-8.42669435563991,23.94740388852137,2.3899993896484375,1.8115809427307,-0.03312263488768963,-2.204714251088987,2.1384689813136077,-1.1189184429883454,1.0526731732129662,2.3600006103515483,55.32326781787697,7.823736384441197,1.0857958081006505,12,-0.21000289916992188,-4.278751373291016,-6.78062629699707,-6.647502899169922,-8.422500610351562,1,-0.013064298642011973,-1.5805664934198782,88.28500366210938,-2.28984225269055,90.86750030517578,-1.20512959418302,89.92250061035156,-0.013064298642011973
9405,2020-12-09,88.51000213623047,90.72000122070312,88.0374984741211,90.2750015258789,2113600.0,-0.015899491509435926,1.020718628949758,-1.0664656746141505,44.78579249154902,50.07625826532469,1.2464974808612226,1.4370136181900932,-2.4848052661760676,-6.763471846579137,23.352956734032077,2.6825027465820312,1.152759327479501,-1.40512313842774,-3.6707315254956967,0.8604852486402166,-2.5379273319617255,-0.27231894489375463,3.699150848388655,19.074841561927673,-25.88503196775093,1.1328041935339799,12,1.2199974060058594,-1.8012504577636719,-5.563127517700195,-5.217502593994141,-8.0,2,-0.010987500154079122,1.3091870056538821,89.94000244140625,-1.5805664934198782,88.28500366210938,-2.28984225269055,90.86750030517578,-0.010987500154079122
9406,2020-12-10,86.8375015258789,88.72750091552734,86.63249969482422,88.60749816894531,1461200.0,-0.018896176364082917,1.084576113567782,1.0028313060317624,33.20249151832569,46.95115940176232,2.686535672161554,3.014191211573106,-0.7120288071550647,-4.890095328836722,22.479103271737888,2.095001220703125,0.69664361439213,-2.9189987182617188,-5.568375597967943,-0.26962183855549426,-4.243687158114838,-1.5943102784085994,5.282618392944315,4.043428863791975,-33.38205133746112,1.3246884398531125,12,2.329998016357422,1.3600006103515625,-4.105001449584961,-3.545001983642578,-3.7900009155273438,3,-0.02259970049108395,1.020718628949758,88.51000213623047,1.3091870056538821,89.94000244140625,-1.5805664934198782,88.28500366210938,-0.02259970049108395
9407,2020-12-11,87.27749633789062,87.8375015258789,86.10749816894531,86.57250213623047,1487600.0,0.005066875535111981,-1.116209292450409,-0.39830256425729643,38.79703025296946,46.333922393425524,1.985855985186575,2.701686493768463,-1.117908841256309,-5.145692984645137,22.077934583661296,1.7300033569335938,0.21116850635172568,-2.472003555297846,-5.148008575413442,0.2040014648177504,-3.810006065355651,-1.1340010452400406,4.623118771972642,23.91410794205249,-12.11736685277998,1.3380025100577997,12,1.62750244140625,0.9200057983398438,-4.0737457275390625,-3.984996795654297,-4.422492980957031,4,-0.027613028946025908,1.084576113567782,86.8375015258789,1.020718628949758,88.51000213623047,1.3091870056538821,89.94000244140625,-0.027613028946025908
9408,2020-12-14,86.81500244140625,87.93000030517578,86.57749938964844,87.54499816894531,1357600.0,-0.005299119657303786,-1.2448113864583201,-1.0354634489475678,40.01452533325506,45.19323225816677,2.383945578643335,3.153789132680828,-0.5705217498842927,-4.554107267524671,21.65293062001315,1.3525009155273438,-0.2390606430249278,-2.825247573852536,-5.7926344487262895,0.14213930102121708,-4.308941011289406,-1.3415541364156667,4.738025652001937,15.33883586681443,-22.01923650020212,1.4836934374368755,12,2.089996337890625,1.4187507629394531,-3.6112518310546875,-3.522502899169922,-5.694999694824219,0,-0.03297244682668521,-1.116209292450409,87.27749633789062,1.084576113567782,86.8375015258789,1.020718628949758,88.51000213623047,-0.03297244682668521
9409,2020-12-15,88.23249816894531,88.64250183105469,86.37999725341797,87.09750366210938,1800800.0,0.01632777386023543,1.3145805202812921,-1.5547960953993436,42.0941989837441,44.24740927302281,0.8106708899769615,1.5036682771606138,-1.8957828921214457,-5.831321292901322,20.557870785654128,2.2625045776367188,-0.6752222586569587,-1.2111267089843807,-3.98922705840414,1.5669736404353785,-2.6001768836942603,0.17792346572549889,2.9937981289950955,46.0704302231338,9.5986411048195,1.389050174709877,12,0.6725006103515625,0.97125244140625,-5.02874755859375,-4.939998626708984,-6.1999969482421875,1,-0.07307391993469847,-1.2448113864583201,86.81500244140625,-1.116209292450409,87.27749633789062,1.084576113567782,86.8375015258789,-0.07307391993469847
9410,2020-12-16,88.52749633789062,88.83000183105469,87.95999908447266,88.68000030517578,1096400.0,0.003343418525682651,2.8452563605402035,-0.13436537918610436,44.385770051281554,42.73379574175345,0.27844931303151554,1.1224854501109292,-2.0474391049928045,-5.965653642319225,19.43546214844767,0.8700027465820312,-0.5692231319914924,-0.8248783111572209,-3.5971641297212784,1.9474075074068367,-2.2110212204392496,0.5612645981248079,2.3916720723100724,88.88870206588874,50.17574062515364,1.3861429092820259,12,0.37750244140625,0.6762542724609375,-3.5512466430664062,-4.056247711181641,-7.737495422363281,2,-0.07918437544060075,1.3145805202812921,88.23249816894531,-1.2448113864583201,86.81500244140625,-1.116209292450409,87.27749633789062,-0.07918437544060075
9411,2020-12-17,88.0,88.87999725341797,87.25,88.68499755859375,1630800.0,-0.0059585593144675375,2.0325616385856837,4.491670418730302,42.20811937081285,41.17648087387596,0.5638556385674605,1.5629497917969388,-1.4199112642569958,-5.260086498874955,18.083958736983153,1.6299972534179688,-0.6829701574688869,-1.2462497711181584,-4.056645107060902,1.5641455648245852,-2.6514474390895373,0.15894789685322053,2.6304681957253706,68.25978200150249,28.941030217841742,1.4051976679713727,12,0.5537490844726562,1.2037506103515625,-3.0237503051757812,-3.5287513732910156,-8.449996948242188,3,-0.08511361208829016,2.8452563605402035,88.52749633789062,1.3145805202812921,88.23249816894531,-1.2448113864583201,86.81500244140625,-0.08511361208829016
9412,2020-12-18,88.5875015258789,88.875,87.41000366210938,88.46499633789062,3817600.0,0.00667615370316943,3.2006934797589226,-0.17884032789806648,49.13464836906695,42.57516486879507,-0.4258590358197978,0.7471568656486625,-1.9168676405252825,-5.713152552608108,16.523189977432146,1.464996337890625,-0.8385823646960517,-0.4894981384277344,-3.00034225041027,2.0213459735548014,-1.7449201944190094,0.7659239175635406,1.7715884682396563,88.3001708984375,43.50184370412439,1.2554220559912694,12,-0.1737518310546875,0.6162490844726562,-3.6043777465820312,-4.116252899169922,-7.4824981689453125,4,-0.06253704890761536,2.0325616385856837,88.0,2.8452563605402035,88.52749633789062,1.3145805202812921,88.23249816894531,-0.06253704890761536
9413,2020-12-21,86.53250122070312,87.875,85.0625,87.68000030517578,2322400.0,-0.023197406742253124,2.6585402162532317,-9.366942766394718,39.08646726570284,41.52322707074528,1.5135745170877328,2.627340385262187,0.1941732799675151,-3.5183744944763333,15.230350301319254,3.5250015258789062,-1.1846658115093476,-2.3479984283447237,-5.012708071295407,0.3167112146059594,-3.680353249820058,-1.0156436068693893,3.5714932639050403,38.50693590904276,-5.9849938824682525,1.3323548214753396,12,1.3587493896484375,2.1487503051757812,-1.2812519073486328,-2.0612525939941406,-7.00250244140625,0,-0.04249845794229368,3.2006934797589226,88.5875015258789,2.0325616385856837,88.0,2.8452563605402035,88.52749633789062,-0.04249845794229368
9414,2020-12-22,87.0,87.15499877929688,83.53250122070312,84.5,3050800.0,0.005402580217859443,1.5782923173830883,-2.1786509756989463,39.127484729620605,40.89452620830878,0.6539488548899044,2.0634214334148453,-0.2870203593034262,-3.8421974843523685,14.609202774842789,3.62249755859375,-1.5835050062519258,-1.7521247863769531,-4.522757590789226,1.0185080180353197,-3.1374411885830966,-0.36680838417080963,2.7006749258395075,64.84341003870699,21.61192115209436,1.3853164022061395,12,-0.7937507629394531,0.9162521362304688,-1.2250003814697266,-2.5287513732910156,-5.62750244140625,1,-0.06758617532664335,2.6585402162532317,86.53250122070312,3.2006934797589226,88.5875015258789,2.0325616385856837,88.0,-0.06758617532664335
9415,2020-12-23,84.8550033569336,88.74250030517578,84.84249877929688,88.74250030517578,2019600.0,-0.024655133828349496,1.0064332282716635,-1.554998779296875,34.8119116164099,41.073350663651475,2.487553614607137,3.968057342292923,1.7894151886623177,-1.552045164345202,13.63588353320641,3.9000015258789062,-1.506902138937349,-3.6153717041015625,-6.762387787826171,-0.4683556203769541,-5.188879745963874,-2.041863662239251,4.22885419839227,24.731241091899495,-17.027202132490356,1.5735080418623075,12,1.3512458801269531,2.9724960327148438,1.7993736267089844,-0.24875259399414062,-2.0500030517578125,2,-0.03326264833622028,1.5782923173830883,87.0,2.6585402162532317,86.53250122070312,3.2006934797589226,88.5875015258789,-0.03326264833622028
9416,2020-12-24,84.5999984741211,85.5625,84.0999984741211,85.27749633789062,742000.0,-0.003005183816207624,1.3446820742081669,0.174276114628431,30.404843891180377,40.14088551234158,2.672871963259439,3.9928316825479726,1.983490763000745,-1.1634700767233142,12.732467788331336,1.4625015258789062,-1.7957535508716376,-3.5942516326904297,-7.081613173997582,-0.10689009138327776,-5.3379324033439985,-1.8505708620368608,4.1425018310546875,19.981235326710955,-17.004024172262756,1.7436807706535729,12,1.6062507629394531,3.2275009155273438,2.0543785095214844,0.006252288818359375,-1.6975021362304688,3,-0.04503543294695467,1.0064332282716635,84.8550033569336,1.5782923173830883,87.0,2.6585402162532317,86.53250122070312,-0.04503543294695467
9417,2020-12-28,88.54750061035156,89.54499816894531,85.53500366210938,85.53500366210938,3551200.0,0.046660782593725525,-1.6622397139195753,-4.446503980811027,50.756149234312645,41.33439927912575,-1.2019307402936477,-0.0954214780440168,-1.9576794724467277,-4.946425106505188,11.530584615504418,4.944999694824219,-1.8289857140840553,0.43950042724608807,-2.9142065896567004,3.7932074441488766,-1.237353081205299,2.116353935697475,-5.0149993896484375,83.4095955943,40.715636264657995,1.6768535084513914,12,-2.0087509155273438,-0.720001220703125,-1.8749980926513672,-3.9412498474121094,-3.9824981689453125,0,-0.10161210081114258,1.3446820742081669,84.5999984741211,1.0064332282716635,84.8550033569336,1.5782923173830883,87.0,-0.10161210081114258
9418,2020-12-29,86.84249877929688,89.48750305175781,85.91000366210938,89.41000366210938,1654000.0,-0.019255222556280316,1.628095190055038,-0.8522846419182787,41.10295516283505,41.22426107680253,0.5670086362086693,1.5319870576032883,-0.26618856183428363,-3.097335015775741,10.885605795258169,3.5774993896484375,-1.5570222416062478,-1.1663764953613338,-4.547930500615507,2.2151775098928397,-2.8571534979884206,0.5244005072657529,-3.1897476196289034,55.05196238912787,13.379037277079306,1.6907770026270863,12,-0.30374908447265625,0.8737525939941406,0.5431270599365234,-2.236248016357422,-0.5974960327148438,1,-0.06606782972637226,-1.6622397139195753,88.54750061035156,1.3446820742081669,84.5999984741211,1.0064332282716635,84.8550033569336,-0.06606782972637226
9419,2020-12-30,87.55750274658203,88.33000183105469,86.6875,87.53500366210938,1214800.0,0.008233341708675068,1.0956997882748047,-0.008763015261731564,47.146922325242535,41.5310557739093,-0.28364044330680827,0.6774637664993293,-0.9296125947790301,-3.6904929161023006,10.105668173511809,1.6425018310546875,-1.4117205661296026,-0.3407478332519531,-3.623020563264646,2.9415248967607397,-1.9818841982582995,1.3003885317543933,-3.786906646728511,63.498704614207625,18.183755393973442,1.6411363650063429,12,-1.0187530517578125,0.05999755859375,-0.1718769073486328,-2.951251983642578,-0.2700042724609375,2,-0.09168265100615292,1.628095190055038,86.84249877929688,-1.6622397139195753,88.54750061035156,1.3446820742081669,84.5999984741211,-0.09168265100615292
9420,2020-12-31,88.36499786376953,88.5,87.2249984741211,87.62750244140625,1118000.0,0.009222454865171592,1.5310211654234978,32.77890810444218,54.8254552816528,42.93298198622485,-1.2478329971732336,-0.29167403363865674,-1.6939403016324377,-4.39571687301833,9.369638904512827,1.2750015258789062,-1.2290603444712502,0.5598724365234347,-2.5450385401551614,3.6647834132020307,-0.9925830518158563,2.1123279248627256,-4.478913722534173,78.32873514579921,26.64510707735878,1.5524554883392956,12,-1.8262481689453125,-0.74749755859375,-0.9793720245361328,-3.758747100830078,-1.029998779296875,3,-0.0791320146462966,1.0956997882748047,87.55750274658203,1.628095190055038,86.84249877929688,-1.6622397139195753,88.54750061035156,-0.0791320146462966
9421,2021-01-04,85.9000015258789,88.68499755859375,85.57499694824219,88.48500061035156,3400400.0,-0.02789561927779205,1.0837574025748309,-3.5051052604355246,46.142008349711816,42.60046642851872,0.9923032948246657,1.956843718113248,0.8265256190739478,-1.8494490513119075,8.132667720394593,3.1100006103515625,-1.240943851177292,-1.7039989471435604,-4.752015982995971,1.3440180887088502,-3.2280074650697657,-0.17999042921735509,-1.9007391040893538,9.102203585249564,-44.18998303691483,1.5240085179262017,1,0.6387481689453125,1.717498779296875,1.4856243133544922,-1.2937507629394531,1.3499984741210938,0,-0.03603028132392638,1.5310211654234978,88.36499786376953,1.0956997882748047,87.55750274658203,1.628095190055038,86.84249877929688,-0.03603028132392638
9422,2021-01-05,87.22250366210938,87.26000213623047,84.6050033569336,85.55000305175781,2030000.0,0.01539583367564945,2.0386294575809436,-0.6470023994970796,51.08884797226222,43.93406428480311,-0.6081382675881173,0.3660329174531114,-0.42246436040761637,-3.088391634242015,6.85164051289362,2.654998779296875,-1.2949159190469572,-0.19924697875975994,-2.8334449862393,2.43495102871978,-1.51634598249953,1.1178520249800101,-3.1123265253767016,53.609840630415384,-4.297993672516981,1.3170990037397732,1,-0.6837539672851562,0.39499664306640625,0.28749847412109375,-2.616252899169922,-1.9575042724609375,1,-0.049528586578459044,1.0837574025748309,85.9000015258789,1.5310211654234978,88.36499786376953,1.0956997882748047,87.55750274658203,-0.049528586578459044
9423,2021-01-06,87.74749755859375,89.1500015258789,87.30999755859375,87.5,1658800.0,0.006019018882078342,-4.8645316603443245,0.14798054904250563,48.63916715402906,44.99091788751515,-1.0534408890575548,-0.21217247867369338,-0.8628644462839503,-3.522292309487966,6.48755977332626,1.9274978637695312,-1.262573417046724,0.35262222290039347,-2.255329405749933,2.96057385155072,-0.9513535914247768,1.6565980372255638,-3.5286240012168264,69.14181447050805,9.334418096895874,1.3039758143251639,1,-0.9249992370605469,-0.12999725341796875,0.13312911987304688,-3.141246795654297,-2.1374969482421875,2,-0.03626878493101615,2.0386294575809436,87.22250366210938,1.0837574025748309,85.9000015258789,1.5310211654234978,88.36499786376953,-0.03626878493101615
9424,2021-01-07,88.76499938964844,89.31500244140625,87.26000213623047,87.96499633789062,2804400.0,0.011595793149260514,1.163147792706334,3.232367447595561,50.64042903190502,46.74964204479239,-2.0051067153096653,-1.393670275590722,-1.7085410976636979,-4.431720225872851,6.28918057446905,2.0550003051757812,-1.3837767456767835,1.4288742065429716,-0.9832548767169271,3.8410032898028703,0.22280966491302934,2.634938748172914,-4.439603340040151,88.32265055908408,30.86394929454341,1.2060645416299483,1,-1.9425010681152344,-1.1474990844726562,-1.046875,-4.158748626708984,-2.4899978637695312,3,-0.028389530337340152,-4.8645316603443245,87.74749755859375,2.0386294575809436,87.22250366210938,1.0837574025748309,85.9000015258789,-0.028389530337340152
9425,2021-01-08,87.5374984741211,89.61250305175781,87.22750091552734,88.4800033569336,1593600.0,-0.013828659088240713,-2.052802734375,-1.17812660931927,48.79822913201538,48.79335151599628,-0.3990414369614399,-0.2558817170327927,-0.2802835021437886,-3.120348648833726,5.879345959112994,2.3850021362304688,-1.1955122425438844,0.24999847412109943,-2.1009259946819157,2.6009229429241145,-0.9254637602804081,1.425460708522607,-3.107710382126072,58.56206282385886,2.3676079436121213,1.1754622344015075,1,-0.4287452697753906,0.0800018310546875,0.18062591552734375,-2.9312477111816406,-2.7600021362304688,4,-0.0028559189416853537,1.163147792706334,88.76499938964844,-4.8645316603443245,87.74749755859375,2.0386294575809436,87.22250366210938,-0.0028559189416853537
9426,2021-01-11,84.875,87.8324966430664,84.6449966430664,87.1624984741211,1971200.0,-0.030415519297803728,-1.3202867924947448,2.4270415101670766,41.29236072662409,47.74181945958644,2.577634076798745,2.373756319988871,2.6244361626940815,-0.379748568005823,6.183268405597062,3.1875,-1.1024478285517034,-2.3143749237060547,-4.896809712689176,0.26805986527706693,-3.6055923181976226,-1.0231575292144868,-0.2379033096144667,5.391845422286822,-44.81061112551373,1.2912173944915613,1,2.233753204345703,2.7425003051757812,2.8431243896484375,-0.2687492370605469,0.2375030517578125,0,0.028983788918676368,-2.052802734375,87.5374984741211,1.163147792706334,88.76499938964844,-4.8645316603443245,87.74749755859375,0.028983788918676368
9427,2021-01-12,84.86750030517578,85.34500122070312,83.79499816894531,84.56999969482422,1556800.0,-8.836164741343744e-05,1.475049948832903,-0.1300549983824005,45.67981005298609,48.250358891825435,2.2442349015189365,2.309876310497941,2.843763414405629,-0.29232023521376505,6.81603990845307,1.5500030517578125,-0.7238607176209229,-2.2013748168945284,-4.983669861734327,0.5809202279452705,-3.592522339314428,-0.8102272944746289,4.745002746582031,18.43577543697673,-31.872724303621506,1.391147522419902,1,1.8362503051757812,2.75,2.7950000762939453,0.24375152587890625,1.0049972534179688,1,0.02807316919029046,-1.3202867924947448,84.875,-2.052802734375,87.5374984741211,1.163147792706334,88.76499938964844,0.02807316919029046
9428,2021-01-13,83.95249938964844,84.91999816894531,83.55750274658203,84.78500366210938,1978000.0,-0.010781523106455193,1.4716620763151702,-2.798327947889419,42.27209129194571,47.7087109992369,3.024205602342036,3.161523005521161,4.0076065372647065,0.6919926544007069,7.520851620777657,1.3624954223632812,-0.24739000233839192,-2.973250579833987,-6.085473929116432,0.1389727694484577,-4.529362254475203,-1.4171389051927719,5.543653564453123,6.523478499724687,-40.213688143041566,1.5561116746412191,1,2.6325035095214844,3.313751220703125,3.660625457763672,1.15875244140625,1.1725006103515625,2,0.01563384067826612,1.475049948832903,84.86750030517578,-1.3202867924947448,84.875,-2.052802734375,87.5374984741211,0.01563384067826612
9429,2021-01-14,81.78500366210938,84.125,81.62750244140625,84.125,2753200.0,-0.025818120285842516,1.1346166386269676,2.810791986656647,42.22391077240478,46.308539387098236,4.790537779512974,5.081766991072968,6.3569823354364985,2.9154630362299088,8.158184340728456,2.49749755859375,-0.5257731747504977,-4.818371582031247,-8.620015542334528,-1.0167276217279664,-6.71919356218288,-2.917549601879614,7.4736032836914035,1.9724634773220209,-45.58413332689112,1.9008219801516377,1,3.8349990844726562,4.3887481689453125,5.722496032714844,3.3262481689453125,2.3924942016601562,3,0.0467689280059822,1.4716620763151702,83.95249938964844,1.475049948832903,84.86750030517578,-1.3202867924947448,84.875,0.0467689280059822
9430,2021-01-15,81.51750183105469,82.22250366210938,80.40249633789062,80.94249725341797,2507600.0,-0.0032707931659434752,-1.1993961046444623,-0.24572883654811742,42.19719667717137,45.870226979038186,4.452838921828018,5.056415501841798,6.729231880070472,3.218113211882013,8.876338411518645,1.82000732421875,-0.498649033717669,-4.7353736877441435,-9.048297352255872,-0.42245002323241465,-6.891835520000001,-2.578911855488286,7.283238844482426,15.006802790941249,-34.549203649064594,2.156461832255864,1,3.4899978637695312,4.0437469482421875,6.178123474121094,3.59375,3.05999755859375,4,0.05836169642053246,1.1346166386269676,81.78500366210938,1.4716620763151702,83.95249938964844,1.475049948832903,84.86750030517578,0.05836169642053246
9431,2021-01-19,80.51000213623047,81.6500015258789,79.92250061035156,81.41999816894531,2281200.0,-0.012359305329452619,1.5218940908508707,-1.5825891968633488,26.096647965849343,43.093315867214535,5.157755412989175,5.769834792204094,7.772694495727222,4.257774246259913,10.069106383081891,1.7275009155273438,-0.7039983567387651,-5.368373489379877,-10.299037422061701,-0.4377095566980529,-7.833705455720789,-2.903041523038965,7.618878992294924,10.834512858465425,-33.01659266064522,2.4653319663409134,1,4.257499694824219,4.257499694824219,7.709373474121094,4.601249694824219,1.5024948120117188,1,0.05300576435756588,-1.1993961046444623,81.51750183105469,1.1346166386269676,81.78500366210938,1.4716620763151702,83.95249938964844,0.05300576435756588
9432,2021-01-20,83.04750061035156,83.34249877929688,79.86250305175781,79.86250305175781,2397200.0,0.031517804083862844,-1.1852423202958817,-3.5000125759798784,39.24624388826529,42.04965772657412,2.1967658929791867,2.9471128025353437,5.2876851590797855,1.7626490645679098,11.023967622406131,3.4799957275390625,-1.0979265260821336,-2.553874969482422,-7.466142793534715,2.358392854569871,-5.010008881508568,-0.09774105745627537,4.260742466356447,62.975791074316334,19.692969673884477,2.4561339120261434,1,1.69000244140625,1.69000244140625,5.635000228881836,2.063751220703125,-1.9625015258789062,2,0.02486531715258944,1.5218940908508707,80.51000213623047,-1.1993961046444623,81.51750183105469,1.1346166386269676,81.78500366210938,0.02486531715258944
9433,2021-01-21,82.8550033569336,84.15249633789062,82.24749755859375,82.79750061035156,1746800.0,-0.0023179174809985215,-2.291549397892128,0.018054251384550524,36.268055918206215,40.452727380607584,1.8129282352829392,3.0039911251626847,5.516526412125131,1.985533726190468,10.886825606618757,1.904998779296875,-1.1582992209794867,-2.562497329711917,-7.601683729853676,2.476689070429842,-5.082090529782789,-0.04290412964104462,3.559750916780388,69.75536103631882,27.830525407295248,2.519593200070879,1,1.8824996948242188,1.8824996948242188,5.696247100830078,2.2562484741210938,3.3649978637695312,3,0.03641897386282156,-1.1852423202958817,83.04750061035156,1.5218940908508707,80.51000213623047,-1.1993961046444623,81.51750183105469,0.03641897386282156
9434,2021-01-22,81.12000274658203,82.71749877929688,81.0199966430664,82.71749877929688,1290000.0,-0.020940203247319933,1.1252035704222325,-27.781212684091813,29.93074787560316,38.35634057433956,2.6255467525667484,4.506964966512953,7.086879417215556,3.720783160822762,10.268458488647894,1.8350067138671875,-1.4949060786798611,-4.003498077392578,-9.3317566862993,1.3247605315141442,-6.667627381845946,-1.3393687729392099,4.508481380497216,29.312393072712332,-7.676808646033173,2.6641293044533643,1,2.727497100830078,3.6175003051757812,7.449373245239258,3.9912490844726562,4.4799957275390625,4,0.049371266245263,-2.291549397892128,82.8550033569336,-1.1852423202958817,83.04750061035156,1.5218940908508707,80.51000213623047,0.049371266245263
9435,2021-01-25,82.03250122070312,82.8375015258789,80.25499725341797,80.58499908447266,2286000.0,0.011248748067375303,-1.4507683675131682,-0.9061068738746914,38.278518969329326,38.02146926797348,0.949940461614446,3.554406009726108,6.0554662787526325,2.816396973476216,10.572268425676684,2.5825042724609375,-1.8335000610418604,-2.9498744964599553,-8.454666204518276,2.554917211598365,-5.7022703504891155,-0.19747864243079505,2.904065177337543,50.582787063087544,9.650248761172882,2.752395854029161,1,0.5712509155273438,2.7050018310546875,7.021873474121094,3.0787506103515625,2.0449981689453125,0,0.026148131669122554,1.1252035704222325,81.12000274658203,-2.291549397892128,82.8550033569336,-1.1852423202958817,83.04750061035156,0.026148131669122554
9436,2021-01-26,80.79000091552734,82.62000274658203,80.65750122070312,82.55750274658203,1434800.0,-0.015146439358625807,1.0739758278439373,-1.2210702746577977,30.409601310114482,36.324779407654404,1.7344410098907304,4.73985027565044,7.15120117363611,4.051603815603272,10.58799545063123,1.9625015258789062,-2.375437880788567,-4.001874923706055,-9.817316543535838,1.8135666961237291,-6.909595733620947,-1.0941541137911628,3.5376778809593787,21.6200306598992,-16.977377180672107,2.907720809914891,1,1.6012496948242188,3.9475021362304688,8.264373779296875,4.321250915527344,0.8925018310546875,1,0.046880782661226084,-1.4507683675131682,82.03250122070312,1.1252035704222325,81.12000274658203,-2.291549397892128,82.8550033569336,0.046880782661226084
9437,2021-01-27,79.55000305175781,80.625,78.65499877929688,80.0,2636000.0,-0.015348407596455504,1.3176526554828518,0.2545948979151379,26.076175971570947,34.525233260946095,2.3924167384269737,5.556079611082254,8.31057552986843,5.2488016799575234,11.357384903984416,2.1350021362304688,-2.8731984657557064,-4.791997909545898,-10.773842909959527,1.1898470908677297,-7.782920409752705,-1.8010754093390915,4.241854655361436,16.280212276981494,-17.69123711259278,2.9909225002068136,1,1.8537445068359375,4.583747863769531,9.328746795654297,5.561248779296875,5.287498474121094,2,0.03095529606557279,1.0739758278439373,80.79000091552734,-1.4507683675131682,82.03250122070312,1.1252035704222325,81.12000274658203,0.03095529606557279
9438,2021-01-28,81.1050033569336,82.2074966430664,79.91999816894531,79.91999816894531,1569200.0,0.019547457517557154,-2.8607400158381675,-2.6333627208300836,28.324843990240254,32.98089250737226,0.43697435447951705,3.741004616919696,6.640342272568802,3.7062331572670644,11.887340516992419,2.6574935913085938,-2.974659637264338,-2.950122833251953,-8.977192508073003,3.0769468415690966,-5.963657670662471,0.06341200415856463,1.9676941002905295,58.57747683821316,30.180637555498322,3.0135348374105226,1,0.29874420166015625,3.02874755859375,7.703746795654297,4.006248474121094,4.0449981689453125,3,-0.0002466465893959935,1.3176526554828518,79.55000305175781,1.0739758278439373,80.79000091552734,-1.4507683675131682,82.03250122070312,-0.0002466465893959935
9439,2021-01-29,79.52999877929688,80.83999633789062,79.36499786376953,79.94999694824219,3231200.0,-0.019419326952066163,-2.9333292643229165,-0.3544272828529304,27.77854232891498,31.37881980201044,1.8533692118869283,4.936889969586616,7.97740330364249,5.283000626973802,12.509997483069297,1.7400054931640625,-3.2709774809102754,-4.123752212524408,-10.237318621993381,1.9898141969445646,-7.180535417258895,-1.0669690077899219,2.924220863017439,20.920488353894225,-3.5094352236792687,3.05678320473449,1,1.873748779296875,4.603752136230469,8.75625228881836,5.5812530517578125,6.930000305175781,4,0.08411923229084439,-2.8607400158381675,81.1050033569336,1.3176526554828518,79.55000305175781,1.0739758278439373,80.79000091552734,0.08411923229084439
9440,2021-02-01,81.37249755859375,81.56749725341797,80.0,80.15499877929688,2028000.0,0.023167343236229376,-1.052374483047969,-2.898819255222525,39.816823491311425,32.90328374928401,-0.013255466718831599,2.6811337614397956,5.971896326087403,3.5022153598284547,12.96894769925755,2.0374984741210938,-3.3986594337849283,-1.9316284179687528,-7.700840071975691,3.837583236038185,-4.816234244972222,0.9529774090347161,0.8349990844726562,68.5371011408483,39.97644650489255,2.884605827003471,2,0.03125,2.7612533569335938,5.688753128051758,3.7387542724609375,6.887504577636719,0,0.051952453744992244,-2.9333292643229165,79.52999877929688,-2.8607400158381675,81.1050033569336,1.3176526554828518,79.55000305175781,0.051952453744992244
9441,2021-02-02,82.80500030517578,83.50749969482422,81.54750061035156,82.14250183105469,2240800.0,0.017604261753801254,-1.1160573450131996,0.5441471362326106,44.46234321279797,33.48285034089875,-1.2136003145474916,1.0591771658863536,4.39708514246405,2.111841332772755,13.752305424892025,2.1350021362304688,-3.3374915739052256,-0.3443756103515625,-5.985011440635716,5.296260219932591,-3.1646935254936324,2.4759423047905074,-4.150001525878906,85.52294163612551,53.38141015625024,2.820317915142075,2,-1.4012527465820312,1.3287506103515625,4.211874008178711,2.3062515258789062,7.2050018310546875,1,0.01536741838998723,-1.052374483047969,81.37249755859375,-2.9333292643229165,79.52999877929688,-2.8607400158381675,81.1050033569336,0.01536741838998723
9442,2021-02-03,82.90249633789062,83.20500183105469,82.08499908447266,82.75,1674400.0,0.0011774172133991456,1.9570743695109178,0.230183681695169,47.0513802760895,34.68099749177467,-1.4905785514471575,0.6550263162181977,4.095839142634986,2.0911991819237983,14.161493238443395,1.1200027465820312,-3.2483290563732368,-0.030879211425784092,-5.335636290615568,5.273877867764,-2.683257751020676,2.621499328169108,-4.15044754028321,85.39521811678816,47.94718254762973,2.6523785395948916,2,-1.8212471008300781,1.2312545776367188,4.114377975463867,2.2087554931640625,6.670005798339844,2,-0.014716005490789996,-1.1160573450131996,82.80500030517578,-1.052374483047969,81.37249755859375,-2.9333292643229165,79.52999877929688,-0.014716005490789996
9443,2021-02-04,84.56500244140625,85.04499816894531,82.92500305175781,83.04000091552734,1644800.0,0.02005375202140658,-1.4159526324712757,10.000250150090054,58.034677135546524,37.803656298435044,-3.224056497889322,-1.3261199702683086,2.2933799849624847,0.5021430815604617,14.702285047582672,2.1425018310546875,-2.715882862717251,1.7907516479492216,-3.079072692663246,6.660575988561689,-0.6441605223570122,4.225663818255455,-5.717844625854497,91.54937144806706,47.56441496253073,2.434912170306231,2,-2.7150039672851562,-0.43125152587890625,2.618122100830078,0.5462493896484375,3.3349990844726562,3,0.00322236240295104,1.9570743695109178,82.90249633789062,-1.1160573450131996,82.80500030517578,-1.052374483047969,81.37249755859375,0.00322236240295104
9444,2021-02-05,86.24500274658203,86.41500091552734,83.99250030517578,85.05999755859375,1677600.0,0.019866378013053687,2.1770468019110987,0.7770518047877529,62.63193194397161,40.5095910733953,-4.582525275170468,-3.3777721857029803,0.5189159242744381,-1.1212760232924097,15.384478518314943,2.4225006103515625,-2.5739325420228596,3.5967517852783146,-0.7193546347623112,7.9128582053189405,1.4386985752580017,5.7548049952986275,-7.149931316894538,97.34998995037029,47.646457167343264,2.158053210020312,2,-3.710002899169922,-2.1112518310546875,0.8824977874755859,-1.1337509155273438,0.7425003051757812,4,-0.012696401945984315,-1.4159526324712757,84.56500244140625,1.9570743695109178,82.90249633789062,-1.1160573450131996,82.80500030517578,-0.012696401945984315
9445,2021-02-08,87.2874984741211,87.32749938964844,85.91500091552734,86.38749694824219,1356400.0,0.012087607331896955,1.8826400728682533,0.7594916334558752,68.07573601945572,44.69471715221099,-5.365442222082166,-4.679898425317617,-0.6376168072358723,-2.101991171920588,16.090192908664623,1.4124984741210938,-2.3247770984267646,4.65174751281738,0.39421101899988287,8.909284006634877,2.5229792659086314,6.7805157597261285,-7.753231275283213,99.30794249177663,42.8417356509131,2.1287682469087454,2,-4.2962493896484375,-3.15374755859375,-0.20937347412109375,-2.1762466430664062,-1.4824981689453125,0,-0.00948015929100976,2.1770468019110987,86.24500274658203,-1.4159526324712757,84.56500244140625,1.9570743695109178,82.90249633789062,-0.00948015929100976
9446,2021-02-09,87.33499908447266,87.85250091552734,86.78250122070312,86.95500183105469,1390400.0,0.0005441857216890167,-1.9517295084554915,0.42221845462637225,63.18621729848801,48.81805507742399,-4.9024448156666125,-4.778656813866533,-0.7891062104611564,-2.0789837904060278,16.81949229016887,1.0699996948242188,-1.758453056619615,4.5762481689453125,-0.07738759412755769,9.229883932018183,2.2494302874088703,6.903066050481755,-7.177273310369927,91.02727929329407,33.922794251815915,2.3268178815364378,2,-3.7262496948242188,-3.2012481689453125,-0.25687408447265625,-2.2237472534179688,-3.027496337890625,1,0.010591435981617492,1.8826400728682533,87.2874984741211,2.1770468019110987,86.24500274658203,-1.4159526324712757,84.56500244140625,0.010591435981617492
9447,2021-02-10,87.25,88.44249725341797,86.67500305175781,87.98999786376953,1716400.0,-0.0009732533962751866,1.1489335058646741,-1.9473768747364828,63.60679946693449,52.73827235261225,-4.034620544970267,-4.749525694656285,-0.8160633766473353,-1.918465097012728,17.33358216248756,1.7674942016601562,-1.4371845175889177,4.372124099731451,-0.6185667444104581,9.36281494387336,1.8767786776604964,6.8674695218024056,-6.322796711754805,78.38697767803437,21.937480843221927,2.495345422070956,2,-3.34625244140625,-3.1162490844726562,-0.171875,-2.1387481689453125,-3.9875030517578125,2,0.03163326230636643,-1.9517295084554915,87.33499908447266,1.8826400728682533,87.2874984741211,2.1770468019110987,86.24500274658203,0.03163326230636643
9448,2021-02-11,85.26499938964844,87.56749725341797,84.82499694824219,87.4375,1626800.0,-0.022750723327811584,1.2548865860390426,2.93582011072964,62.63718371161636,56.61145472846795,-1.5616972477532585,-2.8049663123965445,1.0782712668226964,0.1581838589668081,17.481341623503038,2.7425003051757812,-0.8775356079808176,2.321498489379877,-2.7623383714479672,7.4053353502077215,-0.22041994103403795,4.863416919793792,-3.4359608255825123,28.595504654791092,-29.994233923159193,2.5419184304139217,2,-1.0437507629394531,-1.1312484741210938,1.8131256103515625,-0.15374755859375,-1.1825027465820312,3,0.05051900284309374,1.1489335058646741,87.25,-1.9517295084554915,87.33499908447266,1.8826400728682533,87.2874984741211,0.05051900284309374
9449,2021-02-12,85.61000061035156,85.76499938964844,84.9375,84.9375,800000.0,0.00404622322374637,-1.4609624940439725,-0.309551402263006,61.297958074362064,58.99824745991802,-1.0656128568370775,-3.002663701787995,0.6142788621345829,-0.08552624550786447,16.943493025414384,0.8274993896484375,-0.05438384001129748,2.4752498626708928,-2.7118233735685493,7.662323098910335,-0.11828675544882117,5.068786480790607,-2.987347003563386,21.70016851100805,-36.336686719193956,2.593536618119721,2,-0.6150016784667969,-1.4762496948242188,1.6099987030029297,-0.498748779296875,-2.3574981689453125,4,0.0267492220441643,1.2548865860390426,85.26499938964844,1.1489335058646741,87.25,-1.9517295084554915,87.33499908447266,0.0267492220441643
9450,2021-02-16,86.2750015258789,87.49250030517578,85.86000061035156,86.48249816894531,1445600.0,0.007767794776150749,-2.1469919918815767,-0.3085449141197559,67.97770847170099,61.61106582201836,-1.0751213835527835,-3.470926096085236,-0.17918819572358302,-0.6739598839875782,16.205890226347254,1.8824996948242188,0.6943836322647741,2.9023757934570256,-2.4073214389731703,8.212073025887221,0.24752717724193474,5.557224409672116,-2.95396668149516,40.0830533604132,-21.62834314753686,2.6548486162150966,2,-1.0112533569335938,-2.1412506103515625,0.9449977874755859,-1.1637496948242188,-2.2874984741210938,1,0.008258493344276419,-1.4609624940439725,85.61000061035156,1.2548865860390426,85.26499938964844,1.1489335058646741,87.25,0.008258493344276419
9451,2021-02-17,84.77749633789062,86.41999816894531,84.60749816894531,85.89749908447266,1461600.0,-0.017357347568856207,-1.482878269275991,5.397690921792845,66.84928016934415,63.81083247682444,0.8175846774741728,-1.7258011408345055,1.1796335910246967,0.9213221070639861,15.077766116851663,1.8125,1.6095367915135341,1.1914958953857422,-3.9748868267892448,6.357878617560729,-1.3916954657017584,3.7746872564732428,-0.8418860044227756,4.432808592669811,-60.421815923877865,2.5831913610874957,2,0.9062538146972656,-1.2287483215332031,2.585630416870117,0.3337554931640625,-0.5124969482421875,2,0.012120008394561621,-2.1469919918815767,86.2750015258789,-1.4609624940439725,85.61000061035156,1.2548865860390426,85.26499938964844,0.012120008394561621
9452,2021-02-18,85.11250305175781,85.3550033569336,83.41500091552734,84.5625,1400800.0,0.003951599520372495,2.7487837240159223,-0.49107294909435223,64.01957136657398,64.47582072471637,0.9264624318819585,-2.0007503648188703,0.6765121062936288,0.6793286515329697,14.576002434373525,1.94000244140625,2.1757127255252158,1.4232524871826229,-3.7802218773189935,6.626726851684239,-1.1784846950681782,4.024989669433424,3.3299942016601562,40.87907605700049,-23.74636022717739,2.6017371822508064,2,0.8162460327148438,-1.5637550354003906,2.2506237030029297,-0.001251220703125,1.5399932861328125,3,-0.009458073447637272,-1.482878269275991,84.77749633789062,-2.1469919918815767,86.2750015258789,-1.4609624940439725,85.61000061035156,-0.009458073447637272
9453,2021-02-19,85.87249755859375,86.14749908447266,84.90249633789062,85.41500091552734,1649200.0,0.008929293342175404,1.4714702207413577,0.8318074628936052,73.52993788932389,65.68671027419997,0.41509190695607856,-2.6594417769817227,-0.1629778082121618,-0.016338916793614544,14.539798355128685,1.2450027465820312,2.6060457797048286,2.032372283935544,-3.2437312706765056,7.308475838547594,-0.6056794933704879,4.670424061241576,2.4694497680664114,60.26969983871149,-9.475815688916157,2.6380517773060284,2,0.05625152587890625,-2.323749542236328,1.2881278991699219,-0.7612457275390625,-0.5724945068359375,4,-0.030393905901836216,2.7487837240159223,85.11250305175781,-1.482878269275991,84.77749633789062,-2.1469919918815767,86.2750015258789,-0.030393905901836216
9454,2021-02-22,85.125,85.90750122070312,84.61000061035156,85.75,1365200.0,-0.00870473760337187,1.760632426465814,-1.366130242641541,65.1524337646334,65.36189891255304,1.1030019674176401,-1.6827933496097103,0.4413456126090409,0.7565445510529969,14.022090743784643,1.2975006103515625,2.9835075788587915,1.0846248626708928,-4.0591370774144195,6.228386802756205,-1.4872561073717634,3.656505832713549,3.1184083984375093,41.937445504316614,-26.805889292341973,2.5718809700426597,2,0.8037490844726562,-1.5762519836425781,1.8006267547607422,-0.0137481689453125,-0.7975006103515625,0,-0.012246735470585524,1.4714702207413577,85.87249755859375,2.7487837240159223,85.11250305175781,-1.482878269275991,84.77749633789062,-0.012246735470585524
9455,2021-02-23,84.17749786376953,85.55500030517578,82.7125015258789,85.13249969482422,1818800.0,-0.011130715256745582,2.1583266223032256,1.5280029296875,55.7680049761772,64.53765309896295,1.7466346293048645,-0.5969604412065195,1.2778118499043387,1.7470136681476447,13.220968739268951,2.842498779296875,2.99668175119821,0.029872894287109375,-5.026317833386003,5.086063621960221,-2.4982224695494466,2.5579682581236654,3.9693423850097815,39.51443464231843,-25.986655615504326,2.5280953638365538,2,1.4000015258789062,-0.6287498474121094,1.7193794250488281,0.9475021362304688,1.1500015258789062,1,-0.010988630522853815,1.760632426465814,85.125,1.4714702207413577,85.87249755859375,2.7487837240159223,85.11250305175781,-0.010988630522853815
9456,2021-02-24,84.57749938964844,84.8324966430664,82.81749725341797,84.02249908447266,2176000.0,0.004751881869027086,2.78405484594279,-0.5811510377554444,56.86475973684869,63.78853757339785,1.0218002040477216,-0.7364199742267772,0.8230511007811145,1.382562313185531,12.376553106161595,2.0149993896484375,2.769386536529751,0.24049949645996094,-4.563620505091961,5.044619498011883,-2.161560504316,2.642559497235922,3.35196731021486,54.29400842232449,-8.331608386484668,2.402060000775963,2,0.5625,-1.0287513732910156,0.7068748474121094,1.0837516784667969,2.5,2,-0.006975807302749826,2.1583266223032256,84.17749786376953,1.760632426465814,85.125,1.4714702207413577,85.87249755859375,-0.006975807302749826
9457,2021-02-25,82.01249694824219,84.83000183105469,81.51249694824219,84.23750305175781,1697600.0,-0.030327243769519452,-1.0573634754960872,-4.009017801910784,40.259477853371315,61.30212581137062,3.090759160904142,2.1318251825388046,3.288175231878199,3.9322351860923703,11.015821844731196,3.3175048828125,2.2484366588560505,-2.447627639770502,-6.8441031198008915,1.9488478402598872,-4.64586537978569,-0.24938989975531456,5.708291144661729,10.78748154378711,-46.18923042003418,2.1982377400151925,2,2.490001678466797,1.5362510681152344,2.7550048828125,4.0987548828125,6.497505187988281,3,0.02746535619843149,2.78405484594279,84.57749938964844,2.1583266223032256,84.17749786376953,1.760632426465814,85.125,0.02746535619843149
9458,2021-02-26,81.08499908447266,83.0999984741211,80.94000244140625,82.42749786376953,2248800.0,-0.01130922601167561,-1.646256087188163,0.6033685827538439,29.109307238963638,57.72560905188192,3.7581821752509086,3.222992011225955,4.117867746475326,4.866318013018429,10.461610421437683,2.1599960327148438,1.8151757997574407,-3.3741252899169893,-7.773822594140924,1.0255720143069453,-5.573973942028957,-1.174276637805022,6.263291539751563,2.918906465980648,-46.928747935345335,2.1998486521119647,2,3.1312522888183594,2.4637489318847656,3.6525039672851562,4.996253967285156,6.132499694824219,4,0.06866248154751609,-1.0573634754960872,82.01249694824219,2.78405484594279,84.57749938964844,2.1583266223032256,84.17749786376953,0.06866248154751609
9459,2021-03-01,86.22000122070312,86.97000122070312,81.25250244140625,82.32749938964844,2141600.0,0.06332863284466383,1.1205366111776074,-2.899445341092496,46.753849958680426,55.36740255043519,-1.4317562006115736,-1.45996720399134,-1.1029842153135831,-0.2375614583511947,9.471989765553534,5.885002136230469,1.471690109899555,1.4263767242431697,-2.371516022618678,5.224269471105018,-0.47256964918776134,3.325323097674101,-5.279998779296875,87.5621865368362,42.15453234515222,1.8989463734309255,3,-2.2649993896484375,-2.671253204345703,-1.4824981689453125,-0.1387481689453125,1.3549957275390625,0,-0.010670356714451157,-1.646256087188163,81.08499908447266,-1.0573634754960872,82.01249694824219,2.78405484594279,84.57749938964844,-0.010670356714451157
9460,2021-03-02,85.5999984741211,86.73249816894531,85.51000213623047,85.82749938964844,1605200.0,-0.00719093873583887,-5.000074890940069,-0.05844593667556517,44.90156004505442,52.928766981069664,-1.0254041393371978,-0.5344113364093914,-0.5873159454983181,0.4329479527562796,8.791022673098922,1.2224960327148438,1.2596232595092118,0.5949989318847599,-2.8559045507741416,4.0459024145436615,-1.1304528094446908,2.3204506732142107,-4.659996032714844,77.2802151919875,36.088137615351144,1.7254517413294537,3,-1.6449966430664062,-2.051250457763672,-1.3074970245361328,0.48125457763671875,0.8300018310546875,1,-0.014865643775184956,1.1205366111776074,86.22000122070312,-1.646256087188163,81.08499908447266,-1.0573634754960872,82.01249694824219,-0.014865643775184956
9461,2021-03-03,84.07749938964844,86.40249633789062,84.01000213623047,85.52999877929688,2630000.0,-0.017786204574909426,-2.0141775120629,6.384587008283309,41.40360901807982,50.41588227568142,0.4328802096298716,1.1471217057632401,0.8280113242532536,1.9777340534711954,8.831593544537842,2.3924942016601562,1.0067896108476475,-0.9911251068115234,-4.315858185625672,2.333607972002625,-2.6534916462185976,0.6712414325955507,-3.016896972656255,52.03146904464272,14.90217733931923,1.6623665394070744,3,-0.12249755859375,-0.5287513732910156,-0.4068717956542969,2.003753662109375,4.042503356933594,2,0.014867235694142167,-5.000074890940069,85.5999984741211,1.1205366111776074,86.22000122070312,-1.646256087188163,81.08499908447266,0.014867235694142167
9462,2021-03-04,81.68250274658203,84.47250366210938,80.34750366210938,84.2874984741211,2538000.0,-0.028485583663318104,1.7731035543929836,1.7934573646668277,40.503659073746526,46.74629574061726,2.559302568128288,3.632261099523163,3.066856603864025,4.37221591642998,9.30220386769334,4.125,0.5003438637985766,-3.325122070312503,-6.855593271992078,0.2053491313670719,-5.09035767115229,-1.5598864694727155,5.287498474121094,20.15854400339161,-17.304578634221983,1.7652356008397903,3,1.9762496948242188,1.8662452697753906,1.8818740844726562,4.398750305175781,7.1100006103515625,3,0.06604837586581125,-2.0141775120629,84.07749938964844,-5.000074890940069,85.5999984741211,1.1205366111776074,86.22000122070312,0.06604837586581125
9463,2021-03-05,84.8375015258789,85.36000061035156,80.88249969482422,82.59750366210938,2279600.0,0.03862514826565966,1.726031246879144,-0.8598854271003568,48.21779030851644,44.8646686899376,-0.8470234292049952,0.5256756712373374,-0.14460274257515948,1.2288560734618414,9.848404326261715,4.477500915527344,0.1711648404012891,-0.1837482452392578,-3.7091266835224843,3.3416301930439687,-1.9464374643808782,1.5789409739023625,2.0000497436523403,67.79916223514557,27.171347678891543,1.7626892191416135,3,-1.1787490844726562,-0.9337539672851562,-2.0687522888183594,0.6399993896484375,4.032501220703125,4,0.043288646462924074,1.7731035543929836,81.68250274658203,-2.0141775120629,84.07749938964844,-5.000074890940069,85.5999984741211,0.043288646462924074
9464,2021-03-08,85.1500015258789,86.11000061035156,84.49749755859375,85.3324966430664,1703600.0,0.003683512531361899,-1.1680668820844233,-0.08147111215561255,47.3616331765467,43.93062737886755,-1.2914095109994292,0.1337944604905914,-0.5261673157611284,0.8921281133528396,9.804089613829856,1.6125030517578125,-0.11509136820114918,0.18350181579589275,-3.2955617807851496,3.662565412376935,-1.5560299824946355,1.923033614086421,1.5577487915038972,75.21537972550885,33.09272644671317,1.7395317982905214,3,-1.4912490844726562,-1.2462539672851562,-2.3812522888183594,0.3274993896484375,2.3699951171875,0,0.02428064845999578,1.726031246879144,84.8375015258789,1.7731035543929836,81.68250274658203,-2.0141775120629,84.07749938964844,0.02428064845999578
9465,2021-03-09,86.45999908447266,87.42749786376953,85.11499786376953,86.14749908447266,2133600.0,0.01538458643709606,1.0578442821062923,-1.7123745819397993,53.98084176240189,43.610192048373456,-2.5072492958199604,-1.3084614086136526,-1.8222808908063115,-0.4494155480778943,9.259146983867018,2.3125,-0.5913524723852959,1.534874343872076,-1.846271958934139,4.916020646678291,-0.15569880753102439,3.2254474952751764,-6.112495422363281,86.33475181279088,37.81517147347439,1.6905731514031055,3,-2.572498321533203,-2.238750457763672,-3.6912498474121094,-0.9824981689453125,1.5049972534179688,1,0.012896112370764268,-1.1680668820844233,85.1500015258789,1.726031246879144,84.8375015258789,1.7731035543929836,81.68250274658203,0.012896112370764268
9466,2021-03-10,88.26000213623047,89.23500061035156,86.49250030517578,86.89250183105469,1819600.0,0.02081891129791913,-1.5305615296076367,4.3760009765625,56.96426515556404,45.46627952639487,-4.168296844624564,-3.1996606456362713,-3.5789766813331028,-2.2648703110880604,8.586567284295255,2.7750015258789062,-0.8238201561132144,3.2886272430419865,-0.25282192162130457,6.830076407705278,1.5179026607103339,5.059351825373639,-7.770898590087896,89.02954926680528,37.90999546989549,1.7707245823316458,3,-3.46875,-3.46875,-5.491252899169922,-2.782501220703125,-0.6300048828125,2,-0.020734214669857587,1.0578442821062923,86.45999908447266,-1.1680668820844233,85.1500015258789,1.726031246879144,84.8375015258789,-0.020734214669857587
9467,2021-03-11,90.01000213623047,90.85749816894531,87.99749755859375,88.87750244140625,2277200.0,0.019827781074589712,1.022994832773438,0.8281531569228022,58.77054437727811,48.76197254176315,-5.212722015350096,-4.988024974328809,-5.391700627700843,-4.009085814305195,7.852066034903727,2.8600006103515625,-0.791156625493926,4.900627136230469,0.8124259641710694,8.988828308289868,2.856526550200769,6.944727722260168,-9.171062707519539,91.50379787111179,39.825632225248945,2.044100586029698,3,-4.407501220703125,-4.407501220703125,-7.241252899169922,-4.621253967285156,-4.075004577636719,3,-0.0209976596466237,-1.5305615296076367,88.26000213623047,1.0578442821062923,86.45999908447266,-1.1680668820844233,85.1500015258789,-0.0209976596466237
9468,2021-03-12,89.57250213623047,90.69000244140624,89.37000274658203,89.99749755859375,1658800.0,-0.004860570932304187,-2.1807443767292307,-0.3752719972513962,59.55321958591675,50.184124722567184,-3.8494710872631117,-4.438853805104685,-4.968335879686407,-3.568366425213995,7.947102405037213,1.3199996948242045,-0.8041506707618851,4.247751998901364,-0.3026939664784436,8.798197964281172,1.9725290162114675,6.522974981591261,-8.132449183105479,79.79566180192846,25.77475405614429,2.275222982689901,3,-3.970001220703125,-3.970001220703125,-6.965002059936523,-4.183753967285156,-4.147499084472656,4,-0.00870801597247528,1.022994832773438,90.01000213623047,-1.5305615296076367,88.26000213623047,1.0578442821062923,86.45999908447266,-0.00870801597247528
9469,2021-03-15,87.9000015258789,89.97250366210938,87.5824966430664,89.5,2106400.0,-0.018672031822979163,-1.1387008571516348,3.764742841755677,57.75440742313551,51.612218875687304,-2.1384857941566793,-2.7257460111125624,-3.3527468042956627,-1.874077451717028,7.808688635696076,2.3900070190429688,-0.3756563384324636,2.4607513427734347,-2.232906180006566,7.154408865553435,0.11392258138343436,4.807580104163435,-5.8949018598046905,48.498102117630175,-7.053834739298715,2.3468287613900025,3,-2.2975006103515625,-2.2975006103515625,-4.9081268310546875,-2.5112533569335938,-0.9875030517578125,0,0.011035281045103762,-2.1807443767292307,89.57250213623047,1.022994832773438,90.01000213623047,-1.5305615296076367,88.26000213623047,0.011035281045103762
9470,2021-03-16,86.98750305175781,87.81749725341797,86.01750183105469,87.6624984741211,1706000.0,-0.010381097363831637,2.6548390844661323,0.4218725413060582,54.9153655356137,53.113525155413285,-1.126986478105124,-1.852089397198668,-2.534968533569753,-0.9542163161803501,7.027001640279365,1.8824996948242188,0.3152224905891785,1.5126277923584013,-3.2184057697511435,6.243661354467946,-0.8528889886963782,3.8781445734131808,-4.4512594755113355,20.04136269916833,-34.196215394257976,2.3655167810547755,3,-1.3850021362304688,-1.3850021362304688,-3.653127670288086,-1.7100028991699219,0.152496337890625,1,0.006121495302512159,-1.1387008571516348,87.9000015258789,-2.1807443767292307,89.57250213623047,1.022994832773438,90.01000213623047,0.006121495302512159
9471,2021-03-17,85.80500030517578,87.37000274658203,84.12249755859375,87.05249786376953,2318000.0,-0.013593938268103178,2.450191291378919,1.8481570648672476,58.19734876681344,55.07949067686517,0.3646823739501599,-0.6204737385136099,-1.3834133435665592,0.24868683038651795,6.99078153442475,3.2475051879882812,0.3708190698307021,0.27874984741211506,-4.4427035450826935,5.000203239906924,-2.081976848835282,2.6394765436595122,-2.7694814533673764,24.981478754375434,-33.31666496757536,2.3607266962474016,3,0.06499862670898438,-0.2024993896484375,-2.2425003051757812,-0.626251220703125,2.625,2,0.025173311870317017,2.6548390844661323,86.98750305175781,-1.1387008571516348,87.9000015258789,-2.1807443767292307,89.57250213623047,0.025173311870317017
9472,2021-03-18,84.30750274658203,86.1675033569336,83.61250305175781,85.55999755859375,2008000.0,-0.017452334400882452,1.070916854502336,1.0040058222026518,56.79781403879444,56.032826646896055,2.540896853446469,0.8575922042797259,0.022462814885415128,1.7588424719157558,7.5194676415144865,2.5550003051757812,0.4794448249127896,-1.1784976959228572,-5.928441472788904,3.57144608094319,-3.553469584355881,1.1964741925101663,-0.8026651357454142,9.819848177461207,-53.19143472820518,2.3749718884330226,3,2.9274978637695312,1.2949981689453125,-0.4362525939941406,0.871246337890625,3.0324935913085938,3,0.039409238781783706,2.450191291378919,85.80500030517578,2.6548390844661323,86.98750305175781,-1.1387008571516348,87.9000015258789,0.039409238781783706
9473,2021-03-19,83.26249694824219,84.49500274658203,83.23500061035156,84.11000061035156,2973600.0,-0.012395169638472203,-1.7922598316031515,0.676652433193029,42.46015599167526,55.48821807079923,3.73138862842427,1.7887476513723755,0.9448904077989368,2.812274642062391,7.807930503399691,1.2600021362304688,0.7766043666448468,-2.09300346374512,-6.940646853335707,2.754639925845467,-4.5168251585404136,0.3308182310501735,7.595001220703125,0.40810872632482464,-57.039863436881284,2.4238216947952913,3,3.78375244140625,2.3400039672851562,0.7562522888183594,1.9162521362304688,4.275001525878906,4,0.032097291197174194,1.070916854502336,84.30750274658203,2.450191291378919,85.80500030517578,2.6548390844661323,86.98750305175781,0.032097291197174194
9474,2021-03-22,84.0824966430664,84.45999908447266,82.88500213623047,83.58000183105469,1487200.0,0.00984836781118803,1.5049659331525334,-0.5929116704475892,46.170342382196374,54.620384806331955,3.066515851509905,0.9345569193340566,-0.023488465161122463,2.0420401167623368,8.279421099711454,1.5749969482421875,1.3322285482818756,-1.2208786010742188,-6.101266593595554,3.6595093914471164,-3.661072597334879,1.2193153951864417,6.622551574707032,24.277662286237533,-29.3950627807027,2.440193996260665,3,2.7887535095214844,1.5200042724609375,0.09500312805175781,1.09625244140625,2.2175064086914062,0,0.015966538367555794,-1.7922598316031515,83.26249694824219,1.070916854502336,84.30750274658203,2.450191291378919,85.80500030517578,0.015966538367555794
9475,2021-03-23,83.25250244140625,84.7874984741211,82.8375015258789,84.13249969482422,1301200.0,-0.00987118882998339,-1.2806994061561663,-1.7512563958519958,47.84258065133978,53.60686430586259,3.7925010925027323,1.7831211928173047,0.6849947736639876,2.9371178626940804,8.719368212005666,1.9499969482421875,1.4874525800991165,-2.0046230316162053,-6.94707259687047,2.9378265336380593,-4.4758478142433376,0.46660175101092705,7.139743933105464,9.156112603604877,-42.876708904953034,2.4712247826271296,3,3.5949974060058594,2.3499984741210938,1.3118724822998047,1.9262466430664062,4.5124969482421875,1,0.043962594821588485,1.5049659331525334,84.0824966430664,-1.7922598316031515,83.26249694824219,1.070916854502336,84.30750274658203,0.043962594821588485
9476,2021-03-24,83.98750305175781,85.15750122070312,82.7074966430664,82.7074966430664,1662000.0,0.008828570779225053,-2.828112985998939,-1.454557276991235,56.60080305280668,53.36578193647688,2.6683135038784087,1.055783795303654,-0.07964790530699872,2.3059459725952536,9.125824020129809,2.4500045776367188,1.6698933133000367,-1.2401226043701143,-6.206636393730946,3.7263911849907174,-3.7233794990505373,1.2431342903103086,5.9514586318359335,36.9943330907808,-18.282592835309543,2.483256894680417,3,2.7112464904785156,1.6149978637695312,0.7112464904785156,1.1912460327148438,2.2975006103515625,2,0.037535302555046446,-1.2806994061561663,83.25250244140625,1.5049659331525334,84.0824966430664,-1.7922598316031515,83.26249694824219,0.037535302555046446
9477,2021-03-25,84.26499938964844,84.69000244140625,82.14250183105469,83.86000061035156,1246400.0,0.0033040193815454533,3.059746133644587,0.3164037121586906,48.037022910947556,52.086204528146965,1.6653134163755112,1.0073384918905788,-0.38393116079834044,2.117462024957433,9.112260230163063,2.5475006103515625,1.5893319309785312,-1.0752513885498018,-5.83253145294745,3.682028675847846,-3.453891420748633,1.3033886436490292,5.095445090703123,70.39794322615909,16.0149298239036,2.3786400321988244,3,1.7925033569335938,1.3375015258789062,0.35124969482421875,0.9137496948242188,3.3899993896484375,3,0.049427412872431464,-2.828112985998939,83.98750305175781,-1.2806994061561663,83.25250244140625,1.5049659331525334,84.0824966430664,0.049427412872431464
9478,2021-03-26,86.65249633789062,86.77749633789062,83.86000061035156,83.9749984741211,1442000.0,0.02833319842799975,-1.0068802464503228,6.611125762941753,54.50996665187275,51.72571110911777,-1.3186113739587313,-0.9925583401047504,-2.741526664402002,-0.14479968389514397,8.567253359171039,2.9174957275390625,1.3259446002424369,1.0338706970214844,-3.3084694385429856,5.376210832585954,-1.1372993707607435,3.2050407648037122,1.986153877531251,97.30312517489193,43.67342495903377,2.171170067782233,3,-1.6724967956542969,-1.0499954223632812,-1.913747787475586,-1.4737472534179688,1.0425033569335938,4,0.007933989545081177,3.059746133644587,84.26499938964844,-2.828112985998939,83.98750305175781,-1.2806994061561663,83.25250244140625,0.007933989545081177
9479,2021-03-29,85.30000305175781,86.50749969482422,85.08000183105469,86.0625,1396800.0,-0.015608243770138253,-1.374218026317459,-0.2847796663294818,46.526955764559474,50.79366557900064,-0.41763155467013746,0.3030126612131312,-1.3043559645209655,1.3031033414058868,8.628606074037037,1.5724945068359375,0.8014713209466322,-0.2726226806640568,-4.607624841439687,4.062379480111574,-2.440123761051865,1.8948783997237513,2.6890323252273447,68.12308441889788,17.860752599294372,2.1675010803878147,3,-0.5437507629394531,0.30249786376953125,-0.5612545013427734,-0.12125396728515625,1.8474960327148438,0,0.026230894986083664,-1.0068802464503228,86.65249633789062,3.059746133644587,84.26499938964844,-2.828112985998939,83.98750305175781,0.026230894986083664
9480,2021-03-30,84.32749938964844,85.26000213623047,83.65499877929688,84.95249938964844,1033600.0,-0.011400980390578463,1.5887036239463483,0.8196754117388085,37.612205885392456,48.50642748106497,0.15407257955037323,1.2388103423760697,-0.2481058984231339,2.3278095779182735,8.88304671262957,1.6450042724609375,0.21503382902281487,-1.1815013885498047,-5.552019493032333,3.1890167159327234,-3.3667604407910687,1.0037576636914594,3.0768826327436756,47.141319269552504,1.7091349402222207,2.185259052241261,3,0.13249969482421875,1.2750015258789062,0.41124916076660156,0.5,3.2350006103515625,1,0.02339098961057906,-1.374218026317459,85.30000305175781,-1.0068802464503228,86.65249633789062,3.059746133644587,84.26499938964844,0.02339098961057906
9481,2021-03-31,85.32749938964844,86.12750244140625,84.4749984741211,84.67500305175781,1787200.0,0.011858527849608613,-2.140133667744321,-1.043994140625,34.518082774382165,46.03090178501916,-1.0289936849019767,0.3554846572982626,-1.1185330419635875,1.3570174142415112,9.395681732687583,1.8000030517578125,-0.22267178255927433,-0.2440013885498047,-4.563782253149569,4.075779476049959,-2.4038918208496938,1.9158890437500844,1.5506946136099344,68.71631787041702,27.909300954984644,2.159890432299884,3,-0.8675003051757812,0.27500152587890625,-0.7643756866455078,-0.6399993896484375,4.840003967285156,2,0.028566406110990705,1.5887036239463483,84.32749938964844,-1.374218026317459,85.30000305175781,-1.0068802464503228,86.65249633789062,0.028566406110990705
9482,2021-04-01,87.07749938964844,87.76249694824219,85.69499969482422,86.10250091552734,1608400.0,0.020509214643788187,-1.3100516155980546,1.4942589214723352,42.40947893083498,46.025271000481354,-2.620301119565312,-1.0220112227054727,-2.7977571965952848,-0.360088148019301,8.650349572374566,2.43499755859375,-0.4975615263533797,1.2362487792968722,-2.7194488729274866,5.191946431521231,-0.7416000468153072,3.2140976054090515,-4.93499755859375,83.32324129143464,45.487996740249685,1.9778488261121785,4,-2.125,-1.4749984741210938,-2.733125686645508,-2.3899993896484375,3.1074981689453267,3,-0.009101039109918108,-2.140133667744321,85.32749938964844,1.5887036239463483,84.32749938964844,-1.374218026317459,85.30000305175781,-0.009101039109918108
9483,2021-04-05,88.51000213623047,88.87750244140625,87.44750213623047,87.5,1456800.0,0.016450894394336668,-1.5650278832666187,1.0359012480926484,51.88330012107164,46.66004408257861,-3.609772131050363,-2.2822864415003608,-4.135173334857853,-1.7584572381278463,8.3648577604161,1.8000030517578125,-0.7499190343372106,2.485126495361328,-1.6127855030198788,6.583038493742535,0.4361704961707318,4.5340824945519245,-6.255100402832028,92.96313934938732,54.14368139885506,2.0489559991906026,4,-3.0,-2.907501220703125,-4.484378814697266,-4.376251220703125,0.15999603271484375,0,-0.009659963126174342,-1.3100516155980546,87.07749938964844,-2.140133667744321,85.32749938964844,1.5887036239463483,84.32749938964844,-0.009659963126174342
9484,2021-04-06,87.21749877929688,88.5824966430664,86.99749755859375,87.89749908447266,1356800.0,-0.014602907306953128,-1.8303485671078534,-0.6732662048752484,50.693803227407095,46.97684659103054,-2.0403692036301635,-0.871638978525354,-2.704709078873691,-0.528924497371662,8.290812899620144,1.5849990844726562,-0.8887722660661836,1.0892482757568303,-3.0200329018587837,5.198529453372444,-0.9653923130509838,3.1438888645646443,-4.697693017578118,68.21440884468623,25.903494341945354,2.0546405888078088,4,-1.7074966430664062,-1.6149978637695312,-3.3349990844726562,-3.0837478637695312,-1.277496337890625,1,0.005474829274061843,-1.5650278832666187,88.51000213623047,-1.3100516155980546,87.07749938964844,-2.140133667744321,85.32749938964844,0.005474829274061843
9485,2021-04-07,87.57499694824219,87.67250061035156,86.33000183105469,86.70249938964844,1132800.0,0.004098927095466998,1.5152086906803888,-1.2830840691581864,55.61903968401213,46.867761772275585,-1.9224021985719588,-1.2029997366842622,-2.9466647877448366,-0.9288730003642769,8.610873741817034,1.342498779296875,-0.5406545753682792,1.3909965515136662,-2.767198101707109,5.549191204734441,-0.6881007750967285,3.470093878124061,-4.800883319335924,70.41443908187402,24.84109150998158,2.0790973266103885,4,-2.0649948120117188,-1.9724960327148438,-3.823122024536133,-3.4412460327148438,0.7275009155273438,2,-0.004881505893996052,-1.8303485671078534,87.21749877929688,-1.5650278832666187,88.51000213623047,-1.3100516155980546,87.07749938964844,-0.004881505893996052
9486,2021-04-08,86.43000030517578,88.19249725341797,86.22750091552734,87.72250366210938,1750800.0,-0.013074469688455825,-1.3151621384750218,-1.4813833508219658,56.89234855166536,47.851686843466446,-0.4408630248328791,-0.21305519232873849,-1.6569927835997191,0.16115535094576217,8.778134371087782,1.964996337890625,-0.3450512408492443,0.3375000000000057,-3.707342214717343,4.3823422147173545,-1.6849211073586758,2.359921107358687,-3.4117511237695197,23.09505030721322,-25.88549620863892,2.022421107358676,4,-0.16374969482421875,-0.8274993896484375,-2.6781253814697266,-2.2962493896484375,3.089996337890625,3,0.013103085627970357,1.5152086906803888,87.57499694824219,-1.8303485671078534,87.21749877929688,-1.5650278832666187,88.51000213623047,0.013103085627970357
9487,2021-04-09,88.12000274658203,88.33499908447266,86.37249755859375,86.5999984741211,1670800.0,0.019553423989806973,1.012825227904065,-1.1760157250709813,65.13950257785032,49.03274639079729,-1.7059225219948502,-2.162799467719438,-3.139724042069332,-1.5331513358482312,8.460883303340196,1.9625015258789062,-0.06300046601812426,2.122002410888669,-1.6139930879042765,5.857997909681615,0.25400466149220335,3.9900001602851347,-4.867383434775775,71.4151223149585,15.617545787576944,1.8679977493964701,4,-1.8537521362304688,-2.5175018310546875,-4.368127822875977,-3.9862518310546875,-0.1100006103515625,4,0.02323536707369178,-1.3151621384750218,86.43000030517578,1.5152086906803888,87.57499694824219,-1.8303485671078534,87.21749877929688,0.02323536707369178
9488,2021-04-12,88.7925033569336,89.28250122070312,87.70249938964844,88.2699966430664,1098400.0,0.007631645363034734,1.103160417597595,0.3437534507855243,64.81601122786537,51.06486366449794,-2.283024135590722,-3.053274789414445,-3.6429954479966398,-2.231357290147514,8.26193441997124,1.5800018310546875,0.015422927882454474,2.833502960205081,-0.7589060058509176,6.4259119262610795,1.0372984771770888,4.629707443233073,-5.31488871994334,83.96079165886246,23.17746581674001,1.796204483027996,4,-2.3237533569335938,-2.922504425048828,-5.188753128051758,-4.65875244140625,-1.7925033569335938,0,0.015682564957792966,1.012825227904065,88.12000274658203,-1.3151621384750218,86.43000030517578,1.5152086906803888,87.57499694824219,0.015682564957792966
9489,2021-04-13,88.87000274658203,88.97750091552734,87.79499816894531,88.3499984741211,993200.0,0.0008728145588698943,2.2176918765180926,0.9952106999970797,68.54879463833608,54.50226241482501,-2.0124997387481756,-3.2194404877906493,-3.4961010706385025,-2.3849083746271162,8.735826268984246,1.1825027465820312,0.28074597116768985,2.862502288818362,-0.8639342630359153,6.58893884067264,0.9992840128912235,4.725720564745501,-5.044094914569001,86.49759630392708,18.391313235723914,1.8632182759271403,4,-1.9912528991699219,-2.3700027465820312,-5.088752746582031,-4.7362518310546875,-3.2475051879882812,1,-0.002250529666428025,1.103160417597595,88.7925033569336,1.012825227904065,88.12000274658203,-1.3151621384750218,86.43000030517578,-0.002250529666428025
9490,2021-04-14,87.5199966430664,89.17250061035156,87.17250061035156,88.88500213623047,1305600.0,-0.015190796239370474,1.061853075350008,-2.6249889961559907,61.20892800165782,57.46791188452231,-0.18105382858773567,-1.926256004062651,-1.9921602058819161,-1.0906358203429818,9.11137030391622,2.0,0.22208846250102,1.4858715057373075,-2.277473218428611,5.249216229903226,-0.39580085634564455,3.3675438678202596,-3.36669320773197,42.30754823000562,-28.505898665358174,1.8816723620829567,4,-0.031246185302734375,-1.0199966430664062,-3.7387466430664062,-3.3862457275390625,-0.154998779296875,2,-0.01805295089422665,2.2176918765180926,88.87000274658203,1.103160417597595,88.7925033569336,1.012825227904065,88.12000274658203,-0.01805295089422665
9491,2021-04-15,87.96499633789062,88.5374984741211,87.55750274658203,88.36250305175781,1120800.0,0.005084548810474265,1.6220707111945782,0.2912125378673553,61.61694266624891,59.60207452179052,-0.2375621334696234,-2.3200893065280184,-2.321061313338035,-1.5856747330749386,8.904337016014464,1.0175018310546875,0.4515335535269571,1.822871398925784,-2.035560596415337,5.681303394266905,-0.10634459874478353,3.7520873965963517,-3.5039410354340674,54.72497509307325,-15.474260913363473,1.9292159976705614,4,-0.20999526977539062,-1.464996337890625,-3.9106216430664062,-3.8312454223632812,-0.8574981689453125,3,0.0038367707602975365,1.061853075350008,87.5199966430664,2.2176918765180926,88.87000274658203,1.103160417597595,88.7925033569336,0.0038367707602975365
9492,2021-04-16,87.62999725341797,88.625,87.34750366210938,88.29499816894531,1554400.0,-0.0038083226103466927,-1.0772499178126376,1.6729300218801582,53.523159307857846,59.784281098100095,0.20568007129605803,-1.8165501963862312,-1.8746057281669266,-1.3327102004590756,8.491955275284816,1.277496337890625,0.9491044975598157,1.3217475891113253,-2.4899129109202107,5.133408089142861,-0.5840826609044427,3.2275778391270933,-2.8796551958666186,21.682299086642416,-43.22591874006848,1.905830250015771,4,0.12500381469726562,-1.1299972534179688,-2.8387451171875,-3.496246337890625,1.0050048828125,4,0.021567949890295424,1.6220707111945782,87.96499633789062,1.061853075350008,87.5199966430664,2.2176918765180926,88.87000274658203,0.021567949890295424
9493,2021-04-19,85.93499755859375,87.27749633789062,85.45999908447266,87.2249984741211,1411600.0,-0.019342687983002427,1.6057370997292788,1.9398483301400824,52.23353495886087,59.95536240159497,1.672929339793157,0.0937383051211782,-0.1391433261810846,0.29367619967960934,7.982988833153012,2.1699981689453125,1.412857247629816,-0.5068771362304716,-4.046641756624496,3.0328874841635525,-2.2767594464274765,1.2630051739665333,-0.912725951253293,12.794566434787969,-49.57102987054442,1.7698823101970116,4,1.4362525939941406,0.48125457763671875,-0.33249664306640625,-1.1787490844726562,2.94000244140625,0,0.024146210933698953,-1.0772499178126376,87.62999725341797,1.6220707111945782,87.96499633789062,1.061853075350008,87.5199966430664,0.024146210933698953
9494,2021-04-20,85.42500305175781,86.5,84.80249786376953,86.22750091552734,1251600.0,-0.0059346543471791025,1.5194911079781903,0.6220909257583553,53.9901962089641,59.774379793256294,2.1254306601809674,0.7478074069408791,0.35206224317315105,0.7456859092587251,7.440210871023015,1.6975021362304688,1.616375220459659,-1.0839969635009794,-4.483514929996744,2.3155210029947852,-2.7837559467488546,0.6157620197468958,3.8574981689453125,14.244961023769825,-47.97903861452594,1.6997589832478814,4,1.6174964904785156,0.6324996948242188,0.17749786376953125,-0.6687545776367188,3.125,1,0.0184371892534545,1.6057370997292788,85.93499755859375,-1.0772499178126376,87.62999725341797,1.6220707111945782,87.96499633789062,0.0184371892534545
9495,2021-04-21,86.9124984741211,87.17500305175781,85.73500061035156,86.1449966430664,1880000.0,0.017412881114701628,1.2282246830212735,-0.9563911204069021,55.56530660901758,59.62693068851766,0.5968413017355658,-0.4758272293448442,-1.170932572102231,-0.80646297460261,6.884454081114066,1.75,1.5543895031041899,0.22049865722655682,-2.8155197683235684,3.256517082776682,-1.2975105555484987,1.7385078700016123,2.2804026794433554,55.19946190095065,-5.947051090363125,1.5180092127750595,4,0.13000106811523438,-1.1999969482421875,-1.30999755859375,-2.15625,1.625,2,-0.01484252481720394,1.5194911079781903,85.42500305175781,1.6057370997292788,85.93499755859375,-1.0772499178126376,87.62999725341797,-0.01484252481720394
9496,2021-04-22,87.13999938964844,88.25,86.12999725341797,86.50749969482422,1080800.0,0.002617585727271221,-2.0558497330408056,0.824101870812541,50.245724419104114,57.97206644865697,0.5371300750139909,-0.47963249602968006,-1.4335525415359314,-1.0920828875850361,6.327834068044906,2.1200027465820312,1.614612225813076,0.290374755859375,-2.4691895361358718,3.0499390478546218,-1.0894073901382484,1.6701569018569984,1.9650936981201141,61.151084880334835,2.6937098047777326,1.3797821459976207,4,-0.09749984741210938,-1.4274978637695312,-1.5374984741210938,-2.3837509155273438,1.2450027465820312,3,0.002582034377978548,1.2282246830212735,86.9124984741211,1.5194911079781903,85.42500305175781,1.6057370997292788,85.93499755859375,0.002582034377978548
9497,2021-04-23,88.43000030517578,88.9124984741211,87.48500061035156,87.57749938964844,1006000.0,0.014803774667923486,-1.7518071580371652,1.3478281847460285,49.681901190974564,56.29049866678021,-0.7870388688508143,-1.5195091914021077,-2.7416664726604125,-2.4356866403885533,5.6525289101299325,1.7724990844726562,1.5858012249646123,1.3721256256103516,-1.187566568738859,3.931817819959562,0.09227952843573917,2.651971722784964,0.5890408781127832,88.2603869271922,32.75632408904646,1.2798460971746084,4,-1.4425010681152344,-2.717498779296875,-2.6937503814697266,-3.6737518310546875,-0.18499755859375,4,-0.014955356006631892,-2.0558497330408056,87.13999938964844,1.2282246830212735,86.9124984741211,1.5194911079781903,85.42500305175781,-0.014955356006631892
9498,2021-04-26,87.33999633789062,88.91000366210938,87.21499633789062,88.52249908447266,1020400.0,-0.012326178486073758,-1.366497835013661,-1.387098506340669,50.49503973637345,54.28452589989547,0.0841037292586293,-0.3956434311258761,-1.6188226203908016,-1.3830555349802012,5.796666398112592,1.69500732421875,1.598980429873592,0.24774665832519815,-2.3074850371866944,2.8029783538370907,-1.0298691894307552,1.5253625060811515,1.5947139790075653,61.7396130728078,7.519323918176852,1.2776158477559478,4,-0.3524971008300781,-1.6274948120117188,-0.9212455749511719,-2.5837478637695312,0.7300033569335938,0,0.014827179443995808,-1.7518071580371652,88.43000030517578,-2.0558497330408056,87.13999938964844,1.2282246830212735,86.9124984741211,0.014827179443995808
9499,2021-04-27,87.5374984741211,88.05999755859375,86.73750305175781,87.19000244140625,1492000.0,0.002261302318658176,-1.1117764227889892,-0.2938648842205777,49.84647504836895,53.02203112730782,-0.36016707692738237,-0.4394542848417018,-1.7916349144020103,-1.632250435145309,5.860209184644194,1.3224945068359375,1.3176350367893974,0.3333740234375,-2.0836498995422232,2.7503979464172232,-0.8751379380523616,1.5418859849273616,1.375,56.72695753227638,4.366952146301301,1.2085119614898592,4,-0.6800003051757812,-1.8249969482421875,-1.2131233215332031,-2.78125,0.18250274658203125,1,0.015279183769162819,-1.366497835013661,87.33999633789062,-1.7518071580371652,88.43000030517578,-2.0558497330408056,87.13999938964844,0.015279183769162819
9500,2021-04-28,86.30000305175781,87.88249969482422,86.05750274658203,87.72250366210938,880000.0,-0.014136746467905081,1.0946968370170584,-4.093573671152875,49.471770620910554,51.67256756671466,0.7666997721553912,1.0049155963246648,-0.5647586507301128,-0.4614735861361794,5.504424013497148,1.8249969482421875,0.9443316910343356,-1.00274658203125,-3.059696152202733,1.0542029881402328,-2.0312213671169985,0.025728203054498522,2.6100006103515625,8.49389380294487,-45.6029493956532,1.0284747850857443,4,0.5574951171875,-0.5875015258789062,-0.06312751770019531,-1.5437545776367188,1.75,2,0.026071841488239267,-1.1117764227889892,87.5374984741211,-1.366497835013661,87.33999633789062,-1.7518071580371652,88.43000030517578,0.026071841488239267
9501,2021-04-29,87.76499938964844,88.1875,86.55500030517578,86.58999633789062,888400.0,0.01697562324548252,-1.6224997548779292,-0.8260123357468491,48.53061453918245,51.117840370195175,-0.8153973089706739,-0.28259509734377275,-1.9752932518228477,-1.9804769700456575,5.447389978704524,1.8874969482421875,0.5173891080800814,0.34037475585937216,-1.501388603127225,2.1821381148459693,-0.5805069236339193,1.2612564353526636,1.06285415649414,59.80732743646615,7.5747425405717905,0.9208816794932959,4,-0.907501220703125,-2.0524978637695312,-1.539999008178711,-3.0087509155273438,-1.06500244140625,3,0.008801903832335256,1.0946968370170584,86.30000305175781,-1.1117764227889892,87.5374984741211,-1.366497835013661,87.33999633789062,0.008801903832335256
9502,2021-04-30,86.28500366210938,87.23500061035156,85.52749633789062,87.12750244140625,1599600.0,-0.01686316570194868,2.229337411981992,-0.7170183754301669,40.27157411041631,49.78873360925689,0.5070712000364779,1.1963206423962163,-0.4677105041212002,-0.5787316323485641,5.743390181823093,2.2375030517578125,0.26392867373121476,-1.0999961853027287,-3.006178693545195,0.8061863229397375,-2.0530874394239618,-0.1469049311814956,2.462342770385746,22.394846532777567,-24.757557010131816,0.9530912541212323,4,0.5724945068359375,-0.5725021362304688,-0.13437843322753906,-1.5287551879882812,0.5724945068359375,4,0.024337931100341104,-1.6224997548779292,87.76499938964844,1.0946968370170584,86.30000305175781,-1.1117764227889892,87.5374984741211,0.024337931100341104
9503,2021-05-03,87.65499877929688,88.13749694824219,86.84750366210938,87.1624984741211,1524000.0,0.015877557617687277,-1.2984496387474767,-0.5845709421523526,45.71577839006694,48.869353851601645,-0.6630059228651106,-0.2540381336682742,-1.8181309965413845,-1.9785699900433258,5.459683066912556,1.8524932861328125,-0.015853959881766855,0.31274909973144815,-1.524296215087631,2.149794414550527,-0.6057735576780914,1.2312717571409877,1.0134506818237412,79.9811846769845,36.24396962204604,0.9185226574095404,5,-0.4350013732910156,-1.186248779296875,-1.8249969482421875,-2.8987503051757812,-0.68499755859375,0,0.006730979128420245,2.229337411981992,86.28500366210938,-1.6224997548779292,87.76499938964844,1.0946968370170584,86.30000305175781,0.006730979128420245
9504,2021-05-04,87.69499969482422,88.02749633789062,87.21499633789062,87.4000015258789,1555200.0,0.00045634494420632166,-1.4435776237896378,0.5989806825399284,50.67988859999502,48.32652962837692,-0.3879415215431976,-0.27028956260258497,-1.8135911194936654,-2.0749101288218412,5.35352765861313,0.8125,-0.11278591017139661,0.32887496948242756,-1.5137469040131037,2.171496842977959,-0.5924359672653452,1.2501859062302003,0.8961307343493701,81.48497642348244,36.01506749339051,0.9213109367477678,5,-0.4750022888183594,-1.2262496948242188,-2.403749465942383,-2.938751220703125,0.08249664306640625,1,0.004276184517988391,-1.2984496387474767,87.65499877929688,2.229337411981992,86.28500366210938,-1.6224997548779292,87.76499938964844,0.004276184517988391
9505,2021-05-05,87.14749908447266,88.7125015258789,86.75499725341797,88.24749755859375,1678000.0,-0.0062432363561987225,-1.0769252563028442,-3.728831531578131,46.84910978992889,47.94912800291301,0.21948021728474032,0.25670315668007504,-1.196447887729505,-1.5646713704372814,5.5246433210915145,1.9575042724609375,-0.07355941466613558,-0.19725074768066975,-2.0395887842909275,1.645087288929588,-1.1184197659858057,0.7239182706244662,-2.345001220703125,50.863425676404006,6.293059199477412,0.9211690183051304,5,0.07249832153320312,-0.6787490844726562,-1.9681224822998047,-2.3912506103515625,1.0625,2,0.006569346708108492,-1.4435776237896378,87.69499969482422,-1.2984496387474767,87.65499877929688,2.229337411981992,86.28500366210938,0.006569346708108492
9506,2021-05-06,87.5625,87.76249694824219,86.78500366210938,87.76249694824219,1065600.0,0.0047620519221680535,8.775082017242696,0.1818156597007886,49.74143902175279,47.95574331744393,-0.14447998214089353,-0.07283794297660506,-1.5484431725895433,-1.9881941515501467,5.494279093768292,0.9774932861328125,-0.002134360208785324,0.16112518310546875,-1.6317857405616252,1.9540361067725627,-0.7353302787280711,1.0575806449390086,-2.6818020629882824,63.89326051285737,15.74909579355267,0.8964554618335439,5,-0.34375,-0.6837501525878906,-2.53125,-2.8062515258789062,0.75250244140625,3,0.005567486672466204,-1.0769252563028442,87.14749908447266,-1.4435776237896378,87.69499969482422,-1.2984496387474767,87.65499877929688,0.005567486672466204
9507,2021-05-07,90.1675033569336,90.72750091552734,87.56500244140625,87.56500244140625,2268400.0,0.029750216781539995,-1.430353399879806,-13.012703135729,65.15670532230365,49.58481727143617,-2.768205895266348,-2.6525819780339503,-3.976181146309287,-4.593683384894575,5.911644579261208,3.1650009155273438,0.0034546725463684425,2.6637535095214844,0.5021535383892086,4.82535348065376,1.5829535239553394,3.7445534950876294,-5.210169348144532,85.90315815350577,31.912434414360888,1.0807999855661388,5,-2.0400047302246094,-2.4025039672851562,-5.136253356933594,-5.4112548828125,-0.7175064086914062,4,-0.03845627614823788,8.775082017242696,87.5625,-1.0769252563028442,87.14749908447266,-1.4435776237896378,87.69499969482422,-0.03845627614823788
9508,2021-05-10,90.18499755859376,91.10250091552734,89.64250183105469,90.01499938964844,2308400.0,0.0001940189204410192,-2.191278245643292,0.06532107940138036,67.66889186185743,51.56508580626822,-2.614655567515328,-2.6987725557026465,-3.7826512494549434,-4.604181958921259,6.0176959763701365,1.4599990844726562,0.09816132898858143,2.61162300109865,0.19999785598761832,5.023248146209681,1.405810428543134,3.8174355736541656,-4.996856873535165,78.89585775556509,19.056440742983035,1.2058125725555158,5,-1.8699989318847798,-2.2324981689453267,-4.907497406005874,-5.4287490844726705,-0.974998474121108,0,-0.03689637389507672,-1.430353399879806,90.1675033569336,8.775082017242696,87.5625,-1.0769252563028442,87.14749908447266,-0.03689637389507672
9509,2021-05-11,88.66999816894531,89.39749908447266,87.92749786376953,89.16000366210938,1538000.0,-0.01679879614859603,2.0466462161221974,-2.8824163001523484,56.51046862803062,52.3471633626149,-1.0304834707772699,-1.2643491120711587,-2.2354231204989645,-3.1135589332837696,5.773280568807924,2.257499694824233,0.0730152577245633,1.106623840332034,-1.2839292265027353,3.4971769071668035,-0.08865269308535062,2.301900373749419,-3.126995870058593,44.04828757747843,-15.701492094593902,1.195276533417388,5,-0.3549995422363281,-0.717498779296875,-3.1137466430664062,-3.9137496948242188,1.75250244140625,1,-0.01917217754987588,-2.191278245643292,90.18499755859376,-1.430353399879806,90.1675033569336,8.775082017242696,87.5625,-0.01917217754987588
9510,2021-05-12,85.94000244140625,87.84249877929688,85.75250244140625,87.37000274658203,1858000.0,-0.030788268680659314,-1.3157850244098315,2.918335253635599,46.25000596047016,52.09376240942464,1.8361686391890686,1.4136888151198548,0.515730643890123,-0.42877211502911905,5.6645831374850895,2.9174957275390625,0.047737000452130474,-1.5443721771240178,-4.042947325278561,0.9542029710305258,-2.7936597512012895,-0.295084603046746,5.162498474121094,3.5046738967678452,-53.75174503873489,1.2492875740772726,5,2.3749961853027344,2.0124969482421875,-0.38375091552734375,-1.1837539672851562,2.774993896484375,2,0.02138112455532193,2.0466462161221974,88.66999816894531,-2.191278245643292,90.18499755859376,-1.430353399879806,90.1675033569336,0.02138112455532193
9511,2021-05-13,88.30249786376953,88.65249633789062,86.0824966430664,86.0824966430664,1456800.0,0.027490055332195507,-1.315313767269228,-1.5524480747787208,49.62658486926895,53.13320804929716,-0.49401554779106505,-0.9720636176427462,-1.7486359001616592,-2.8147750083465723,5.475730228724677,2.712493896484375,0.07453281214833396,0.8012481689453068,-1.7154874968857996,3.3179838347764132,-0.4571196639702464,2.05961600186086,2.6930030822753963,47.663479432715135,-5.436876871851396,1.258367832915554,5,0.12500381469726562,-0.34999847412109375,-2.746246337890625,-3.5462493896484375,2.3950042724609517,3,-0.0010475216617267247,-1.3157850244098315,85.94000244140625,2.0466462161221974,88.66999816894531,-2.191278245643292,90.18499755859376,-0.0010475216617267247
9512,2021-05-14,89.5199966430664,90.02249908447266,88.3550033569336,88.8125,1273200.0,0.013787818111048233,-1.0554774455358948,0.3186920063234587,56.337219746854515,54.313368200051336,-1.345909604135997,-2.1509908348689066,-2.774625441251004,-4.058320939316985,5.600401570413121,1.720001220703125,0.2411986317342496,1.9242469787597685,-0.7498573327893183,4.598351290308855,0.5871948229852251,3.261299134534312,1.370644332885746,70.42047245217367,17.652305128129683,1.3370521557745405,5,-1.0924949645996094,-1.5674972534179688,-3.585620880126953,-4.7637481689453125,4.105003356933594,4,-0.013460614911154467,-1.315313767269228,88.30249786376953,-1.3157850244098315,85.94000244140625,2.0466462161221974,88.66999816894531,-0.013460614911154467
9513,2021-05-17,88.01000213623047,89.5,87.22750091552734,88.4749984741211,1151600.0,-0.01686767832282854,-1.2389167004915889,-0.6572417585972631,51.276176958589154,54.379622462117354,0.24556125124377104,-0.5033801320054891,-1.1884300603873186,-2.550606068879034,5.424386437186017,2.2924957275390625,0.2876967726161439,0.31050224304199503,-2.2509400411314715,2.8719445272154616,-0.9702188990447382,1.5912233851287283,2.777876069030768,52.868886875823016,0.576633374910962,1.28072114208673,5,0.4174995422363281,-0.05750274658203125,-2.0756263732910156,-3.253753662109375,5.93499755859375,0,0.016361717725932534,-1.0554774455358948,89.5199966430664,-1.315313767269228,88.30249786376953,-1.3157850244098315,85.94000244140625,0.016361717725932534
9514,2021-05-18,87.0,88.31749725341797,86.83000183105469,87.63999938964844,2349200.0,-0.011475992633963261,-2.035718178279486,1.3763536129159284,51.914131737326464,54.94240267849486,1.281358628701227,0.6647488046843364,-0.12246661658784319,-1.5562444480521407,4.901267055330506,1.4874954223632812,0.5659453125330174,-0.7782497406005859,-3.1338307810688946,1.5773312998677227,-1.9560402608347403,0.3995407796335684,3.6871706899841428,29.215422466887155,-27.43488902647696,1.1777905202341548,5,1.4275016784667969,0.9524993896484375,-0.8306255340576172,-2.2437515258789062,7.449996948242202,1,0.025402288327271982,-1.2389167004915889,88.01000213623047,-1.0554774455358948,89.5199966430664,-1.315313767269228,88.30249786376953,0.025402288327271982
9515,2021-05-19,85.62249755859375,86.65499877929688,84.5,85.875,1905600.0,-0.015833361395474088,1.3779296875,0.3945354409555826,44.11319061873738,54.317041744826476,2.704162046961727,2.045527659202264,1.253912636667991,-0.16830193673860094,5.0523469179240434,2.5,0.6389448226652519,-2.091252136230466,-4.611534358448253,0.4290300859873213,-3.3513932473393595,-0.8311110251215723,4.96597976641884,20.325898500369554,-34.44104405359477,1.260141111108891,5,2.178752899169922,2.178752899169922,1.0668773651123047,-0.5112495422363281,8.942504882812486,2,0.05606006819029119,-2.035718178279486,87.0,-1.2389167004915889,88.01000213623047,-1.0554774455358948,89.5199966430664,0.05606006819029119
9516,2021-05-20,87.36499786376953,87.70999908447266,85.0425033569336,85.68000030517578,1587200.0,0.020350963296572155,1.246312191611842,-6.6731931351220695,52.92523062820225,52.95798900103743,1.0400748205610597,0.33808156941634593,-0.5275143649384688,-1.8860519271983662,5.424901852582061,2.6674957275390625,0.6661106165748549,-0.36000175476074503,-2.8714938249949995,2.1514903154735094,-1.6157477898778723,0.8957442803563822,2.979940368242552,51.878648053105294,-6.694680335738234,1.2557460351171243,5,0.4362525939941406,0.4362525939941406,-0.3706226348876953,-2.2537498474121094,7.532501220703125,3,0.015452395205528102,1.3779296875,85.62249755859375,-2.035718178279486,87.0,-1.2389167004915889,88.01000213623047,0.015452395205528102
9517,2021-05-21,87.10749816894531,88.51499938964844,86.9000015258789,87.9124984741211,1264800.0,-0.0029474011460028926,-1.6475513892449987,-0.4777456804433658,48.42196000474983,50.81944101691437,0.913980183983341,0.5179797461869953,-0.3691524815743179,-1.6680783494294644,5.372114015202868,1.6149978637695312,0.7953872426857345,-0.5513763427734375,-3.054338607416838,1.9515859218699632,-1.8028574750951378,0.7001047895482628,3.003642533786291,52.14996337890625,-3.561935197912419,1.2514811323217008,5,0.15375137329101562,0.6937522888183594,0.020002365112304688,-1.6787490844726562,8.522499084472642,4,0.04121348957035065,1.246312191611842,87.36499786376953,1.3779296875,85.62249755859375,-2.035718178279486,87.0,0.04121348957035065
9518,2021-05-24,88.63500213623047,89.11000061035156,87.55249786376953,87.9124984741211,1521600.0,0.017535849374557433,-1.1594419057290344,-0.8975197369044573,52.495362006529646,50.373318058969815,-0.9571691221772483,-0.9565753023454988,-1.9659844471951544,-3.199403331856743,5.444582863151619,2.00250244140625,0.8935727689875108,0.9113773345947322,-1.6236482674888606,3.446402936678325,-0.3561354664470713,2.1788901356365358,1.2516929383918693,89.69634682792656,35.70603452670876,1.2675128010417966,5,-1.3737525939941406,-0.8337516784667969,-1.5075016021728516,-3.032501220703125,6.864997863769531,0,0.05629827656685782,-1.6475513892449987,87.10749816894531,1.246312191611842,87.36499786376953,1.3779296875,85.62249755859375,0.05629827656685782
9519,2021-05-25,88.875,89.50250244140625,88.62999725341797,88.6500015258789,1321600.0,0.002707709798445812,-5.584770404491147,0.311414994720169,54.66199424732388,51.30798342417578,-1.3019425458222997,-1.150204823407364,-2.2200329635828666,-3.4532820012818064,5.834361066858297,0.8725051879882812,0.5276747609268426,1.0845001220703097,-1.4999375806467157,3.668937824787335,-0.207718729288203,2.3767189734288223,0.7962272716374486,87.45622918217201,31.704283188546086,1.2922188513585116,5,-1.6137504577636719,-1.0737495422363281,-1.9812488555908203,-3.2724990844726562,6.355003356933594,1,0.057046410068345654,-1.1594419057290344,88.63500213623047,-1.6475513892449987,87.10749816894531,1.246312191611842,87.36499786376953,0.057046410068345654
9520,2021-05-26,88.55000305175781,89.24250030517578,88.0824966430664,88.94750213623047,1247600.0,-0.003656787040699716,1.3493853963054245,-1.7666745786850226,52.67797659392925,51.64702694913804,-0.6345078167734215,-0.6830194610381142,-1.8837358010999026,-3.1570900154037957,5.808811931126791,1.160003662109375,0.09067905574866586,0.647003173828125,-1.8589434765279833,3.1529498241842333,-0.6059701513499363,1.8999764990061863,0.9524993896484375,78.64350705890202,22.933214958642168,1.252973325178055,5,-1.2887535095214844,-0.7487525939941406,-2.000001907348633,-2.9475021362304688,7.3249969482421875,2,0.06662895192714813,-5.584770404491147,88.875,-1.1594419057290344,88.63500213623047,-1.6475513892449987,87.10749816894531,0.06662895192714813
9521,2021-05-27,88.5374984741211,89.44750213623047,88.12000274658203,88.9175033569336,2645200.0,-0.00014121487527685161,-1.1851907668349535,0.9559893284198,44.85640161900279,50.371380490487844,-0.653930587604151,-0.642621355782353,-1.8217218973249913,-3.13439658418001,5.985683582640008,1.3274993896484375,-0.0687724409037429,0.5958736419677706,-1.9248867909415281,3.1166340748770693,-0.6645065744868788,1.85625385842242,-4.037498474121094,62.92012957506999,10.573434037385852,1.2603802164546474,5,-1.5362472534179688,-0.7362480163574219,-2.1599979400634766,-2.93499755859375,7.157501220703125,3,0.06807854379403921,1.3493853963054245,88.55000305175781,-5.584770404491147,88.875,-1.1594419057290344,88.63500213623047,0.06807854379403921
9522,2021-05-28,88.38500213623047,89.2074966430664,88.3125,88.90249633789062,1382800.0,-0.001722392664337602,-1.701882881326654,1.3618093478959203,44.367970078237114,49.603801948226504,-0.7592026803842344,-0.34228068133036516,-1.5721912708716133,-2.993611300508661,5.642784602915493,0.8949966430664062,0.16193063746396774,0.33837738037109943,-2.064002911350258,2.7407576720924567,-0.8628127654895792,1.539567526231778,-3.786052093505859,42.69242657214065,-6.035898121372597,1.2011901458606788,5,-1.3837509155273438,-0.5837516784667969,-2.0075016021728516,-2.782501220703125,9.017494201660156,4,0.0736832809960708,-1.1851907668349535,88.5374984741211,1.3493853963054245,88.55000305175781,-5.584770404491147,88.875,0.0736832809960708
9523,2021-06-01,88.24500274658203,89.87249755859375,87.98999786376953,89.07499694824219,1459200.0,-0.0015839722381026933,-1.8096927185046432,1.6038715003906883,48.545033314962865,49.229457679075,-0.6508015918746253,-0.16423366485899749,-1.3010949464971162,-2.874638603259484,5.90840644627425,1.8824996948242188,0.15669672170288607,0.16887779235840128,-2.227737156024446,2.5654927407412487,-1.0294296818330224,1.367185266549825,-3.5490816619873016,13.546078308199219,-34.29644266916724,1.1983074741914204,6,-1.0587539672851562,-0.4437522888183594,-1.8950023651123047,-2.6425018310546875,8.45499420166017,1,0.08368739619221066,-1.701882881326654,88.38500213623047,-1.1851907668349535,88.5374984741211,1.3493853963054245,88.55000305175781,0.08368739619221066
9524,2021-06-02,88.06999969482422,88.6675033569336,87.96749877929688,88.15249633789062,1326000.0,-0.0019831497117221986,-3.869622906881087,0.09939424022649349,58.838166234756244,50.865566080854876,-0.34426007558751337,0.04248199013170506,-1.0207606614248732,-2.7381399483054736,6.184007666348979,0.7000045776367188,-0.0984530066974969,-0.024875259399408378,-2.4147937806622934,2.3650432618634767,-1.2198345200308438,1.170084001232027,-3.167015551269529,5.380628934847732,-46.08459569941861,1.1949592606314414,6,-0.6124992370605469,-0.2687492370605469,-1.7199993133544922,-2.467498779296875,9.010002136230469,2,0.08436471364734688,-1.8096927185046432,88.24500274658203,-1.701882881326654,88.38500213623047,-1.1851907668349535,88.5374984741211,0.08436471364734688
9525,2021-06-03,87.72000122070312,87.99749755859375,86.72250366210938,87.26249694824219,1336000.0,-0.003974094190233757,1.518514053198704,-5.545731989272173,47.09839735184911,50.21814016126008,0.373875650425461,0.46121684150571696,-0.5405689773968589,-2.409472309606926,6.409117604530734,1.3474960327148438,-0.15621961926927952,-0.4034988403320341,-2.7591078865965812,1.952110205932513,-1.5813033634643006,0.7743056828002324,-2.6182365405468744,31.666650519768645,-19.441745355572507,1.1778045231322725,6,0.5774993896484375,0.08124923706054688,-1.4350013732910156,-2.1175003051757812,10.297500610351562,3,0.08561333825492468,-3.869622906881087,88.06999969482422,-1.8096927185046432,88.24500274658203,-1.701882881326654,88.38500213623047,0.08561333825492468
9526,2021-06-04,88.05000305175781,88.51499938964844,87.45249938964844,88.18250274658203,1443200.0,0.0037619907257457896,1.6646002544748348,-0.28961411466497683,41.96724947448905,49.500950102342216,0.16903628514316438,0.17877608184186045,-0.7575535381654248,-2.7165900772801734,6.579999815381692,1.0625,-0.14351382658881562,-0.09787216186524006,-2.4390839120009247,2.2433395882704446,-1.2684780369330895,1.0727337132026094,-2.7574090564640557,42.142919423749504,-6.253185584925049,1.1706058750678447,6,0.24749755859375,-0.24875259399414062,-1.7650032043457031,-2.4475021362304688,7.194999694824233,4,0.0888699225103089,1.518514053198704,87.72000122070312,-3.869622906881087,88.06999969482422,-1.8096927185046432,88.24500274658203,0.0888699225103089
9527,2021-06-07,86.69999694824219,88.2925033569336,86.33499908447266,88.0,1549600.0,-0.015332266402331207,1.0769168501489443,9.81136638452237,42.71410858844526,48.4141441669995,1.6261684608289215,1.3235445483043975,0.6831669130057492,-1.3511980577423373,5.474402573798955,1.9575042724609375,0.13090968291707838,-1.274502944946292,-3.496513309198832,0.9475074193062483,-2.385508127072555,-0.16349776282002892,-1.2242068104164332,10.317965263863938,-35.962765902449945,1.1110051821262665,6,1.4037513732910156,1.1012535095214844,-0.4149971008300781,-1.0974960327148438,8.03750610351561,0,0.10374859357782706,1.6646002544748348,88.05000305175781,1.518514053198704,87.72000122070312,-3.869622906881087,88.06999969482422,0.10374859357782706
9528,2021-06-08,86.85749816894531,87.1875,86.40249633789062,86.98750305175781,1319200.0,0.0018166231401040012,1.962284792998215,0.10000352125074827,49.12441402587662,47.79885747572758,1.3298616975950637,0.9528255098392435,0.5431126129987547,-1.4776313439508044,4.153734131933936,0.785003662109375,0.09144134805079318,-0.9506267547607479,-2.9642695963114676,1.0630160867899718,-1.9574481755361148,0.05619466601461909,-1.205839734288844,22.400777166482406,-24.962973040463645,1.0068214207753614,6,1.2462501525878906,0.9437522888183594,-0.5724983215332031,-1.2549972534179688,5.430000305175781,1,0.12140573227695772,1.0769168501489443,86.69999694824219,1.6646002544748348,88.05000305175781,1.518514053198704,87.72000122070312,0.12140573227695772
9529,2021-06-09,86.97000122070312,87.20999908447266,86.67500305175781,87.10749816894531,976400.0,0.001295260099928086,2.124075559119665,1.0576291079812206,59.80357329200683,48.59059044218065,1.026683661426162,0.7446093393396325,0.4933250667831004,-1.5234881270124276,3.777530378761214,0.5349960327148438,0.1787883308334841,-0.7531238555908146,-2.757079126800022,1.2508314156183928,-1.7551014911954184,0.2488537800137891,-1.1495092210891613,29.128534281524622,-20.760763298579135,1.0019776356046042,6,1.1337471008300781,0.8312492370605469,-0.1256275177001953,-1.3675003051757812,9.584999084472656,2,0.11187760826687043,1.962284792998215,86.85749816894531,1.0769168501489443,86.69999694824219,1.6646002544748348,88.05000305175781,0.11187760826687043
9530,2021-06-10,87.77749633789062,87.88749694824219,86.7125015258789,87.07499694824219,1402800.0,0.009284754580356047,1.5474138643994906,-5.109199866829431,53.47366689752917,49.548064362016916,0.10961147949241479,0.08625528958904738,-0.20942682685716818,-2.254693583187432,3.7217680972277316,1.1749954223632812,0.07882405248550128,-0.037503433227541905,-1.857268321155459,1.7822614547003752,-0.9473858771914934,0.8723790107364096,-1.7949241159174676,66.16958951763334,15.849014360375364,0.9098824439639571,6,0.3262519836425781,0.023754119873046875,-0.9331226348876953,-2.1749954223632812,6.867500305175781,3,0.10597825047726372,2.124075559119665,86.97000122070312,1.962284792998215,86.85749816894531,1.0769168501489443,86.69999694824219,0.10597825047726372
9531,2021-06-11,88.20999908447266,88.31999969482422,87.83000183105469,87.92250061035156,944800.0,0.004927262278217048,-1.07408244659379,0.40925085253806553,59.01839663795482,51.17588953531888,-0.4182119557383146,-0.37263788281495636,-0.562238972920909,-2.5915302812135224,3.88889211216661,0.5425033569335938,-0.08769888537216275,0.3996242523193416,-1.4153878509226558,2.214636355561339,-0.5078817993016571,1.3071303039403404,-2.071829849034671,94.45840924290295,42.53639188084013,0.9075060516209953,6,-0.10625076293945312,-0.4087486267089844,-1.3656253814697266,-2.6074981689453125,9.090003967285142,4,0.11118357157208525,1.5474138643994906,87.77749633789062,2.124075559119665,86.97000122070312,1.962284792998215,86.85749816894531,0.11118357157208525
9532,2021-06-14,88.31500244140625,88.31500244140625,87.54499816894531,87.93000030517578,1096000.0,0.00119037929966459,3.0,1.3391449725340339,46.588496719692735,50.95849658028887,-0.5969663760219959,-0.6034861183231044,-0.6411048955266097,-2.6398023950926586,3.4204927798032316,0.7700042724609375,-0.19141765752169704,0.5648773193359347,-1.0835362195562368,2.213290858228106,-0.25932945011014397,1.3890840887820133,-2.027460073042036,99.73938750094497,50.42290007645248,0.8242067694460842,6,-0.813751220703125,-0.5137519836425781,-1.2662525177001953,-2.7125015258789062,9.724998474121094,0,0.07846911751798458,-1.07408244659379,88.20999908447266,1.5474138643994906,87.77749633789062,2.124075559119665,86.97000122070312,0.07846911751798458
9533,2021-06-15,89.44999694824219,89.70999908447266,88.50749969482422,88.61250305175781,1373600.0,0.012851661387757618,-1.2959402176288075,2.1752967520757784,55.14768359019613,50.54844295311553,-1.7243956812461931,-1.7128891582626835,-1.7824152459450886,-3.707816142128337,3.7234808164950457,1.3949966430664062,-0.10746650028704607,1.6278720855712834,-0.18583990266012052,3.4415840738026873,0.7210160914555814,2.5347280796869853,-3.0190563722687926,91.4331968336086,45.00204056715606,0.9068559941156984,6,-1.4274978637695312,-1.6487464904785156,-1.5037479400634766,-3.8474960327148438,8.3175048828125,1,0.05911130557751809,3.0,88.31500244140625,-1.07408244659379,88.20999908447266,1.5474138643994906,87.77749633789062,0.05911130557751809
9534,2021-06-16,89.20999908447266,90.0,88.63999938964844,89.75,1425600.0,-0.0026830393734770253,1.6153834867769505,-0.6447819115985861,55.99995561085703,51.53750498189419,-1.459125713703017,-1.3690251717880102,-1.5099846196752935,-3.3738500797467026,4.214539033385099,1.3600006103515625,-0.004243672295899614,1.277374267578125,-0.5938183639447061,3.148566899100956,0.34177795181670945,2.2129705833395406,-2.6413962291944415,75.96954274667613,32.22451252630418,0.9355963157614156,6,-1.0424995422363281,-1.9487495422363281,-1.0762500762939453,-3.484996795654297,9.625,2,0.03449724718340552,-1.2959402176288075,89.44999694824219,3.0,88.31500244140625,-1.07408244659379,88.20999908447266,0.03449724718340552
9535,2021-06-17,90.42250061035156,91.0999984741211,88.90499877929688,88.90499877929688,1774800.0,0.013591542857553263,-1.8929120873596041,-2.8101838115825317,64.06717051001898,53.99305176361973,-2.512141952472149,-2.322563518909803,-2.6868203138468516,-4.498948784925005,3.9503631979260017,2.1949996948242188,0.058501980185312163,2.249875640869135,0.3950236304456638,4.104727651292606,1.3224496356574065,3.1773016460808634,-3.6480139263900355,80.94239646665709,37.98610674968574,0.9274260052117331,6,-1.7050018310546875,-2.6225013732910156,-2.2887516021728516,-4.697498321533203,6.777496337890639,3,0.06782050544311291,1.6153834867769505,89.20999908447266,-1.2959402176288075,89.44999694824219,3.0,88.31500244140625,0.06782050544311291
9536,2021-06-18,88.71499633789062,90.53500366210938,88.06500244140625,89.41000366210938,3110000.0,-0.01888362145412137,-1.4761977605090864,-0.45799438919668983,51.99875046326204,55.024678638599376,-0.7826973921322917,-0.5362277352068077,-0.9258438948819645,-2.6932442279499185,3.9722140727219983,2.470001220703125,-0.06375460020318258,0.4748714447021456,-1.3543096359772164,2.3040525253815076,-0.4397190956375283,1.3894619850418195,-1.5944687107163276,32.911338073358074,-9.662003200177502,0.9145905403396796,6,0.036251068115234375,-0.9149971008300781,-0.5812473297119141,-2.9899940490722656,8.5,4,0.06684326833075738,-1.8929120873596041,90.42250061035156,1.6153834867769505,89.20999908447266,-1.2959402176288075,89.44999694824219,0.06684326833075738
9537,2021-06-21,90.69750213623048,90.83999633789062,88.90249633789062,89.3375015258789,1370400.0,0.022346907289372497,1.3556388327180304,-1.9568147887942595,62.14406929494634,56.471307001829345,-2.3898420465823307,-2.35682496681531,-2.885220341668756,-4.545225388283299,4.412438343057907,2.125,0.060521028865977655,2.2778770446777514,0.22568979216713103,4.330064297188372,1.2517834184224341,3.3039706709330687,-3.2586168413004373,86.73815934017638,38.82033779556204,1.026093626255312,6,-1.8100013732910298,-2.897502899169936,-2.5075016021728658,-4.972499847412124,6.894996643066392,0,0.07279694324558306,-1.4761977605090864,88.71499633789062,-1.8929120873596041,90.42250061035156,1.6153834867769505,89.20999908447266,0.07279694324558306
9538,2021-06-22,93.625,93.7375030517578,90.75250244140624,91.25749969482422,2494800.0,0.03227760186132045,1.3027913067789132,1.7408082666696405,71.61476407978023,57.783661533804164,-4.756626181858351,-5.155649700497577,-5.776774217426208,-7.348679166015572,5.363164665337257,3.0400009155273153,0.30408704384443297,4.955875015258783,1.8503949286650823,8.061355101852484,3.403134971961933,6.508615058555634,-5.893225650734664,98.01669388007653,42.87094068909906,1.5527400432968506,6,-3.3999977111816406,-4.506248474121094,-5.434999465942383,-7.899997711181641,4.660003662109375,1,0.04715621805636672,1.3556388327180304,90.69750213623048,-1.4761977605090864,88.71499633789062,-1.8929120873596041,90.42250061035156,0.04715621805636672
9539,2021-06-23,93.94499969482422,94.625,92.73249816894531,93.1999969482422,2598400.0,0.003417887261139896,-1.2529779610446818,0.31467904986255213,74.27843686861924,60.09530264170305,-4.451272202117323,-5.3506744412631235,-6.0588688318666755,-7.516366339797486,6.304768064066728,1.8925018310546875,0.6790115907124346,5.022374725341791,1.120519409876863,8.92423004080672,3.071447067609327,6.973302383074255,-5.6126524753096305,89.6341378315764,30.216441977391455,1.9509276577324675,6,-2.8600006103515625,-4.382499694824219,-5.754999160766602,-8.21999740600586,4.599998474121094,2,0.04068872370693155,1.3027913067789132,93.625,1.3556388327180304,90.69750213623048,-1.4761977605090864,88.71499633789062,0.04068872370693155
9540,2021-06-24,94.4499969482422,94.49500274658205,93.38249969482422,93.84750366210938,1675200.0,0.005375456437899162,2.212982548915827,0.80871283884119,74.6248125677369,61.82934885612329,-4.369766382285093,-5.6823316776098665,-6.47578998180181,-7.893987683013947,7.5545206928493,1.1125030517578267,1.023737033850722,5.232372283935561,0.6214298460182164,9.843314721852906,2.9269010649768887,7.537843502894233,-5.362531395069368,97.33226955963512,34.25348474161033,2.3054712189586724,6,-3.3649978637695455,-4.887496948242202,-6.2599964141845845,-8.45749664306642,2.8925018310546733,3,0.04642670490114886,-1.2529779610446818,93.94499969482422,1.3027913067789132,93.625,1.3556388327180304,90.69750213623048,0.04642670490114886
9541,2021-06-25,94.56500244140624,94.88500213623048,93.80249786376952,94.4375,2014000.0,0.0012176336355740336,1.820851309171126,0.21162466759526077,83.43962143702379,65.92391826916007,-3.8984813732728867,-5.6102594393753265,-6.513912924198124,-7.902528353646133,8.825402142790823,1.082504272460966,1.3129479932713508,5.04600257873534,-0.13095223721077787,10.222957394681458,2.457525170762281,7.634479986708399,-4.813032754614142,94.6510758934317,23.869874926147688,2.5884774079730617,6,-3.0900001525878764,-4.6012496948242045,-6.763751983642564,-7.94250106811522,3.040000915527358,4,0.02786437306411149,2.212982548915827,94.4499969482422,-1.2529779610446818,93.94499969482422,1.3027913067789132,93.625,0.02786437306411149
9542,2021-06-28,94.89749908447266,95.42749786376952,94.375,94.8000030517578,1540000.0,0.0035160644475469294,-1.2216263658396846,0.7646601244616615,83.68243577983117,69.09444629023062,-3.5750072157130433,-5.723275293988422,-6.753278550752526,-8.127102604170176,10.234017165646598,1.052497863769517,1.6496658118245335,5.052874374389646,-0.6193249159712622,10.725073664750553,2.2167747292091917,7.8889740195700995,-4.4269048547591865,88.66311661479791,11.276236476902753,2.8360996451804557,6,-3.1512489318847656,-4.0162506103515625,-7.096248626708984,-8.27499771118164,2.0550003051757812,0,0.024421057201466034,1.820851309171126,94.56500244140624,2.212982548915827,94.4499969482422,-1.2529779610446818,93.94499969482422,0.024421057201466034
9543,2021-06-29,95.62999725341795,95.94249725341795,94.70999908447266,94.70999908447266,1220000.0,0.007718835332986673,-1.6793491781798573,9.436262618356723,84.4882350546211,72.25981067287108,-3.731041575497798,-6.191586416187718,-7.32757058422672,-8.772868772217222,11.453544649772601,1.2324981689452983,1.9713633285522576,5.4161228179931555,-0.7570040122576955,11.589249648244007,2.32955940286773,8.502686233118581,-4.366298442255513,90.26479473120038,6.493749688756552,3.0865634151254238,6,-3.626247406005845,-4.491249084472642,-8.098747253417955,-9.007495880126939,2.3700027465820455,1,0.0205218193270289,-1.2216263658396846,94.89749908447266,1.820851309171126,94.56500244140624,2.212982548915827,94.4499969482422,0.0205218193270289
9544,2021-06-30,95.5,95.93000030517578,95.36499786376952,95.7925033569336,1462400.0,-0.001359377362246117,-1.008870322396835,-0.31793906423631757,82.50895421914592,74.30889775166297,-2.9222867961447605,-5.772363751821771,-7.021174744311622,-8.582839739911023,12.751512534081073,0.5650024414062642,2.416211198976285,4.914625549316412,-1.6000910693223886,11.429342167955213,1.6572672399970116,8.171983858635812,-3.39411746923156,82.71493455403808,-3.1469763972254015,3.257358309319404,6,-3.4962501525878906,-4.3612518310546875,-7.96875,-8.877498626708984,2.3249969482422017,2,0.029162342011616493,-1.6793491781798573,95.62999725341795,-1.2216263658396846,94.89749908447266,1.820851309171126,94.56500244140624,0.029162342011616493
9545,2021-07-01,95.2300033569336,95.97000122070312,95.03500366210938,95.67250061035156,1449600.0,-0.002827189979752953,-1.2462494386759166,1.5127937609222983,79.96161530907042,77.41588273453057,-2.121755633053084,-5.176279293853071,-6.622233702664616,-8.270417565112382,14.227324005739902,0.93499755859375,2.758632187806157,4.269128799438477,-2.4137556593614278,10.952013258238381,0.9276865700385315,7.610571028838422,-2.43353017608824,65.85943632325375,-18.133713155166575,3.341442229399952,7,-2.7937545776367188,-4.077503204345703,-7.698753356933594,-8.607501983642578,2.8824996948242045,3,0.03481040318340334,-1.008870322396835,95.5,-1.6793491781798573,95.62999725341795,-1.2216263658396846,94.89749908447266,0.03481040318340334
9546,2021-07-02,95.875,96.16500091552734,95.23249816894531,95.46749877929688,2150800.0,0.006773040221881299,-1.1253564721430063,-0.920912429524647,80.84456939797776,79.49371607931184,-1.8375332411364695,-5.486273067811666,-7.135466632199581,-8.869565789365154,16.000859065393314,0.93499755859375,3.173141258093281,4.522875595092771,-2.355824012057468,11.40157520224301,1.0835257915176442,7.962225398667897,-2.443821211183092,83.79883982115686,1.7232313614113366,3.4393498035751224,7,-2.416248321533203,-4.625,-8.34375,-9.252498626708984,1.8324966430664062,4,0.015306375794491567,-1.2462494386759166,95.2300033569336,-1.008870322396835,95.5,-1.6793491781798573,95.62999725341795,0.015306375794491567
9547,2021-07-06,95.69499969482422,96.1624984741211,94.4749984741211,95.99749755859376,1824000.0,-0.0018774477723679794,4.3359709540064895,-0.7423238223620509,77.63276670989998,80.16238303821403,-0.9768101730665251,-4.846310490691394,-6.864664498160209,-8.64294110314296,17.15763935278753,1.6875,3.4591235693925597,3.893125152587885,-2.8802932729598325,10.666543578135602,0.5064159398140191,7.279834365361751,-1.7170564806652209,72.18931705731518,-8.343123175910932,3.386709212773862,7,-1.2462501525878906,-4.444999694824219,-8.29374885559082,-9.072498321533203,1.8375015258789062,1,0.01995928385182566,-1.1253564721430063,95.875,-1.2462494386759166,95.2300033569336,-1.008870322396835,95.5,0.01995928385182566
9548,2021-07-07,97.40249633789062,97.5425033569336,95.68250274658205,95.84500122070312,1204400.0,0.017843112477263112,1.0244803733505903,-5.148780549320044,82.08341873518422,81.02960324561015,-2.337982283460093,-6.032590352394337,-8.424506453283215,-10.261716215597744,18.581283682105983,1.8600006103515483,4.06300531311966,5.073371887207031,-1.7211529055005457,11.867896679914608,1.67610949085325,8.470634283560813,-2.987141583457955,95.43580126547018,13.7343852551774,3.3972623963537867,7,-1.9399948120117188,-5.4637451171875,-10.001245498657227,-10.77999496459961,-0.23999786376953125,2,-0.004619973462293481,4.3359709540064895,95.69499969482422,-1.1253564721430063,95.875,-1.2462494386759166,95.2300033569336,-0.004619973462293481
9549,2021-07-08,96.6999969482422,97.5625,96.16999816894531,96.29750061035156,1518000.0,-0.007212334550558586,-3.2357391506149917,0.25842542519007106,75.6067730021027,81.13870996053967,-1.345033756964284,-4.810400438738739,-7.585838218455123,-9.479188262316214,20.098239760802787,1.3925018310546875,4.427838269065191,3.884372711181655,-2.6840866572790247,10.452832079642334,0.600143026951315,7.168602395411995,-2.224998474121108,72.06469229153585,-9.330685360080238,3.284229684230342,7,-1.017498016357436,-4.751247406005874,-9.206247329711928,-10.077495574951186,0.652503967285142,3,0.013443672107390281,1.0244803733505903,97.40249633789062,4.3359709540064895,95.69499969482422,-1.1253564721430063,95.875,0.013443672107390281
9550,2021-07-09,97.08000183105469,97.41500091552734,95.94750213623048,97.41500091552734,1010400.0,0.003929730039349266,7.761210685736325,-0.8323034346803861,88.26629047839776,81.67500652069234,-1.4670114965499863,-4.698654099117178,-7.782556779753264,-9.786760574374824,22.038861235511924,1.4674987792968608,4.421419946382812,3.7992523193359347,-2.581846099061721,10.18035073773359,0.6087031101371139,6.9898015285347554,-1.9875030517578125,84.37253666431917,-3.0253853106749773,3.190549209198826,7,-1.1112518310546875,-5.131252288818359,-9.450626373291016,-10.457500457763672,1.2750015258789062,4,0.0076740327887920845,-3.2357391506149917,96.6999969482422,1.0244803733505903,97.40249633789062,4.3359709540064895,95.69499969482422,0.0076740327887920845
9551,2021-07-12,98.01750183105469,98.0625,96.81749725341795,96.82749938964844,986400.0,0.00965698374863555,-1.057844361215123,-3.5522558017718464,87.02584427061444,82.04649635300159,-2.082242081958455,-5.126569364774312,-8.569326095779715,-10.621730249042713,24.144125997905665,1.2450027465820455,4.387112881134357,4.246377182006839,-1.9999259436436319,10.49268030765731,1.1232256191815964,7.369528744832081,-2.4310028076171903,98.74569617265074,10.799001276998368,3.1231515628252366,7,-1.7487525939941406,-5.818752288818359,-9.96812629699707,-11.395000457763672,0.529998779296875,0,0.0009692271168761923,7.761210685736325,97.08000183105469,-3.2357391506149917,96.6999969482422,1.0244803733505903,97.40249633789062,0.0009692271168761923
9552,2021-07-13,95.24500274658205,98.01750183105469,95.08499908447266,98.01750183105469,4657200.0,-0.02828575542816203,1.1154219765160416,-2.3298263835461746,58.32479305340046,79.13944724175485,0.8322547303489074,-1.9059934249230963,-5.627493283254452,-7.76713098007032,25.990688311336708,2.9325027465820312,4.245860346490289,1.1273780822753992,-4.591091346612814,6.845847511163612,-1.7318566321687143,3.9866127967195126,2.8174972534179545,5.373756940761546,-77.94076675006417,2.859234714444109,7,1.0237464904785014,-3.0462532043457173,-7.195627212524428,-8.62250137329103,1.8174972534179545,1,0.025854310729942487,-1.057844361215123,98.01750183105469,7.761210685736325,97.08000183105469,-3.2357391506149917,96.6999969482422,0.025854310729942487
9553,2021-07-14,94.7375030517578,95.64250183105469,94.2125015258789,95.39749908447266,4199200.0,-0.0053283603358650344,1.4869537526619918,0.23805094703589272,53.99548428539003,75.97128391578198,1.34084454178074,-1.0351279305679384,-4.997231551015389,-7.191783634744283,26.980857052418024,1.4300003051757812,3.992130088937003,0.3555030822753764,-4.926618791467291,5.637624956018044,-2.2855578545959503,2.996564019146703,3.3249969482422017,13.636408674129235,-66.0334171950212,2.6410609368713307,7,1.3999977111816548,-2.505004882812486,-6.785003662109361,-8.115001678466783,3.1074981689453267,2,0.029502552620775058,1.1154219765160416,95.24500274658205,-1.057844361215123,98.01750183105469,7.761210685736325,97.08000183105469,0.029502552620775058
9554,2021-07-15,92.2874984741211,94.58000183105469,91.26000213623048,93.75,4606400.0,-0.025860979007418017,1.1264974723472994,2.21592472285475,40.88514516918439,71.62945390023908,3.6735461758962344,1.746816845836662,-2.451692662293695,-4.675553856267442,27.744605604956917,3.4775009155273153,3.6336937597630907,-2.2483764648437443,-7.053913792989306,2.5571608633018172,-4.651145128916525,0.15439219922903646,5.730003356933594,15.104691812740045,-59.756126314246075,2.40276866407278,7,2.3737525939941406,0.0812530517578125,-4.334999084472656,-5.664997100830078,5.665000915527344,3,0.052824056135480024,1.4869537526619918,94.7375030517578,1.1154219765160416,95.24500274658205,-1.057844361215123,98.01750183105469,0.052824056135480024
9555,2021-07-16,96.55500030517578,96.96749877929688,93.28250122070312,93.28250122070312,3082800.0,0.04624138590397875,-1.2520999783182922,-2.237603877032547,56.212921909545834,68.8926041793022,-0.43162978833052534,-2.1478166814378596,-6.554451446118932,-8.836213932677992,27.945953281374102,4.680000305175781,3.2712464591826915,1.7125003814697237,-2.758912654574033,6.18391341751348,-0.5232061365521616,3.948206899491609,1.0570515441894486,77.83902729535211,5.255106763395304,2.2357065180218814,7,-1.8937492370605469,-4.167499542236328,-8.602500915527344,-9.176250457763672,1.4274978637695312,4,0.008259547489316343,1.1264974723472994,92.2874984741211,1.4869537526619918,94.7375030517578,1.1154219765160416,95.24500274658205,0.008259547489316343
9556,2021-07-19,94.6449966430664,96.80249786376952,93.83000183105469,95.75,3202800.0,-0.019781509565248157,-1.173677266019667,-0.33766345792932695,49.28235765545881,65.74255872880873,1.4366259946269935,0.24161404225590388,-4.511881268224045,-6.835777299299551,28.719825630915263,2.9724960327148295,2.9178373925146843,-0.4940032958984375,-3.9184894649770428,2.9304828731801678,-2.206246380437733,1.218239788640858,2.5859322235107385,50.09241079845855,-19.612517232340913,1.7122430845393026,7,0.016254425048828125,-1.84124755859375,-6.692497253417969,-7.266246795654297,3.0800018310546875,0,0.039199184800636555,-1.2520999783182922,96.55500030517578,1.1264974723472994,92.2874984741211,1.4869537526619918,94.7375030517578,0.039199184800636555
9557,2021-07-20,97.3000030517578,97.7750015258789,94.61499786376952,94.76000213623048,2069600.0,0.028052263752559314,-1.2332106703330648,-2.298636379328175,54.27877324540606,62.653153674388946,-1.0803818785907566,-1.9957087009428278,-7.084716412998276,-9.343038135136894,29.530610978920425,3.160003662109389,2.684488626739409,1.8308780670165845,-1.0148808100469608,4.67663694408013,0.40799862848481894,3.25375750554835,-6.040000915527315,92.7091555085051,24.54719982514662,1.4228794385317702,7,-2.638751983642564,-4.496253967285142,-9.34750366210936,-9.921253204345689,0.7399978637695455,1,0.012821146140459705,-1.173677266019667,94.6449966430664,-1.2520999783182922,96.55500030517578,1.1264974723472994,92.2874984741211,0.012821146140459705
9558,2021-07-21,98.04000091552734,98.11000061035156,97.0250015258789,97.42749786376952,1283200.0,0.00760532210236331,1.883709141049558,0.24114284684447382,56.310558888478205,60.50912988398622,-1.9226242784829992,-2.5170363967332605,-7.732813956256649,-9.914677936007848,29.1604385842787,1.0849990844726562,2.383883032381334,2.35012588500976,-0.5771011654427127,5.277352935462233,0.8865123597835236,3.8137394102359963,-6.649698791503894,98.97810641726895,31.30797750924961,1.4636135252262383,7,-3.354999542236328,-4.9524993896484375,-10.388750076293945,-10.251251220703125,-0.5224990844726562,2,-0.009970429481835352,-1.2332106703330648,97.3000030517578,-1.173677266019667,94.6449966430664,-1.2520999783182922,96.55500030517578,-0.009970429481835352
9559,2021-07-22,97.76750183105469,98.13999938964844,97.30750274658205,98.13999938964844,1072400.0,-0.0027794683999181613,3.4698099295427713,-0.6081562492214801,56.30355783004247,56.957715145280076,-1.657029571805765,-2.0485100134685155,-7.320845798125816,-9.555687496011842,28.454510717968684,0.832496643066392,2.1681324248403087,1.8865016937255916,-1.0601286218580839,4.833132009309267,0.41318653593374677,3.3598168515174365,-6.108411767578119,92.33149358706544,23.42305013262225,1.4733151577918393,7,-3.0675010681152344,-4.665000915527344,-9.855627059936523,-9.966251373291016,0.154998779296875,3,0.0007926907018893647,1.883709141049558,98.04000091552734,-1.2332106703330648,97.3000030517578,-1.173677266019667,94.6449966430664,0.0007926907018893647
9560,2021-07-23,98.83499908447266,98.9625015258789,97.5824966430664,98.0,1381200.0,0.010918733049583684,1.5321098348837046,-2.2416229723087007,57.201940501148876,53.6439480597839,-2.737251695833976,-2.9203793690494138,-8.145584629498273,-10.519708196067924,27.840006899877057,1.3800048828125,1.7193534381200521,2.7347488403320312,-0.40948300444817676,5.878980685112239,1.1626329179419201,4.306864762722142,-6.787054461425782,97.51578277666869,29.231327752625305,1.5721159223901071,7,-3.7237472534179688,-5.321247100830078,-11.120624542236328,-11.033748626708984,-0.4524993896484375,4,-0.008929020114321617,3.4698099295427713,97.76750183105469,1.883709141049558,98.04000091552734,-1.2332106703330648,97.3000030517578,-0.008929020114321617
9561,2021-07-26,97.1999969482422,98.94499969482422,96.63249969482422,98.41999816894531,1716800.0,-0.016542744487031857,1.0374410991684984,-1.461080908218723,53.41966916079485,53.09893429393883,-1.3750040549766283,-1.1360966367558802,-6.357979727134776,-8.765376480417089,26.845738266791937,2.3125,1.3855492384865755,0.9679969787597855,-2.1257902826654913,4.061784240185062,-0.57889665195286,2.514890609472431,-4.598887772968766,59.45938831523502,-7.986977622581662,1.5468936307126386,7,-2.088745117187514,-3.6862449645996236,-8.94124794006349,-9.39874649047853,1.7425003051757528,0,0.008050424334064443,1.5321098348837046,98.83499908447266,3.4698099295427713,97.76750183105469,1.883709141049558,98.04000091552734,0.008050424334064443
9562,2021-07-27,97.21499633789062,98.11750030517578,95.72750091552734,95.9875030517578,1348000.0,0.0001543147131621847,-1.7353393175229646,-1.0061410310929018,49.53846188516985,52.60370958280326,-1.2082310374540697,-1.0209157307306498,-6.2563053475582535,-8.6215063448779,25.419391563531068,2.3899993896484375,0.8756157450278295,0.8671215057373018,-2.1895904450283723,3.923833456502976,-0.6612344696455352,2.395477481120139,-4.104975774568757,45.981302680546584,-17.1841416907424,1.528355975382838,7,-2.1037445068359375,-3.2824974060058594,-8.939373016357422,-9.413745880126953,1.8125,1,0.005246126168208187,1.0374410991684984,97.1999969482422,1.5321098348837046,98.83499908447266,3.4698099295427713,97.76750183105469,0.005246126168208187
9563,2021-07-28,97.59249877929688,98.3625030517578,97.29000091552734,97.74500274658205,1210000.0,0.003883170864854568,-1.831689949338748,-0.12424016408727473,52.23264793854805,53.86454322384367,-1.2719190465350607,-1.3110734307274043,-6.461662764242476,-8.886707562746466,23.77536354541536,1.1475067138671733,0.34176890911308533,1.1464988708496122,-1.939044251249399,4.2320419929486235,-0.3962726901998934,2.689270431899118,-4.014279738970444,57.65061860581391,-4.207820290577345,1.5427715610495034,7,-1.4699974060058594,-2.734996795654297,-9.248748779296875,-9.791248321533203,1.50250244140625,2,0.004585415291419981,-1.7353393175229646,97.21499633789062,1.0374410991684984,97.1999969482422,1.5321098348837046,98.83499908447266,0.004585415291419981
9564,2021-07-29,98.28500366210938,99.09500122070312,97.6999969482422,98.42250061035156,1731600.0,0.007095882280651278,-1.133832814013492,0.901595877732669,52.96798212844131,53.50399435927649,-1.144574794784333,-1.8806571914118706,-6.937866028416295,-9.466733969685123,22.17039864807542,1.50250244140625,0.37582969117057985,1.6997535705566378,-1.4565915647102372,4.856098705823513,0.12158100292320739,3.277926138190068,-4.276042022938739,75.94662256306852,16.236454217240933,1.578172567633435,7,-1.8225021362304688,-3.107501983642578,-8.613126754760742,-9.166252136230469,0.8474960327148438,3,-0.00780894136905419,-1.831689949338748,97.59249877929688,-1.7353393175229646,97.21499633789062,1.0374410991684984,97.1999969482422,-0.00780894136905419
9565,2021-07-30,98.54499816894531,98.7125015258789,97.75749969482422,97.90499877929688,1772400.0,0.0026453120735465685,-1.0427899993472158,-4.654644323604483,51.34411006072408,53.733077959861525,-1.2210041003274625,-1.981140994961038,-6.929670271900207,-9.632513167415311,20.756225015831113,0.9550018310546875,0.5230517108419122,1.7939983367919865,-1.4104854855501685,4.9984821591341415,0.191756425620909,3.396240247963064,-4.027432571621432,83.66731991345424,27.701265484409888,1.6022419111710753,7,-1.6899986267089844,-3.3674964904785156,-8.221248626708984,-8.982498168945312,-0.6800003051757955,4,-0.006316886398704313,-1.133832814013492,98.28500366210938,-1.831689949338748,97.59249877929688,-1.7353393175229646,97.21499633789062,-0.006316886398704313
9566,2021-08-02,97.34249877929688,99.06500244140624,97.1624984741211,98.16500091552734,1390400.0,-0.012202541092820152,-2.2177582213390044,-1.2851608134849677,55.80942946412757,53.9031508730528,0.45189759356668446,-0.6988960041915107,-5.523598851964351,-8.370575367951062,19.05544361957983,1.902503967285142,1.0461217370564384,0.5181240081787166,-2.6690615630713808,3.705309579428814,-1.075468777446332,2.1117167938037653,-2.36718961963507,47.958358349286904,-13.812131522951368,1.5935927856250458,8,0.06875228881835938,-2.164997100830078,-7.018749237060547,-7.779998779296875,2.2324981689453267,0,0.010683934854449628,-1.0427899993472158,98.54499816894531,-1.133832814013492,98.28500366210938,-1.831689949338748,97.59249877929688,0.010683934854449628
9567,2021-08-03,97.6050033569336,97.84249877929688,96.5500030517578,97.63249969482422,3218800.0,0.00269671090149326,4.776588126982025,0.0334301112172679,58.05137556034173,54.096574947704305,0.2650834867920224,-0.8547969751704869,-5.5669826040694375,-8.599454164247334,17.777143707907594,1.2924957275390767,1.0285701427701497,0.6851284027099638,-2.4739090452313235,3.844165850651251,-0.8943903212606727,2.2646471266806003,-2.217724991167657,41.453872857323056,-25.314480737008672,1.5795187239706432,8,-0.19375228881835938,-2.427501678466797,-6.885625839233398,-7.912502288818359,2.4099960327148438,1,0.013703128430755385,-2.2177582213390044,97.34249877929688,-1.0427899993472158,98.54499816894531,-1.133832814013492,98.28500366210938,0.013703128430755385
9568,2021-08-04,96.95249938964844,97.82250213623048,96.60250091552734,97.37249755859376,1652400.0,-0.006685148761267912,-1.1785831062670553,15.274694783574324,64.56900639276807,55.014958121340484,0.8349014553841272,-0.25058165467702054,-4.747665719989442,-7.909791691220136,15.84426254463972,1.2200012207031392,1.294543632445965,0.05512428283691406,-3.09583963582088,3.2060882014947083,-1.520357676491983,1.6306062421658112,-1.194448738388786,15.815191649329863,-55.11348666320792,1.5754819593288993,8,0.4587516784667969,-1.7749977111816406,-5.638750076293945,-6.988750457763672,3.9749984741210795,2,0.021402201710167823,4.776588126982025,97.6050033569336,-2.2177582213390044,97.34249877929688,-1.0427899993472158,98.54499816894531,0.021402201710167823
9569,2021-08-05,98.0,98.05750274658205,96.51750183105469,97.12000274658205,1773600.0,0.010804266181335898,2.095470682502988,-2.0952406902814573,55.648936151175164,54.84240208245453,-0.19685212088258197,-1.2603125347080777,-5.620479076148314,-8.886960324408719,13.849097133480187,1.540000915527358,1.2843457571308363,1.0376247406005916,-2.1496211518544897,4.224870633055673,-0.555998205626949,2.6312476868281323,-1.9082542917959984,58.194222326044176,-11.37040476688319,1.59362294622754,8,-0.5887489318847656,-2.822498321533203,-6.428750991821289,-7.778751373291016,3.6324996948242188,3,0.011173481843909538,-1.1785831062670553,96.95249938964844,4.776588126982025,97.6050033569336,-2.2177582213390044,97.34249877929688,0.011173481843909538
9570,2021-08-06,97.8249969482422,98.4749984741211,97.44249725341795,98.12999725341795,1308400.0,-0.0017857454260999939,1.075373609268759,-0.34659233763641417,64.382613424541,56.06050700064853,-0.2013596102359685,-1.0821152118153634,-5.258743422212575,-8.627358906728134,12.02983172841045,1.0325012207031392,1.159102990382479,0.8253719329834155,-2.384992108731197,4.035735974698028,-0.7798100878738836,2.4305539538407146,-1.4329256887882877,51.32462429546124,-19.847883197527658,1.6051820208573033,8,-0.41374588012696734,-2.647495269775405,-6.253747940063491,-7.603748321533217,1.2024993896484233,4,0.01336573255682083,2.095470682502988,98.0,-1.1785831062670553,96.95249938964844,4.776588126982025,97.6050033569336,0.01336573255682083
9571,2021-08-09,98.1125030517578,98.23999786376952,97.41999816894531,97.8125,1180000.0,0.0029389840274436363,1.9549928516442219,-0.9836155789579458,54.67625077940443,56.63137243334127,-0.3864542847205996,-1.4357508300020214,-5.351922934177352,-8.808854753815822,9.82811518147182,0.8199996948242045,1.0565002106787347,1.1081279754638587,-2.108851651845214,4.325107602772931,-0.5003618381906705,2.716617789118388,-1.5950012207031108,81.48168357543395,12.49502019298015,1.6084898136545343,8,-0.30625152587889204,-2.9350013732910014,-6.3181285858154155,-7.877502441406236,1.5774993896484375,0,-0.002522667145263946,1.075373609268759,97.8249969482422,2.095470682502988,98.0,-1.1785831062670553,96.95249938964844,-0.002522667145263946
9572,2021-08-10,97.7074966430664,98.47750091552734,97.50250244140624,98.15249633789062,996800.0,-0.004127979575424101,-1.280729933520682,-1.4833172269976798,48.009558067268166,56.162140225421275,0.1070137658353616,-0.8820232839814821,-4.748373385526492,-8.275206177914697,8.966912762288553,0.974998474121108,0.828012875890451,0.5799968719482393,-2.5405073135479768,3.7005010574444555,-0.9802552207998616,2.1402489646963403,-0.9322448730468693,60.71404938088991,-4.293879499114247,1.5602520927481067,8,0.0987548828125,-2.5299949645996094,-5.353120803833008,-7.374996185302734,2.1800003051757955,1,0.019113173188725963,1.9549928516442219,98.1125030517578,1.075373609268759,97.8249969482422,2.095470682502988,98.0,0.019113173188725963
9573,2021-08-11,97.53250122070312,98.01499938964844,96.51750183105469,98.01499938964844,1321200.0,-0.0017910132628057296,5.207267322349072,1.0842662917688206,48.57662000624766,55.674211100733096,0.3046396383546295,-0.5132098483419725,-4.3682614665754755,-7.9545944144987,8.441610243040856,1.49749755859375,0.8003824511517479,0.265251541137701,-2.6480459713751827,3.1785490536505847,-1.1913972151187409,1.7219002973941429,1.5625,51.78570733473206,-9.362552044247288,1.4566487562564445,8,0.25875091552734375,-2.354999542236328,-4.683126449584961,-7.200000762939453,0.6824951171875,2,0.02545303501781171,-1.280729933520682,97.7074966430664,1.9549928516442219,98.1125030517578,1.075373609268759,97.8249969482422,0.02545303501781171
9574,2021-08-12,97.1624984741211,97.27749633789062,96.13999938964844,97.00250244140624,1080400.0,-0.0037936353723233562,4.833440929632021,-0.3315992536605715,38.93486644188241,54.295406254195136,0.5572733961370773,0.2537517668909288,-3.787570895251264,-7.452741606010093,8.33642057488235,1.3925018310546875,0.8709458087145379,-0.34850120544433594,-2.0859800734648815,1.3889776625762096,-1.2172406394546016,0.5202382285659297,1.8809527587890642,43.743247786253065,-12.275812857233461,0.8687394340102703,8,0.44000244140625,-1.9849967956542969,-3.461872100830078,-6.141246795654297,1.2375030517578125,3,0.03874951188756448,5.207267322349072,97.53250122070312,-1.280729933520682,97.7074966430664,1.9549928516442219,98.1125030517578,0.03874951188756448
9575,2021-08-13,97.35250091552734,97.5250015258789,96.39250183105469,97.0625,754000.0,0.001955512099731216,2.5669161730605183,1.8125506652041687,51.247470921052695,53.788521971631255,0.20151801124019642,0.13339890415892341,-3.7490505172128934,-7.49519792185572,8.29134714555767,1.1324996948242188,0.8533266220728137,-0.19837379455566406,-1.8791532235912172,1.482405634479889,-1.0387635090734477,0.6420159199621196,1.574812243652346,51.8716891713259,-3.558846289061819,0.8403897145177782,8,-0.043750762939453125,-2.174999237060547,-3.536876678466797,-6.321250915527344,0.972496032714858,4,0.04396393250349706,4.833440929632021,97.1624984741211,5.207267322349072,97.53250122070312,-1.280729933520682,97.7074966430664,0.04396393250349706
9576,2021-08-16,98.3550033569336,98.69499969482422,96.87999725341795,97.16500091552734,2724800.0,0.010297654728727679,-1.0624913302815753,4.103443739970008,58.02818566216971,53.78594531627881,-0.7177341114627325,-0.6080848917932968,-4.517307900714883,-8.35456268155933,8.448709875158453,1.8150024414062642,0.7858899068157541,0.6186283111572237,-0.40046629449710736,1.6377229168115548,0.10908100833006529,1.1281756139843822,0.46081725146484587,86.69290421602382,28.82506329265444,0.5095473028271651,8,-0.9375038146972656,-3.177501678466797,-4.39625358581543,-7.323753356933594,0.6949996948242045,0,0.006837404890491783,2.5669161730605183,97.35250091552734,4.833440929632021,97.1624984741211,5.207267322349072,97.53250122070312,0.006837404890491783
9577,2021-08-17,98.54750061035156,98.65499877929688,97.22250366210938,97.9000015258789,1087200.0,0.0019571678801066916,2.321745437818999,0.5441157613991896,56.9052678498532,52.9344188115105,-0.8520842678593539,-0.7402856319467048,-4.424972245421287,-8.405780554418584,8.17474678876068,1.4324951171875,0.7401074080302976,0.7487506866455078,-0.30983051665988626,1.8073318899509019,0.21946008499280367,1.278041288298212,0.16128714929688215,94.22704239315117,34.83089825332628,0.5292906016526994,8,-1.1300010681152344,-3.3699989318847656,-4.313751220703125,-7.2662506103515625,1.8974990844726562,1,0.011593412557179272,-1.0624913302815753,98.3550033569336,2.5669161730605183,97.35250091552734,4.833440929632021,97.1624984741211,0.011593412557179272
9578,2021-08-18,97.0625,98.6750030517578,96.99250030517578,98.24500274658205,1451200.0,-0.015068881515555965,-1.5444234840749052,-1.826261650308144,42.06940924928723,51.4255824890785,0.7265671522513344,0.7038130961219622,-2.6715994375670675,-6.824822992284837,7.675393264502034,1.682502746582017,0.6471855599012315,-0.6873748779296847,-1.7884660865489792,0.4137163306896099,-1.237920482239332,-0.13682927362003738,-0.9225006103515625,36.10569472272903,-20.321302090001538,0.5505456043096477,8,0.3549995422363281,-1.8849983215332031,-2.8287506103515625,-5.78125,3.3050003051757812,2,0.0291049267043626,2.321745437818999,98.54750061035156,-1.0624913302815753,98.3550033569336,2.5669161730605183,97.35250091552734,0.0291049267043626
9579,2021-08-19,97.84500122070312,98.3249969482422,96.48999786376952,96.69000244140624,1784000.0,0.008061828416773942,-1.3601153970699285,-0.9767408850722293,45.74729820176761,49.354991908770344,-0.08966171394845901,-0.07650691942791354,-3.17472933937664,-7.484247419408717,6.999438016227109,1.8349990844726847,0.5018668969622411,0.09125137329101562,-1.0106462043269886,1.1931489509090198,-0.4596974155179936,0.6422001621000248,-1.6543017578125045,63.08363679740749,9.685039680925172,0.5509487888090032,8,-0.4275016784667969,-2.667499542236328,-3.660001754760742,-6.563751220703125,1.00250244140625,3,0.003781441183213108,-1.5444234840749052,97.0625,2.321745437818999,98.54750061035156,-1.0624913302815753,98.3550033569336,0.003781441183213108
9580,2021-08-20,97.95249938964844,98.75,97.26000213623048,98.18499755859376,1726400.0,0.0010986577505665007,1.1871479287289948,-0.2012973287182702,54.274691457032844,49.310374206284614,-0.1979927022138952,-0.26720963399512243,-3.0218789837871327,-7.451266087643688,6.023912096999361,1.489997863769517,0.29317618117829625,0.24287452697754475,-0.7410818233849312,1.2268308773400207,-0.24910364820370035,0.7348527021587898,-1.7121138549804726,64.71239572889365,10.186710561932827,0.49197817518123904,8,-0.5074996948242188,-1.7637481689453125,-4.437498092651367,-6.6712493896484375,-1.43499755859375,4,0.004568562711711355,-1.3601153970699285,97.84500122070312,-1.5444234840749052,97.0625,2.321745437818999,98.54750061035156,0.004568562711711355
9581,2021-08-23,97.98249816894531,98.7249984741211,97.6624984741211,98.19000244140624,946000.0,0.00030625843632159366,-1.507363796766411,0.8924985233312488,52.7344712824974,49.83536456353231,-0.2775604587682352,-0.248310613163369,-2.799755816941527,-7.355151897877633,5.576419402315815,1.0625,0.20237035942831483,0.23374824523925497,-0.7268362034257478,1.1943326939042578,-0.24654397909324643,0.7140404695717564,-1.6417280556640605,66.03977408911551,9.453261670161396,0.4802922243325017,8,-0.5374984741210938,-1.5199966430664062,-4.458122253417969,-6.7012481689453125,-0.6674957275390767,0,0.0034955097665130275,1.1871479287289948,97.95249938964844,-1.3601153970699285,97.84500122070312,-1.5444234840749052,97.0625,0.0034955097665130275
9582,2021-08-24,97.7249984741211,98.30999755859376,97.48500061035156,98.16500091552734,855200.0,-0.0026280172442656458,1.260278840325195,2.1204500330908136,55.935438412198614,50.65301105308241,-0.01935213032810168,0.0520234809599458,-2.2913132264969533,-6.999698768648145,5.56938770993874,0.8249969482422017,0.004622423060240521,-0.049251556396484375,-0.9766812729980927,0.878178160205124,-0.5129664146972885,0.4144633019043198,-1.2878591653710885,54.64599305253166,-6.804613731690118,0.4637148583008042,8,-0.279998779296875,-0.8699989318847656,-3.9924983978271484,-6.443748474121094,-2.55999755859375,1,0.013558501901512754,-1.507363796766411,97.98249816894531,1.1871479287289948,97.95249938964844,-1.3601153970699285,97.84500122070312,0.013558501901512754
9583,2021-08-25,98.04000091552734,98.22000122070312,97.3625030517578,97.59500122070312,912800.0,0.003223355807876249,1.1304294257579988,-1.0113573311138855,50.346327266385984,51.920951144693916,-0.2847384443473544,-0.24004129570026578,-2.3831283808538615,-7.236794593606845,5.4007860177071585,0.8574981689453267,-0.06719282147486183,0.2433757781982422,-0.6871786726915872,1.1739302290880715,-0.22190144724666538,0.7086530036431498,-1.5103471791273364,68.58414100188054,6.443960151554251,0.4652772254449123,8,-0.46875,-0.6287498474121094,-4.307500839233398,-6.758750915527344,-1.2099990844726562,2,0.02453079107342182,1.260278840325195,97.7249984741211,-1.507363796766411,97.98249816894531,1.1871479287289948,97.95249938964844,0.02453079107342182
9584,2021-08-26,97.51750183105469,98.02749633789062,97.28250122070312,98.02749633789062,660800.0,-0.005329447976268886,1.9215809472518923,-1.1460558574930992,47.48881606001307,51.50332282680063,0.3278952927202283,0.234008020384735,-1.631174823772568,-6.617998682691592,4.831665680877073,0.7574996948242188,-0.05266699515247808,-0.24074821472167685,-1.1495494282866616,0.6680529988433079,-0.6951488215041763,0.21365239206082265,-0.8990342441106804,17.281883490272996,-44.31682793359327,0.4544006067824929,8,0.10249710083007812,-0.10625076293945312,-3.6312503814697266,-6.212501525878906,-0.9925003051757812,3,0.029225507427975472,1.1304294257579988,98.04000091552734,1.260278840325195,97.7249984741211,-1.507363796766411,97.98249816894531,0.029225507427975472
9585,2021-08-27,97.92250061035156,98.75,97.02749633789062,97.7249984741211,828000.0,0.004153088129744242,-1.1632611997144677,-0.3872632618256889,48.477545880252954,50.44214062880988,0.01369395994707645,-0.2319079255458547,-1.8363706836199043,-6.92907618943201,4.444087446711706,1.722503662109375,-0.01959432205639189,0.1953754425048828,-0.6396157387371773,1.0303666237469429,-0.22212014811614722,0.6128710331259128,-1.218771726885322,51.95949896355615,-6.8298589078614,0.41749559062102937,8,-0.3025016784667969,-0.5112495422363281,-4.021249771118164,-6.602500915527344,0.04000091552734375,4,0.009446276861724945,1.9215809472518923,97.51750183105469,1.1304294257579988,98.04000091552734,1.260278840325195,97.7249984741211,0.009446276861724945
9586,2021-08-30,98.38249969482422,98.83499908447266,97.42749786376952,97.85749816894531,992800.0,0.004697583105062408,-1.0324896025559598,2.658206821956967,55.361423733907976,50.27060239370485,-0.49393738778407226,-0.6429628841414683,-2.0320557277078706,-7.273243290117108,4.434164308545259,1.4075012207031392,0.14911757459630337,0.6033744812011719,-0.25981995468643504,1.4665689170887788,0.17177726325736842,1.0349716991449753,-1.5969199666966318,74.96549366223044,15.741319735526098,0.43159721794380246,8,-0.720001220703125,-0.9712486267089844,-4.069997787475586,-6.651248931884766,0.6025009155273438,0,-0.018956601728504885,-1.1632611997144677,97.92250061035156,1.9215809472518923,97.51750183105469,1.1304294257579988,98.04000091552734,-0.018956601728504885
9587,2021-08-31,98.94249725341795,99.09500122070312,97.8550033569336,98.59500122070312,1420400.0,0.005692044421831133,2.800736626717334,0.6618952814148219,60.553862038167445,52.32443048135821,-1.108592709260222,-1.1569379097467731,-2.3796943079277213,-7.739961077585249,4.871278712951474,1.2399978637695312,0.21502501332531665,1.096497344970686,0.09408776400634622,2.098906925935026,0.595292554488509,1.597702135452863,-2.0339523639096626,92.62376749129056,31.117843078878508,0.5012047904821733,8,-1.1499977111816264,-1.5312461853027202,-4.629995346069322,-7.211246490478501,1.2574996948242472,1,-0.016448895643327743,-1.0324896025559598,98.38249969482422,-1.1632611997144677,97.92250061035156,1.9215809472518923,97.51750183105469,-0.016448895643327743
9588,2021-09-01,99.02749633789062,99.67250061035156,98.4875030517578,99.2074966430664,895600.0,0.0008590755927149196,1.1351148868315135,-0.5179924034514011,64.58169540864108,54.417141282121925,-0.9896127439777871,-1.1367970118705557,-2.341344780281304,-7.740977048004254,5.491233346490911,1.1849975585937642,0.14995913329556743,1.0777465820312528,0.035963837028901935,2.1195293270336037,0.5568552095300703,1.5986379545324354,-1.9440349418867413,75.61424459020554,11.371476325243975,0.5208913725011785,9,-0.6774978637695312,-1.121246337890625,-4.505620956420898,-7.296245574951172,1.6725006103515767,2,-0.03900427219914859,2.800736626717334,98.94249725341795,-1.0324896025559598,98.38249969482422,-1.1632611997144677,97.92250061035156,-0.03900427219914859
9589,2021-09-02,99.09500122070312,99.7925033569336,98.37000274658205,99.64250183105469,1222000.0,0.0006816781733243182,2.3569190882575013,3.041664900606112,63.890000474366566,55.485508950714554,-0.9623608823173697,-1.1784823766166284,-2.29248958207657,-7.724491110282031,6.033044671028444,1.4225006103515483,0.08015096146235123,1.090501403808588,-0.07065528483389016,2.2516580924510663,0.509923059487349,1.6710797481298272,-1.7526359032644763,74.77394699446766,8.59593097682756,0.5805783443212391,9,-0.6850013732910156,-1.1287498474121094,-3.604999542236328,-7.363750457763672,1.49749755859375,3,-0.02285684809270916,1.1351148868315135,99.02749633789062,2.800736626717334,98.94249725341795,-1.0324896025559598,98.38249969482422,-0.02285684809270916
9590,2021-09-03,99.13249969482422,99.5250015258789,98.67250061035156,98.83999633789062,1338400.0,0.0003784093411289824,-1.71715685678505,-0.5342521111451743,57.324512983279284,55.99551358413477,-0.9106369604094624,-1.173151671060893,-2.2270732084426186,-7.655372272440928,6.348298034772074,0.8525009155273438,0.26358479045211425,1.062624740600583,-0.19887289376235628,2.3241223749635225,0.4318759234191134,1.6933735577820528,-1.496117812646176,72.09293322924279,8.15837688660767,0.6307488171814697,9,-0.7224998474121094,-1.1662483215332031,-3.312498092651367,-7.334999084472656,1.8675003051757812,4,-0.026303161697449395,2.3569190882575013,99.09500122070312,1.1351148868315135,99.02749633789062,2.800736626717334,98.94249725341795,-0.026303161697449395
9591,2021-09-07,97.86499786376952,99.00250244140624,97.7624969482422,98.55750274658205,1003600.0,-0.012785936347380122,-1.763222768153172,-2.367510889694664,44.65332722902041,54.74194567489275,0.37821835143496685,0.07890232515718765,-0.8729706684455181,-6.294646567037674,6.347351169369825,1.370002746582017,0.33617022839058563,-0.19250183105469887,-1.4570909562341399,1.0720872941247421,-0.8247963936444194,0.43979273153502163,1.9275054931640767,5.0492902430485795,-52.77926827223577,0.6322945625897223,9,0.5450019836425923,0.10125350952149859,-1.8487472534179545,-6.0674972534179545,3.467498779296889,1,0.000996307814210784,-1.71715685678505,99.13249969482422,2.3569190882575013,99.09500122070312,1.1351148868315135,99.02749633789062,0.000996307814210784
9592,2021-09-08,99.5749969482422,99.60749816894531,97.56500244140624,97.83999633789062,890400.0,0.017473040635560544,1.2694358496164275,-2.505398378283013,69.01246798713248,56.81596131053125,-1.164188061056862,-1.5642127809712605,-2.485432186740084,-7.895182808518044,6.373194554093267,2.0424957275390767,0.3662579273003672,1.4241222381591996,0.0023331671103932194,2.845911309208006,0.7132277026347964,2.1350167736836028,0.17690628051757074,90.23540654124051,28.43386701312314,0.7108945355244007,9,-1.1649971008300923,-1.608745574951186,-3.280620574951186,-7.777496337890639,4.530006408691392,2,-0.005925145427795653,-1.763222768153172,97.86499786376952,-1.71715685678505,99.13249969482422,2.3569190882575013,99.09500122070312,-0.005925145427795653
9593,2021-09-09,100.01499938964844,100.36750030517578,99.3949966430664,99.7874984741211,1194000.0,0.004418804467902104,1.0857925956228267,0.13112440086187835,67.3184228280274,59.019250951421725,-1.4467123505489496,-1.9064410027701797,-2.8443874000101914,-8.194988213586981,7.264271632524477,0.972503662109375,0.42668825578115843,1.739999771118164,0.1251681870830197,3.3548313551533084,0.9325839791005848,2.5474155631357434,-2.4499969482422017,87.4219024362357,24.717489474842722,0.8074157920175743,9,-1.3175010681152344,-1.7612495422363281,-3.720623016357422,-7.946247100830078,3.9925003051757812,3,0.0018496981425060177,1.2694358496164275,99.5749969482422,-1.763222768153172,97.86499786376952,-1.71715685678505,99.13249969482422,0.0018496981425060177
9594,2021-09-10,100.92749786376952,102.31500244140624,100.22000122070312,100.4250030517578,1732400.0,0.009123616254458788,-3.5917911758067387,2.208759515744995,71.03959407734487,61.52614519554305,-2.0390639050087174,-2.6587271733653637,-3.6593734745288913,-8.952417051118218,8.362991153763522,2.3000030517577983,0.5157868618706232,2.464248275756816,0.546145480241762,4.38235107127187,1.5051968779992961,3.423299673514336,-3.3624954223632812,70.78937731291118,7.994486803777519,0.9590513977575258,9,-1.0562477111816406,-1.6999969482421733,-4.633121490478501,-8.212497711181626,4.3400039672851705,4,-0.00225410240363233,1.0857925956228267,100.01499938964844,1.2694358496164275,99.5749969482422,-1.763222768153172,97.86499786376952,-0.00225410240363233
9595,2021-09-13,101.63249969482422,102.4499969482422,101.00250244140624,101.87249755859376,2990000.0,0.006985230447368318,1.0752659356285363,-0.47761262013576455,73.56359090698635,63.548608214773985,-2.4165888989048483,-3.1902051471832493,-4.2479560981911675,-9.520426457383238,9.725268740810405,1.5224990844726847,0.6596788198851726,2.9552501678466854,0.6441658365227454,5.266334499170625,1.7997080021847154,4.110792333508655,-3.8774972534179852,83.26513464295624,20.018139901988093,1.1555421656619689,9,-1.625,-2.3375015258789062,-5.338123321533203,-8.917499542236328,4.342498779296875,0,-0.010232956176913777,-3.5917911758067387,100.92749786376952,1.0857925956228267,100.01499938964844,1.2694358496164275,99.5749969482422,-0.010232956176913777
9596,2021-09-14,99.02749633789062,102.2750015258789,98.88249969482422,102.2750015258789,2690400.0,-0.02563159781325597,1.089297251073047,13.531392059000375,56.45279681292969,63.09293430085868,0.3235540849089915,-0.5609998403325989,-1.5751969394969763,-6.795820409897033,9.887696438712984,3.3925018310546875,0.8184935666304654,0.31662216186524006,-1.994289899127935,2.627534222858415,-0.8388338686313404,1.4720781923618205,-0.9907942260742288,29.938496234495325,-32.97558478831948,1.1554560304965849,9,0.9800033569335938,0.2675018310546875,-2.7331199645996094,-6.312496185302734,6.897506713867173,1,0.019918747166736583,1.0752659356285363,101.63249969482422,-3.5917911758067387,100.92749786376952,1.0857925956228267,100.01499938964844,0.019918747166736583
9597,2021-09-15,99.69000244140624,100.0,98.75,99.08499908447266,1814400.0,0.0066901227236431104,1.0408188686060924,-0.18629788773589565,57.902298535581444,62.350779092740936,-0.24782947762747654,-1.194780974916668,-2.155049048955547,-7.354254788521317,10.022092726921333,1.25,0.9719537603694732,0.9220031738281165,-1.4280575127888113,3.2720638604450443,-0.2530271694803474,2.0970335171365804,-1.3885026394042939,25.40549234379269,-35.271550920033576,1.1750303433084663,9,0.31749725341798296,-0.3950042724609233,-3.1981258392333842,-6.975002288818345,6.470001220703139,2,0.016476017267885723,1.089297251073047,99.02749633789062,1.0752659356285363,101.63249969482422,-3.5917911758067387,100.92749786376952,0.016476017267885723
9598,2021-09-16,99.8874969482422,100.08999633789062,98.8874969482422,99.69000244140624,1086000.0,0.001981086387795372,2.991743700139246,0.32643539010585676,61.71524384632909,62.10913946740344,-0.3469940396937119,-1.2329987537135452,-2.3209366540595653,-7.428068337383721,10.365819277631367,1.2024993896484233,1.0558563902320088,0.9782478332519702,-1.2779131708778664,3.2344088373818067,-0.1498326688129481,2.1063283353168885,-1.3370873174658442,30.743186120264365,-33.95976322510445,1.1280805020649167,9,0.12000274658201704,-0.5924987792968892,-3.39562034606935,-7.172496795654311,6.8199996948242045,3,0.04222256576192662,1.0408188686060924,99.69000244140624,1.089297251073047,99.02749633789062,1.0752659356285363,101.63249969482422,0.04222256576192662
9599,2021-09-17,98.21499633789062,99.9625015258789,97.95500183105469,99.65249633789062,4992000.0,-0.016743843438365436,-1.0510967681586456,-7.278683458238928,51.28484752615407,61.43806552772287,1.327110303669187,0.4939682150994713,-0.612964959453052,-5.6435101909853245,10.85751793323209,2.0074996948242188,1.0171907759807937,-0.7127525329589872,-2.93802674585811,1.5125216799401358,-1.8253896394085558,0.3998845734905814,4.235000610351577,5.784088748879758,-58.030355573237976,1.1126371064495628,9,1.7925033569335938,1.0800018310546875,-1.7306194305419922,-5.499996185302734,8.932502746582031,4,0.05897778926759356,2.991743700139246,99.8874969482422,1.0408188686060924,99.69000244140624,1.089297251073047,99.02749633789062,0.05897778926759356
9600,2021-09-20,98.4000015258789,98.51750183105469,96.81749725341795,97.29750061035156,2108800.0,0.0018836755575677433,1.5420600197366006,-0.7669571586277174,50.07878374925475,62.04089402997112,1.1479974670795912,0.36280914755525373,-0.7718685172501978,-5.694485143093743,11.242817525977312,1.700004577636733,0.9467634717645979,-0.5501224517822294,-2.7428692552117724,1.6426243516473136,-1.646495853497001,0.5462509499325421,3.96009552001955,28.996848989132413,-32.02705129137152,1.0963734017147717,9,1.2337455749511719,1.0212478637695312,-2.010000228881836,-5.685001373291016,9.224998474121094,0,0.06979166868579423,-1.0510967681586456,98.21499633789062,2.991743700139246,99.8874969482422,1.0408188686060924,99.69000244140624,0.06979166868579423
9601,2021-09-21,98.3249969482422,99.27249908447266,97.8949966430664,98.68000030517578,1366800.0,-0.0007622416308293856,-1.2674863267881924,-0.3219982422996681,47.093437907370244,59.605446243330874,1.4473156119457826,0.48990624738218,-0.7013187611265863,-5.507917590515461,11.45565606904925,1.37750244140625,0.8742945591842073,-0.6422519683837749,-2.808367915627457,1.5238639788599073,-1.7253099420056088,0.44080600523805913,3.8133961059570396,46.06570256893335,-10.5082383110312,1.0830579736218409,9,1.3087501525878764,1.1450004577636577,-2.081871032714858,-5.609996795654311,7.410003662109361,1,0.07780322159486897,1.5420600197366006,98.4000015258789,-1.0510967681586456,98.21499633789062,2.991743700139246,99.8874969482422,0.07780322159486897
9602,2021-09-22,99.0500030517578,99.5875015258789,97.90249633789062,99.2624969482422,1182400.0,0.007373568533108887,2.9072445820433437,0.5985686961381625,50.09991857482912,57.692279104086616,0.7152206646026684,-0.1378097347666909,-1.3330672939261063,-6.092380922720196,11.839293754056346,1.6850051879882812,0.8752706012116107,0.016503906249980105,-2.069194620622042,2.1022024331220024,-1.026345357186031,1.0593531696859912,2.8755541704101972,68.2202115481902,13.474154179567513,1.0428492634360123,9,0.5837440490722798,0.4199943542480611,-2.752502441406236,-6.335002899169908,7.464996337890639,2,0.0694093870588528,-1.2674863267881924,98.3249969482422,1.5420600197366006,98.4000015258789,-1.0510967681586456,98.21499633789062,0.0694093870588528
9603,2021-09-23,100.44499969482422,100.70999908447266,98.93250274658205,99.22000122070312,964800.0,0.014083761737366807,1.025640022431743,-5.764864282636023,55.36138368766433,55.95025572745544,-0.6843306160497491,-1.4159902476806963,-2.6003128791977304,-7.359171054862628,12.607320537744998,1.7774963378906108,1.1074657049468044,1.2912506103515682,-0.8302806762459625,3.412781896949099,0.23048496705280286,2.3520162536503335,1.2762351285937683,93.19205484929383,39.286574459001756,1.0607656432987655,9,-0.8112525939941406,-0.9750022888183594,-4.147499084472656,-7.729999542236328,7.8300018310546875,3,0.0568968488690198,2.9072445820433437,99.0500030517578,-1.2674863267881924,98.3249969482422,1.5420600197366006,98.4000015258789,0.0568968488690198
9604,2021-09-24,100.36750030517578,100.6050033569336,99.45500183105469,99.58499908447266,982400.0,-0.000771560454815079,-1.2062469811624537,0.6387773023672951,54.88914743011231,53.87531756335833,-0.776251763438836,-1.174232041278671,-2.3143459770986965,-7.153252932207025,13.488270963356486,1.1500015258789062,1.0233509273101333,1.071251296997076,-0.9688216447522819,3.111324238746434,0.05121482612240413,2.091287767871748,1.1575850154422085,91.20106311667239,37.96049612232571,1.020036470874677,9,-0.8212509155273438,-0.8975028991699219,-4.069999694824219,-7.652500152587891,7.3125,4,0.0631678214423328,1.025640022431743,100.44499969482422,2.9072445820433437,99.0500030517578,-1.2674863267881924,98.3249969482422,0.0631678214423328
9605,2021-09-27,98.84750366210938,100.9499969482422,98.6374969482422,99.84500122070312,1578000.0,-0.015144311041370262,-2.2627613081014237,-1.2747552747552748,53.81333071173452,53.58204355211443,0.34324401828266105,0.44123924723871255,-0.7368215541847007,-5.503630506449056,13.591462356853775,2.3125,0.8857933303359715,-0.49499549865723225,-2.4438369806488396,1.453845983334375,-1.4694162396530288,0.4794252423385643,2.489278135820612,31.178622713366906,-26.994646322563128,0.9744207409958033,9,0.036243438720703125,0.7862434387207031,-2.5500030517578125,-6.0987548828125,9.982498168945312,0,0.08396767864502852,-1.2062469811624537,100.36750030517578,1.025640022431743,100.44499969482422,2.9072445820433437,99.0500030517578,0.08396767864502852
9606,2021-09-28,96.51750183105469,98.45999908447266,96.27749633789062,98.2249984741211,1918000.0,-0.023571681071677175,1.0045969118002587,1.7117802728997125,38.67805551129442,51.44601654941587,2.5476758215841073,2.766179655768525,1.6863938774281735,-3.062862134473562,13.973549257895082,2.57000732421875,0.5542432296168442,-2.7317474365234347,-5.022484845529732,-0.44101002751713736,-3.877116141026576,-1.5863787320202931,4.638508585094812,5.136553489845421,-46.95771327336765,1.145368704503148,9,2.0962448120117188,2.8462448120117188,0.2993736267089844,-3.6324996948242188,12.962501525878906,1,0.11508273585849738,-2.2627613081014237,98.84750366210938,-1.2062469811624537,100.36750030517578,1.025640022431743,100.44499969482422,0.11508273585849738
9607,2021-09-29,97.31500244140624,99.80500030517578,96.21499633789062,98.33999633789062,1903600.0,0.008262756445432062,-1.2263548359624137,0.6002904314023452,40.259762421146434,49.06207416884002,1.539776547496274,1.9399624811025546,0.907703869800855,-3.785428728982467,13.852859638409939,3.5900039672851562,0.1127991841535021,-1.8528720855713061,-4.299794833327283,0.5940506621846708,-3.0763334594493017,-0.6294107116933105,3.634994506835966,23.231382507338992,-23.386477690929226,1.2234613738779905,9,1.2674942016601705,2.0174942016601705,-0.3612518310546733,-4.41125106811522,12.83249664306642,2,0.08652312549665764,1.0045969118002587,96.51750183105469,-2.2627613081014237,98.84750366210938,-1.2062469811624537,100.36750030517578,0.08652312549665764
9608,2021-09-30,95.16500091552734,97.72000122070312,95.1050033569336,97.63500213623048,1872800.0,-0.02209321761229377,-1.0193062248877682,2.409771637836048,30.91574854638678,46.79884094886587,3.296060542980001,3.990345818602762,3.0280646339631403,-1.572513928838859,13.477389560818768,2.6149978637695312,-0.06805009339024082,-3.809748840332034,-6.842817271126506,-0.7766804095375619,-5.326283055729263,-2.293214624934805,5.406195983886732,1.0264777481187526,-40.77681870790498,1.516534215397235,9,2.862499237060547,3.612499237060547,1.9849987030029297,-1.845001220703125,15.322502136230455,3,0.1192665198857703,-1.2263548359624137,97.31500244140624,1.0045969118002587,96.51750183105469,-2.2627613081014237,98.84750366210938,0.1192665198857703
9609,2021-10-01,96.83000183105469,97.1875,94.32749938964844,95.72000122070312,1709600.0,0.017495937576938347,2.1342524853055527,-0.44939273756131054,35.04595211363565,45.12852632268597,1.5801022466194468,2.262980584175608,1.3609440885154243,-3.140090742448322,13.123767630844757,2.8600006103515625,-0.2987730653422034,-2.0314979553222656,-5.211256855064931,1.1482609444204002,-3.6213774051935985,-0.44161850545093273,3.1945757141113376,37.78789526556861,1.178463753358713,1.5898794498713338,10,0.808746337890625,1.558746337890625,0.6612491607666016,-3.5100021362304688,12.384994506835938,4,0.11819683443560214,-1.0193062248877682,95.16500091552734,-1.2263548359624137,97.31500244140624,1.0045969118002587,96.51750183105469,0.11819683443560214
9610,2021-10-04,96.5250015258789,97.625,95.57749938964844,97.49749755859376,2492800.0,-0.003149853345122633,2.3360473861185524,-0.8761220702453905,40.904989671283374,44.44092096312077,1.7781557128792542,2.490296396190317,1.6258230391706547,-2.69486058073241,12.650259177439157,2.0475006103515625,-0.6203084981493134,-2.2061233520507812,-5.548749091864778,1.1365023877632154,-3.8774362219577796,-0.5348104821437829,2.8159266406250083,40.118699569745395,2.555333048797877,1.6713128699069981,10,1.1137466430664062,1.8637466430664062,0.9906234741210938,-2.9449996948242188,12.712501525878892,0,0.11556590109253873,2.1342524853055527,96.83000183105469,-1.0193062248877682,95.16500091552734,-1.2263548359624137,97.31500244140624,0.11556590109253873
9611,2021-10-05,97.9625015258789,98.7125015258789,96.5250015258789,96.66000366210938,1490000.0,0.014892514657092182,-1.7821901790782637,-1.339334886676532,44.05642572336806,43.769421757402874,0.31718347215529263,1.1177850848140451,0.21678741469129648,-4.02007040638442,12.914674102618651,2.1875,-0.6683271355112339,-0.77349853515625,-4.111086002259185,2.564088931946685,-2.4422922687077175,0.8952951983952175,0.7768151874023488,66.36241951007526,26.135033121457184,1.668793733551465,10,-0.32375335693359375,0.42624664306640625,-0.44687652587890625,-4.382499694824219,10.514999389648438,1,0.11093530826491693,2.3360473861185524,96.5250015258789,2.1342524853055527,96.83000183105469,-1.0193062248877682,95.16500091552734,0.11093530826491693
9612,2021-10-06,98.98500061035156,99.0749969482422,96.60250091552734,97.1875,1287200.0,0.010437657966528624,1.5006365888099047,1.380041119721651,47.06171073156671,42.84723587339203,-0.7995914615805901,0.05145684837688691,-0.7652624409425925,-4.942633526264942,12.602664266827821,2.472496032714858,-0.6898167225401153,0.27850036621093466,-3.0382278469708837,3.595228579392753,-1.3798637403799745,1.9368644728018438,-4.657501220703125,98.10434156563744,54.33598816621163,1.6583641065909125,10,-1.34625244140625,-0.59625244140625,-1.4481258392333984,-5.404998779296875,9.512496948242202,2,0.10602619267433222,-1.7821901790782637,97.9625015258789,2.3360473861185524,96.5250015258789,2.1342524853055527,96.83000183105469,0.10602619267433222
9613,2021-10-07,100.1999969482422,100.9175033569336,99.43250274658205,99.65750122070312,1374000.0,0.012274549986349914,-1.9924666379682017,0.3018055873889095,56.66107178078158,43.04411635679973,-2.2942624545497807,-1.2110610433280584,-1.9370271048410217,-6.025503878619972,11.94287654726483,1.9325027465820312,-0.6339569162601606,1.4842468261718835,-1.848838037879048,4.817331690222815,-0.1822956058535823,3.1507892581973493,-5.777547607421894,89.11220065642875,38.86446511336132,1.666542432025467,10,-2.561248779296889,-1.8112487792968892,-2.5981216430664205,-6.619995117187514,9.447502136230455,3,0.09927647144908391,1.5006365888099047,98.98500061035156,-1.7821901790782637,97.9625015258789,2.3360473861185524,96.5250015258789,0.09927647144908391
9614,2021-10-08,100.6999969482422,101.0999984741211,99.85250091552734,100.49500274658205,1271200.0,0.004990020112059179,1.482588990867546,0.3778724720839211,57.558313580820226,43.46022556447592,-3.0643912966746143,-1.8224148889867138,-2.409418961470834,-6.373002194056411,10.087774847289097,1.24749755859375,-0.6568539363621682,1.9956218719482592,-1.3070956514834648,5.298339395379983,0.3442631102324043,3.646980633664114,-6.017745446777369,92.75687474528412,38.17607868224782,1.6513587617158614,10,-2.986248016357436,-2.311248779296889,-2.571872711181655,-6.412498474121108,9.030006408691392,4,0.09719470109364736,-1.9924666379682017,100.1999969482422,1.5006365888099047,98.98500061035156,-1.7821901790782637,97.9625015258789,0.09719470109364736
9615,2021-10-11,100.59249877929688,102.02999877929688,100.58000183105469,100.74250030517578,1072400.0,-0.001067509157925528,-15.571827178794088,-0.7317354572183558,57.43565238276321,45.544402994639114,-2.998677749852618,-1.8939285909903134,-2.283374249558449,-6.090084423586546,8.218559258192414,1.4499969482421875,-0.8784352344927413,1.9401237487792997,-1.1970807285255347,5.077328226084134,0.3715215101268825,3.508725987431717,-5.52518245947266,73.88736208528573,17.476423610440712,1.56860223865242,10,-2.4137496948242188,-2.2037506103515625,-2.4043731689453125,-5.319995880126953,10.245002746582031,0,0.08571710279820954,1.482588990867546,100.6999969482422,-1.9924666379682017,100.1999969482422,1.5006365888099047,98.98500061035156,0.08571710279820954
9616,2021-10-12,101.0,101.48249816894531,100.49250030517578,100.64250183105469,1396400.0,0.004051010022101176,-2.011394755163611,-2.3832968821524845,56.53046853601407,47.3522592296244,-3.0211785023703612,-2.262054614363123,-2.6284452575226,-6.345838310126709,8.194859494480317,0.9899978637695312,-1.0954645631280897,2.248999786376956,-1.0573206408699463,5.555320213623858,0.5958395727535049,3.902160000000407,-5.375669083417975,81.02258526580948,25.02705159753124,1.6531602136234542,10,-2.8212509155273438,-2.6112518310546875,-2.8118743896484375,-5.473747253417969,10.137496948242202,1,0.0815594361560179,-15.571827178794088,100.59249877929688,1.482588990867546,100.6999969482422,-1.9924666379682017,100.1999969482422,0.0815594361560179
9617,2021-10-13,101.3324966430664,102.32250213623048,100.68250274658205,101.40750122070312,1269200.0,0.003292045970954449,-1.3854668937927395,-0.20980408894959238,53.199918575735566,49.82827812177427,-3.0439687907998803,-2.5984124313369534,-2.9018234739236846,-6.519002062440563,8.41440149542989,1.6399993896484375,-1.1846649610847066,2.4993717193603544,-0.9821084382606529,5.980851876981362,0.7586316405498508,4.240111798170858,-5.195712297467196,65.74374732707093,13.856271544861926,1.740740078810501,10,-3.007495880126953,-2.9437484741210938,-3.1443710327148438,-5.806243896484375,9.362503051757812,2,0.07051049277536792,-2.011394755163611,101.0,-15.571827178794088,100.59249877929688,1.482588990867546,100.6999969482422,0.07051049277536792
9618,2021-10-14,104.1050033569336,104.2125015258789,101.94750213623048,102.5,1376400.0,0.027360489534103305,1.4890107356498035,-21.398738683755468,61.2830280807783,52.743508784790116,-4.933818086981034,-5.311054139303195,-5.560740725573368,-9.138826198311875,8.858741275769525,2.8800048828125,-0.7619886549427832,5.061003112792974,0.8716688295193507,9.250337396066598,2.9663359711561554,7.155670254429793,-7.349647232271252,97.53444601154209,48.52881982216245,2.094667141636812,10,-4.210002899169922,-4.835002899169922,-5.916877746582031,-8.578750610351562,7.407493591308608,3,0.04219292118554674,-1.3854668937927395,101.3324966430664,-2.011394755163611,101.0,-15.571827178794088,100.59249877929688,0.04219292118554674
9619,2021-10-15,104.00749969482422,104.91999816894531,103.69750213623048,104.50499725341795,1374000.0,-0.0009365895871025209,-1.1879267027145421,-0.30996667791662413,67.04093012052323,55.647502168039,-4.14724358699857,-5.014432755101893,-5.382207875701255,-8.891488955141412,10.16362514388752,1.2224960327148295,-0.3834317498786106,4.67387428283692,-0.041975873573733224,9.389724439247573,2.3159492046315933,7.031799361042246,-6.357286122015893,79.39019956196657,26.96757350350071,2.357925078205325,10,-3.2849998474121094,-4.383750915527344,-5.5318756103515625,-8.193748474121094,6.907501220703125,4,0.05422685293077101,1.4890107356498035,104.1050033569336,-1.3854668937927395,101.3324966430664,-2.011394755163611,101.0,0.05422685293077101
9620,2021-10-18,105.26750183105469,105.35250091552734,103.375,103.69499969482422,1058000.0,0.012114531547508856,1.2697280564640772,-3.1608238252975998,81.09451117675894,59.762844996193536,-4.511096516291175,-6.043407846310643,-6.539227108365452,-9.98762024464179,11.085817357849505,1.9775009155273438,0.43265829738375317,5.590501403808588,0.2079269740176386,10.973075833599538,2.8992141889131062,8.28178861870407,-6.599518414787184,98.25104786424075,38.20101104328857,2.6912872148954765,10,-4.290000915527344,-5.427501678466797,-5.71812629699707,-8.479999542236328,4.522499084472656,0,0.0423920150878172,-1.1879267027145421,104.00749969482422,1.4890107356498035,104.1050033569336,-1.3854668937927395,101.3324966430664,0.0423920150878172
9621,2021-10-19,105.9749984741211,105.9749984741211,104.90750122070312,105.6750030517578,727200.0,0.006720940753413895,6.116756949212888,0.190775844084022,80.97279668541637,63.53074343551016,-4.428163389438893,-6.480667141399209,-7.142664989757677,-10.525268670860868,12.68808253926455,1.0674972534179688,1.152362012524847,5.9154979705810575,-0.11125380204502733,11.942249743207142,2.902122084268015,8.9288738568941,-6.237492257972022,100.0,33.83474801969052,3.013375886313043,10,-3.2712478637695312,-5.823749542236328,-6.323749542236328,-9.119998931884751,4.415000915527344,1,0.04588349253852764,1.2697280564640772,105.26750183105469,-1.1879267027145421,104.00749969482422,1.4890107356498035,104.1050033569336,0.04588349253852764
9622,2021-10-20,105.9250030517578,106.7375030517578,105.69750213623048,106.2300033569336,1055200.0,-0.00047176620036004646,-1.7368368217638182,-1.0166831972737207,95.28621474695493,67.8224259873072,-3.676863144645637,-6.2074653194123925,-6.973989726001776,-10.301556488242014,14.441391688728894,1.0400009155273153,1.818839000566257,5.521752548217762,-1.0244396627677048,12.067944759203229,2.2486564427250357,8.794848653710488,-5.064748229173759,83.03758153017901,8.276104237258352,3.273096105492731,10,-2.63000106811522,-5.392501831054673,-6.273754119873033,-9.070003509521456,1.1474990844726847,2,0.04920928719669182,6.116756949212888,105.9749984741211,1.2697280564640772,105.26750183105469,-1.1879267027145421,104.00749969482422,0.04920928719669182
9623,2021-10-21,106.16000366210938,106.60749816894531,105.43000030517578,105.94000244140624,1171200.0,0.00221855655965153,1.1121222903437706,-0.7213147559847042,94.64117012313604,71.94274338089784,-3.327445314561274,-6.316193934952025,-7.07949135748089,-10.357474823317276,15.477306322081896,1.1774978637695312,2.3998089747949365,5.471002960205084,-1.5635793543540615,12.505585274764229,1.9537118029255112,8.988294117484656,-4.1242991936905895,82.8253125496339,3.247015381586081,3.517291157279576,10,-2.545001983642578,-5.62750244140625,-6.508754730224609,-9.305004119873033,2.5224990844726705,3,0.042718499211332306,-1.7368368217638182,105.9250030517578,6.116756949212888,105.9749984741211,1.2697280564640772,105.26750183105469,0.042718499211332306
9624,2021-10-22,106.7074966430664,107.23500061035156,106.5199966430664,106.59750366210938,1070000.0,0.005157243425684355,-4.396113430257665,0.4999653211263375,97.61517417940647,76.40713469163597,-3.277860086647806,-6.708294506309869,-7.476525335527413,-10.718089505639895,16.645497628888094,1.0749969482421875,2.923712915390496,5.701496124267578,-1.826200914030835,13.229193162565991,1.9376476051183715,9.465344643416785,-3.731432457979821,86.33409627266582,1.6915387971928624,3.7638485191492097,10,-2.8437461853027344,-5.926246643066406,-7.056247711181641,-9.852497100830064,-1.1599960327148438,4,0.04502964136857579,1.1121222903437706,106.16000366210938,-1.7368368217638182,105.9250030517578,6.116756949212888,105.9749984741211,0.04502964136857579
9625,2021-10-25,107.14749908447266,107.51499938964844,106.19750213623048,106.60250091552734,1161600.0,0.004123444511851426,1.0585914216913208,4.954844974682667,97.36980441348413,80.94483867802154,-3.006407972437927,-6.845575960882968,-7.763979052220904,-10.961169352593743,18.40613230237468,1.3174972534179545,3.2370158722496853,5.726498794555667,-2.204505755585487,13.65750334469682,1.76099651948509,9.692001069626244,-3.3196476143330784,85.90601866752495,-1.0055262706235197,3.965502275070574,10,-3.048748016357422,-6.226249694824219,-7.496250152587891,-10.292499542236314,-2.7425003051757812,0,0.03516182704446025,-4.396113430257665,106.7074966430664,1.1121222903437706,106.16000366210938,-1.7368368217638182,105.9250030517578,0.03516182704446025
9626,2021-10-26,107.625,108.20500183105469,107.0374984741211,107.5500030517578,1331600.0,0.0044564821354429185,-1.122721598002497,0.13760954167485878,97.21314291241254,85.83519693765231,-2.732697031383708,-6.796736469553679,-8.112556011044006,-11.242241020382124,19.368044585818122,1.1675033569335938,3.5469498639125447,5.648624801635748,-2.391477934893004,13.6887275381645,1.628573433371372,9.668676169900124,-3.0597189459586502,79.09904460787683,-6.132446298180241,4.020051368264374,10,-2.548748016357422,-6.3587493896484375,-8.097501754760742,-10.770000457763658,0.41750335693359375,1,0.02011615252522514,1.0585914216913208,107.14749908447266,-4.396113430257665,106.7074966430664,1.1121222903437706,106.16000366210938,0.02011615252522514
9627,2021-10-27,105.73500061035156,107.82250213623048,105.66500091552734,107.82250213623048,806800.0,-0.017560969938661408,1.067065526857262,-27.834486266525943,78.16796631728022,87.71130118615253,-0.17045346554077412,-4.472917388565719,-6.119142201291027,-9.143252700493434,20.890879565209197,2.157501220703139,3.863227439560646,3.337625503540039,-4.555202655001693,11.230453662081771,-0.6087885757308271,7.284039582810905,-0.4417754009075452,10.99099594473847,-70.70309090966377,3.946414079270863,10,0.05500030517578125,-4.46875,-6.183128356933594,-8.88000106811522,1.082496643066392,2,0.04402514543364133,-1.122721598002497,107.625,1.0585914216913208,107.14749908447266,-4.396113430257665,106.7074966430664,0.04402514543364133
9628,2021-10-28,106.51499938964844,106.63999938964844,105.20249938964844,105.87999725341795,882800.0,0.007376921310770834,2.248579729135596,-0.30419241775793293,78.77290895610491,89.01485439010607,-0.6399399076114491,-4.594570549405546,-6.736657392692564,-9.710120043218467,21.782704267842682,1.4375,4.230684922962254,3.550124359130862,-3.7641150716321476,10.864363789893872,-0.10699535625064982,7.207244074512374,1.69000244140625,43.71353647876731,-35.07005121045789,3.657119715381505,10,-0.7249984741210938,-5.248748779296875,-6.963127136230469,-9.659999847412095,2.31500244140625,3,0.005234030416154001,1.067065526857262,105.73500061035156,-1.122721598002497,107.625,1.0585914216913208,107.14749908447266,0.005234030416154001
9629,2021-10-29,108.2750015258789,109.08499908447266,106.1125030517578,106.28250122070312,1482000.0,0.01652351449388001,-1.5487676833755637,3.137785200225807,82.67064829252743,89.18998073630254,-1.9343548819745138,-5.747875431219157,-8.335600715448692,-11.246389016835309,22.667999056206057,2.972496032714858,4.7315564242319965,4.7378765106201115,-2.342524027597122,11.818277048837345,1.1976762415114877,8.278076779728735,-3.0725021362304688,79.13721513813479,-0.2547358656333927,3.5402002691086194,10,-1.2787513732910156,-6.568752288818359,-8.723129272460938,-11.420001983642564,3.2299957275390483,4,0.0037635762175975973,2.248579729135596,106.51499938964844,1.067065526857262,105.73500061035156,-1.122721598002497,107.625,0.0037635762175975973
9630,2021-11-01,107.68000030517578,109.0199966430664,107.38500213623048,108.6449966430664,870000.0,-0.005495277878716176,-1.1028967303842883,-0.4843142735707093,77.96149215504047,88.85539134403857,-1.0741062521784528,-4.505310093373623,-7.58659948109235,-10.441736547963458,23.889878788121457,1.6349945068359233,4.8729551226327885,3.585125350952154,-2.9020957865365062,10.072346488440814,0.34151478220782394,6.828735919696484,-2.4775009155273438,63.81200541574062,-14.738610403476848,3.243610568744328,11,-0.5362510681152344,-5.973751068115234,-8.171876907348633,-10.825000762939439,5.065002441406264,0,-0.019804046143949705,-1.5487676833755637,108.2750015258789,2.248579729135596,106.51499938964844,1.067065526857262,105.73500061035156,-0.019804046143949705
9631,2021-11-02,108.83000183105469,108.95999908447266,107.14749908447266,108.35749816894531,1097600.0,0.01067980611645325,3.9488178314758877,-0.4896429587932071,79.37317335472645,87.08727563379095,-1.9853131622844415,-5.058766520005619,-8.567029826716805,-11.380177037701117,25.794960742374478,1.8125,4.9859550259394325,4.191751861572271,-1.9437269374440973,10.32723066058864,1.124012462064087,7.259491261080456,-3.549852447509764,93.43213719352234,12.713718159648593,3.067739399508182,11,-1.6862525939941406,-7.123752593994141,-9.57125473022461,-11.975002288818345,3.4524993896484375,1,-0.04065977191314474,-1.1028967303842883,107.68000030517578,-1.5487676833755637,108.2750015258789,2.248579729135596,106.51499938964844,-0.04065977191314474
9632,2021-11-03,109.4800033569336,109.625,107.61499786376952,108.83000183105469,1202400.0,0.005972631764611602,3.276623893122986,1.3756539430342958,75.25846009553946,84.93364118628023,-2.3222118549921476,-5.146034670452451,-9.028109652575836,-11.814366595068435,28.105083176606875,2.010002136230483,4.816303963314255,4.31700325012207,-1.5729626841632722,10.206969184407413,1.372020282979392,7.261986217264749,-4.123756979370114,96.72138783368354,17.38114808594196,2.9449829671426717,11,-2.066253662109375,-7.503753662109375,-10.491256713867188,-11.613754272460938,5.1324996948242045,2,-0.013130251698233675,3.9488178314758877,108.83000183105469,-1.1028967303842883,107.68000030517578,-1.5487676833755637,108.2750015258789,-0.013130251698233675
9633,2021-11-04,110.14749908447266,110.98500061035156,109.04750061035156,109.375,1132000.0,0.006096964807014604,-1.7145399641912296,1.1884573400471847,77.38628041891594,82.68598632400351,-2.642483602358311,-5.30190925469951,-9.505187189075556,-12.278100559364646,29.974452856211887,1.9375,4.623639673486821,4.487123870849615,-1.317624795494666,10.291872537193896,1.5847495376774674,7.389498204021763,-4.620502562011723,82.81165837832425,3.3340764329440304,2.9023743331721437,11,-2.0537490844726562,-7.491249084472656,-11.19000244140625,-12.007499694824219,4.209999084472656,3,-0.030232205531066203,3.276623893122986,109.4800033569336,3.9488178314758877,108.83000183105469,-1.1028967303842883,107.68000030517578,-0.030232205531066203
9634,2021-11-05,110.4875030517578,112.24500274658205,110.38249969482422,111.01000213623048,1165600.0,0.0030868060565258926,-4.085292310256155,-0.6763750209870693,75.36445396780665,80.2409473855949,-2.670765220683478,-5.134299738438486,-9.630051794654122,-12.406464945675381,31.9877355544513,2.097503662109389,4.3189908817385145,4.337752532958973,-1.3554161429929508,10.030921208910897,1.491168194983004,7.184336870934942,-4.63302628402343,65.52234561618776,-11.10213984901155,2.846584337975964,11,-1.763751983642564,-7.201251983642564,-12.085002899169908,-11.955005645751939,1.659996032714858,4,-0.015001707658527264,-1.7145399641912296,110.14749908447266,3.276623893122986,109.4800033569336,3.9488178314758877,108.83000183105469,-0.015001707658527264
9635,2021-11-08,109.21499633789062,111.4250030517578,108.06999969482422,110.97000122070312,1408000.0,-0.011517200395696037,1.517818086044424,3.3588669051615314,64.92398370240943,76.65326302892788,-1.2003745038644809,-3.354692778132147,-8.165812969377072,-10.9469298006604,33.100338434253864,3.3550033569335795,4.058872469400768,2.6341209411621094,-2.5722136073795667,7.8404554897037855,0.03095366689126422,5.2372882154329545,-2.84927749184844,40.55901457778299,-31.74094234095253,2.603167274270839,11,-0.4912452697753906,-5.303745269775391,-11.201248168945312,-10.826248168945312,5.212501525878892,0,0.02096782486209592,-4.085292310256155,110.4875030517578,-1.7145399641912296,110.14749908447266,3.276623893122986,109.4800033569336,0.02096782486209592
9636,2021-11-09,109.2375030517578,109.67749786376952,108.50499725341795,109.2750015258789,1003600.0,0.00020607713795595117,1.783413476776607,0.02136659247409866,65.29667752736788,75.22311983004874,-1.0840977366363376,-2.8758715147343423,-8.007202355249973,-10.753114483701722,34.331348408655714,1.1725006103515625,3.7060096077955507,2.2447525024413864,-2.3726469656149476,6.86215197049772,-0.06394723158678062,4.553452236469553,-2.401441493672422,35.04327163911498,-34.415520125012904,2.3086997340281643,11,-0.5137519836425639,-4.8525009155273295,-11.223754882812486,-10.848754882812486,4.464996337890639,1,0.0321089332585931,1.517818086044424,109.21499633789062,-4.085292310256155,110.4875030517578,-1.7145399641912296,110.14749908447266,0.0321089332585931
9637,2021-11-10,108.47750091552734,109.63500213623048,108.10749816894531,108.87000274658205,1515600.0,-0.006957337132379893,-1.6975613042306907,10.46714140386213,60.20697622374244,73.16023841534181,0.11827720232645333,-1.6370713034100959,-7.089233092404385,-9.810668512934711,35.14004475712886,1.5275039672851705,3.3590212431435162,1.127500152587885,-2.680669730846418,4.935670036022188,-0.7765847891292594,3.0315850943050293,-1.2087240623622364,9.760501145778859,-55.61128499932866,1.9040849417171504,11,0.7012519836425781,-4.053749084472656,-10.463752746582031,-10.088752746582031,1.150001525878892,2,0.03507640084867725,1.783413476776607,109.2375030517578,1.517818086044424,109.21499633789062,-4.085292310256155,110.4875030517578,0.03507640084867725
9638,2021-11-11,108.49749755859376,109.20249938964844,108.2074966430664,108.8625030517578,998400.0,0.00018433908319837045,-1.1058095976231996,0.9299459627569596,58.26788746152723,70.44882054523066,0.4571454007851088,-1.3819752013428541,-6.95051349994354,-9.692996629893884,35.209023949959594,0.9950027465820312,3.0024708765767514,0.927872085571309,-2.587725948623955,4.443470119766573,-0.8299269315263302,2.685671102668948,-0.8306226339553007,10.239462306250374,-50.312807659446506,1.7577990170976354,11,1.1987533569335795,-2.6587448120117188,-10.483749389648452,-10.108749389648452,-1.0124969482422017,3,0.05636079753693535,-1.6975613042306907,108.47750091552734,1.783413476776607,109.2375030517578,1.517818086044424,109.21499633789062,0.05636079753693535
9639,2021-11-12,109.64749908447266,109.95500183105469,108.17749786376952,108.93000030517578,874800.0,0.010599336867265885,1.6679148487867654,-1.965720496634909,60.836566533370245,68.54605103171174,-0.5338312899690294,-2.200603539211542,-7.927339504221379,-10.702354271545303,35.13015911777405,1.7775039672851705,3.0136785440961376,1.7958736419677734,-1.4075991228323232,4.99934640676787,0.1941372595677251,3.397610024367822,-1.6143739340786993,47.01930882985009,-9.899330886974731,1.601736382400047,11,0.0487518310546875,-3.5987472534179688,-11.633750915527344,-11.258750915527344,-0.4499969482421733,4,0.04295582775530571,-1.1058095976231996,108.49749755859376,-1.6975613042306907,108.47750091552734,1.783413476776607,109.2375030517578,0.04295582775530571
9640,2021-11-15,109.7300033569336,110.37999725341795,108.97750091552734,109.82250213623048,682400.0,0.000752450107388114,1.322996436424324,-0.1289183786312988,59.447931541045634,66.3321352746361,-0.3296255225407805,-2.0360353831387954,-7.833347916966517,-10.650370423218263,34.95131525727585,1.4024963378906108,2.9705310182027915,1.6552528381347713,-1.4089905935895928,4.719496269859135,0.12313112227259637,3.1873745539969462,-1.5525054931640767,71.39739677232042,16.570427165168297,1.5321217158621812,11,0.1999969482421875,-3.3612518310546875,-11.678754806518555,-11.341255187988281,-2.5074996948242188,0,0.022031310066357612,1.6679148487867654,109.64749908447266,-1.1058095976231996,108.49749755859376,-1.6975613042306907,108.47750091552734,0.022031310066357612
9641,2021-11-16,110.8375015258789,110.90499877929688,109.10250091552734,109.60250091552734,967200.0,0.010092938440390054,1.6313931212688229,-13.351534147144106,74.63186358677692,66.26251344032914,-1.2543180958609526,-2.9097534867209873,-8.706980414399652,-11.617411383400253,34.616121234333754,1.8024978637695312,2.7148500726385407,2.5196258544921903,-0.6139673335501641,5.653219042534545,0.9528292604710202,4.0864224485133605,-2.660003662109389,97.58723007358034,35.677978767429224,1.566796594021175,11,-0.6800003051757812,-4.46875,-12.553752899169922,-12.448753356933594,-2.0875015258789062,1,0.03238972629721726,1.322996436424324,109.7300033569336,1.6679148487867654,109.64749908447266,-1.1058095976231996,108.49749755859376,0.03238972629721726
9642,2021-11-17,111.1374969482422,111.26499938964844,109.85250091552734,110.8375015258789,707600.0,0.0027066238252695385,4.090081792563063,0.24291115311910413,73.39908516945701,65.81949174594483,-1.4465977337684848,-2.9504927258794424,-8.819929204266884,-11.779088212279149,34.05458483090187,1.4124984741210938,2.578160307984348,2.55899658203127,-0.6035506895530176,5.721543853615557,0.9777229462391261,4.140270217823414,-2.6345986938476784,95.87036831115607,30.351660931419985,1.5812736357921413,11,-0.9799957275390767,-4.673744201660156,-12.853748321533217,-12.74874877929689,-0.6175003051757955,2,0.02307954121551603,1.6313931212688229,110.8375015258789,1.322996436424324,109.7300033569336,1.6679148487867654,109.64749908447266,0.02307954121551603
9643,2021-11-18,110.69499969482422,111.75,110.37000274658205,111.36000061035156,999600.0,-0.003981529776795889,-1.0988634187945165,-2.216703542636145,64.1354821574042,64.57182821145565,-1.0261844848932355,-2.2670581235531557,-8.205855442719042,-11.211137134841096,33.74071943288619,1.3799972534179545,2.2977699891831094,1.889749526977539,-1.1919531316943193,4.971452185649397,0.348898197641617,3.430600856313461,-1.8927330810547005,70.46886845842555,6.397163792509517,1.540851329335929,11,-0.7849998474121094,-3.5987472534179545,-12.338125228881836,-12.306251525878906,0.3300018310546875,3,-0.009643590553872983,4.090081792563063,111.1374969482422,1.6313931212688229,110.8375015258789,1.322996436424324,109.7300033569336,-0.009643590553872983
9644,2021-11-19,111.5124969482422,112.3000030517578,110.55500030517578,111.46749877929688,1326800.0,0.007385132622717894,1.1543105803012381,-0.06766632630820259,71.81891705707653,65.33793191752979,-1.880780225242745,-2.8523616462812384,-8.868156316393552,-11.895077540113064,33.26392603183606,1.745002746582017,2.117542013331601,2.4669967651367273,-0.6747240990698913,5.608717629343346,0.8961363330334109,4.037857197240044,-2.4348114438476784,76.29779993432714,11.689554684016528,1.5708604321033115,11,-1.3087463378906392,-3.6749954223632955,-11.92999649047853,-12.24249649047853,-0.2774963378906392,4,-0.03611699538716251,-1.0988634187945165,110.69499969482422,4.090081792563063,111.1374969482422,1.6313931212688229,110.8375015258789,-0.03611699538716251
9645,2021-11-22,110.91500091552734,113.18499755859376,110.87750244140624,111.64749908447266,1295600.0,-0.005358108275453466,-4.7151927437640415,-16.27839945743806,62.66706096004257,65.04575229893808,-1.1362697698135804,-2.063962317465027,-8.14193484028928,-11.161832097478964,33.137796972929124,2.3074951171875284,1.819249032957444,1.6811256408691406,-1.4330987286150645,4.795350010353346,0.12401345612704517,3.238237825611236,-1.5150836563964987,44.39685218304567,-15.881066465023608,1.5571121847421,11,-0.2687530517578125,-2.6350021362304688,-10.741876602172852,-11.291252136230469,-1.027503967285142,0,-0.015484819592661792,1.1543105803012381,111.5124969482422,-1.0988634187945165,110.69499969482422,4.090081792563063,111.1374969482422,-0.015484819592661792
9646,2021-11-23,109.79000091552734,111.52999877929688,109.35250091552734,111.1750030517578,1246400.0,-0.010142902138699839,1.078763269542417,1.8907926257681298,51.78057147264374,64.10948510437157,0.08419823788310055,-0.8099775308425308,-6.814648062717964,-9.916545110181985,32.33560895926915,2.1774978637695312,1.5109265636983906,0.44787559509276775,-2.580196690507208,3.4759478806927433,-1.0661605477072271,1.9619117378927626,3.3949966430664205,11.415535113161944,-42.424503422063246,1.5140361427999882,11,0.8912467956542969,-0.7437515258789062,-9.381250381469727,-9.950000762939453,1.00250244140625,1,-0.023385529028216445,-4.7151927437640415,110.91500091552734,1.1543105803012381,111.5124969482422,-1.0988634187945165,110.69499969482422,-0.023385529028216445
9647,2021-11-24,110.38999938964844,110.60250091552734,108.5374984741211,109.5199966430664,1280400.0,0.005464964651769488,2.189178680209027,-0.6281598589803684,51.403763685426206,63.34680468480479,-0.24136488498554343,-1.0997382957358042,-7.222574828924138,-10.388672366254156,32.36987595306464,2.06500244140625,1.4273752419347119,0.8151241302490178,-1.7212240154317442,3.3514722759297797,-0.4530499425913632,2.0832982030893987,2.7949981689453267,39.860167411685204,-9.889047602623087,1.268174072840384,11,0.2912483215332031,-1.1962509155273438,-8.962499618530273,-10.238750457763672,-4.367500305175781,2,-0.014856412706912514,1.078763269542417,109.79000091552734,-4.7151927437640415,110.91500091552734,1.1543105803012381,111.5124969482422,-0.014856412706912514
9648,2021-11-26,107.07250213623048,110.05249786376952,106.46499633789062,109.03500366210938,1354000.0,-0.030052516276479313,-1.2580561511514186,-2.255741758964494,35.2991754472049,60.50931678634196,3.1879908068388687,2.3838904789770794,-3.7539621853137675,-6.98856065845645,32.299369431336096,3.9250030517578125,1.2541775953347667,-2.530248260498027,-4.9337778819251525,-0.12671863907090142,-3.7320130712115827,-1.3284834497844713,5.92659545898438,9.040263214063707,-37.11453149791429,1.2017648107135597,11,2.7524948120117045,2.121246337890611,-5.158750534057631,-6.540000915527358,-0.795005798339858,4,0.03219775794955848,2.189178680209027,110.38999938964844,1.078763269542417,109.79000091552734,-4.7151927437640415,110.91500091552734,0.03219775794955848
9649,2021-11-29,108.68250274658205,109.40249633789062,107.16500091552734,108.44750213623048,1350400.0,0.015036546062061174,1.671655795649209,-0.11974544083287741,47.77245781888217,59.21204192832381,1.5943758678688766,0.8495405386639874,-5.137105443012601,-8.494529108931914,31.278240849298832,2.329994201660142,1.2367716931096027,-0.9406227111816321,-3.303322788209144,1.4220773658458796,-2.121972749695388,0.24072732733212376,3.924548773193365,32.9986012779235,-13.291313539915933,1.181350038513757,11,1.142494201660142,0.5112457275390483,-6.6087512969970845,-8.15000152587892,-7.1875,0,0.02155359621004438,-1.2580561511514186,107.07250213623048,2.189178680209027,110.38999938964844,1.078763269542417,109.79000091552734,0.02155359621004438
9650,2021-11-30,105.54750061035156,109.54000091552734,105.125,108.68250274658205,3877600.0,-0.028845509231053112,-1.2185915536156207,-13.34039997402772,37.75305150719293,55.11439614170336,4.552435025783083,4.022842922926458,-1.8129618283307138,-5.278736136754134,30.23897191546717,4.415000915527344,1.1768030247228438,-3.9689998626708984,-6.838944851956043,-1.0990548733857537,-5.403972357313478,-2.534027368028319,6.6910275985107575,6.59641984190891,-39.41765520722154,1.434972494642575,11,3.6074981689453125,3.6074981689453125,-3.2250003814697266,-4.7662506103515625,-4.7975006103515625,1,0.053885690964833755,1.671655795649209,108.68250274658205,-1.2580561511514186,107.07250213623048,2.189178680209027,110.38999938964844,0.053885690964833755
9651,2021-12-01,104.40499877929688,108.62249755859376,104.2925033569336,107.11499786376952,1725600.0,-0.010824527577137477,-1.950602425297973,0.8644329307319505,36.81823726881524,51.04985748607648,5.237286653367704,5.077144925801321,-0.48827681071080065,-4.076236059567776,29.455218112382873,4.3299942016601705,0.9476209536306328,-4.890251541137701,-8.55518958833045,-1.2253134939449524,-6.722720564734075,-3.0577825175413267,7.264447172856464,1.7828124546588897,-46.80051199880597,1.8324690235963779,12,4.333751678466797,4.333751678466797,-1.894998550415039,-3.4837493896484375,-5.049995422363281,2,0.05251183595657949,-1.2185915536156207,105.54750061035156,1.671655795649209,108.68250274658205,-1.2580561511514186,107.07250213623048,0.05251183595657949
9652,2021-12-02,108.0425033569336,108.6999969482422,104.4124984741211,104.61000061035156,3072400.0,0.034840329679291404,-1.2403608682045766,-1.2666066074520415,48.80672875564197,49.34666266365847,1.2455732567579645,1.398106288096855,-3.920946547697014,-7.587712460147117,28.365494453954142,4.294998168945327,0.8091575977223613,-1.1808719635009766,-4.886708971986224,2.5249650449842704,-3.0337904677436,0.6720465407416469,2.889248335697772,65.10422875489768,11.1885605421174,1.8529185042426255,12,0.6962471008300781,0.6962471008300781,-4.871252059936523,-6.776252746582031,-8.235000610351548,3,0.025452945966227603,-1.950602425297973,104.40499877929688,-1.2185915536156207,105.54750061035156,1.671655795649209,108.68250274658205,0.025452945966227603
9653,2021-12-03,106.81749725341795,110.1374969482422,105.1125030517578,108.23999786376952,2494000.0,-0.01133818696766642,-1.0796711103813796,-0.41442082217356996,42.60710051906989,46.10090527054662,2.081617648863272,2.488428656523908,-2.5460888225074285,-6.234418744256473,26.47450973355695,5.024993896484403,0.35091021757122576,-2.2393779754638814,-6.067600913928288,1.5888449630005255,-4.153489444696078,-0.32526650623168507,3.4503296056436312,43.199258596946585,-11.11003327713238,1.9141114692322014,12,1.9212532043457173,1.9212532043457173,-3.2893714904785014,-5.551246643066392,-5.542495727539048,4,-0.007442583746923193,-1.2403608682045766,108.0425033569336,-1.950602425297973,104.40499877929688,-1.2185915536156207,105.54750061035156,-0.007442583746923193
9654,2021-12-06,108.83000183105469,109.55999755859376,107.76750183105469,108.57749938964844,1783200.0,0.01884058912990816,1.0934331283970236,-0.17750603378921964,47.86425833195435,44.456149422981255,-0.3927126972645709,0.36404620030447177,-4.379768264418729,-8.066511104937376,24.100105109675486,2.7425003051758097,-0.08455630204703368,-0.14399833679199503,-3.913126161983371,3.6251294883993808,-2.02856224938769,1.7405655758037,1.3074951171875142,77.63051239043727,24.430084709553455,1.884563912595689,12,-0.9187507629394531,-0.09125137329101562,-5.301876068115234,-7.563751220703125,-7.2775039672851705,0,-0.02345406092270874,-1.0796711103813796,106.81749725341795,-1.2403608682045766,108.0425033569336,-1.950602425297973,104.40499877929688,-0.02345406092270874
9655,2021-12-07,111.50499725341795,112.42749786376952,109.62999725341795,110.19499969482422,2109200.0,0.024579577114368423,-1.2930309928208452,5.188058979937097,51.4743143401967,44.42212085270937,-3.324860521082144,-2.245731441852584,-6.792166351771542,-10.611847598411558,23.585238961151973,3.5974960327148295,-0.30960070457413735,2.416497039794905,-1.518921176622996,6.351915256212806,0.4487879315859544,4.384206148003855,-7.212493896484361,88.660095473004,39.3775628210761,1.9677091082089515,12,-3.144996643066392,-2.7662467956542827,-7.153747558593736,-9.798748016357408,-10.31999969482419,1,-0.08977171206135404,1.0934331283970236,108.83000183105469,-1.0796711103813796,106.81749725341795,-1.2403608682045766,108.0425033569336,-0.08977171206135404
9656,2021-12-08,112.74500274658205,113.125,111.47000122070312,111.50499725341795,1574400.0,0.011120627090335011,-1.526720402553231,0.9465708428458597,53.40898169819543,44.64492285412817,-4.583636335977772,-3.3829355230496816,-7.674636934375073,-11.683169955648609,23.139742401986485,1.654998779296875,-0.6729363961930233,3.481127548217785,-0.7812756478639216,7.743530744299491,1.3499259501769387,5.612329146258631,-8.28979949951173,95.6384827906286,50.09064581519547,2.131201598040852,12,-4.036251068115249,-4.006252288818374,-8.320003509521499,-11.038753509521499,-13.382499694824247,2,-0.10639054906533929,-1.2930309928208452,111.50499725341795,1.0934331283970236,108.83000183105469,-1.0796711103813796,106.81749725341795,-0.10639054906533929
9657,2021-12-09,112.28250122070312,112.98500061035156,111.88249969482422,112.74500274658205,1209600.0,-0.0041021909141152335,1.339531306917068,-0.37298344920937965,53.36370540576977,46.652092849524266,-4.273898243942625,-2.7623859090017078,-6.8783129724890415,-11.095355095327463,22.92922323727194,1.1025009155273438,-0.9149877808682163,2.828376007080081,-1.6217736524319548,7.278525666592117,0.603301177324056,5.053450836836106,-7.480506103515623,89.48519063733679,45.14446975053491,2.225074829756018,12,-3.573749542236328,-3.543750762939453,-7.857501983642578,-10.576251983642578,-14.517501831054688,3,-0.11513368265959067,-1.526720402553231,112.74500274658205,-1.2930309928208452,111.50499725341795,1.0934331283970236,108.83000183105469,-0.11513368265959067
9658,2021-12-10,114.6125030517578,114.8000030517578,112.65750122070312,112.96499633789062,1810800.0,0.02075124623804747,1.1186597961477973,-3.5621649263455155,56.17284775858185,47.5854695094909,-6.059047137187278,-4.859949729277318,-8.771223267654477,-13.297038195183035,22.949128308211154,2.5175018310546733,-0.9121669448458647,4.8526275634765454,-0.12928208525910634,9.834537212212197,2.3616727391087267,7.343582387844364,-9.4775877392578,97.33380778594086,54.679367179169105,2.490954824367825,12,-5.066249847412095,-5.066249847412095,-9.91750335693358,-12.63625335693358,-17.652503967285142,4,-0.12917439119613305,1.339531306917068,112.28250122070312,-1.526720402553231,112.74500274658205,-1.2930309928208452,111.50499725341795,-0.12917439119613305
9659,2021-12-13,114.35749816894531,115.36000061035156,113.53500366210938,114.5,2166000.0,-0.002224930753823018,-1.0419650860045242,-0.08649544785173871,56.94961909282761,49.71842146345031,-5.4919221622076435,-4.4628013750195095,-8.12675431550349,-12.909543671613406,22.728770491385625,1.8249969482421875,-0.9532191236302054,4.3621227264404325,-1.0261406221939495,9.750386075074815,1.6679910521232415,7.056254400757624,-8.64267759208984,82.5043306441842,38.41503089709404,2.694131674317194,12,-4.531246185302734,-4.531246185302734,-8.982498168945312,-11.701248168945312,-19.28250122070311,0,-0.11439998996601919,1.1186597961477973,114.6125030517578,1.339531306917068,112.28250122070312,-1.526720402553231,112.74500274658205,-0.11439998996601919
9660,2021-12-14,112.14749908447266,115.21749877929688,110.41500091552734,113.2925033569336,2087200.0,-0.019325353561055802,-1.0835128971504795,8.035014455509154,54.55951261634059,51.689674279842016,-2.51135406862619,-2.173858200447313,-5.535109062940776,-10.595605809652469,21.736760767838113,4.802497863769531,-0.5544186898363819,2.0312488555908175,-3.439776520053954,7.502274231235589,-0.7042638322315611,4.766761543413196,-5.661064104937495,35.03535441586914,-12.642217229947256,2.735512687822385,12,-2.261249542236328,-2.321247100830078,-6.142498016357422,-8.861248016357422,-17.26999664306642,1,-0.09447380732692656,-1.0419650860045242,114.35749816894531,1.1186597961477973,114.6125030517578,1.339531306917068,112.28250122070312,-0.09447380732692656
9661,2021-12-15,114.42749786376952,114.625,112.39749908447266,112.41999816894531,2060800.0,0.020330357769097418,-1.1705269027042096,-1.753268300483736,57.33223452044102,52.636952698153024,-3.598580756801681,-4.396525521967789,-7.445441183473179,-12.731246200518925,20.4838608849119,2.4775009155273438,-0.3695564605693846,4.131747817993144,-1.6647994790052252,9.928295114991514,1.2334741694939595,7.030021466492329,-7.23117763376905,81.1425115443775,31.134537025375025,2.898273648499182,12,-4.1912460327148295,-4.601245880126939,-8.109996795654283,-11.141246795654283,-17.84749603271483,2,-0.11572830440582971,-1.0835128971504795,112.14749908447266,-1.0419650860045242,114.35749816894531,1.1186597961477973,114.6125030517578,-0.11572830440582971
9662,2021-12-16,113.70249938964844,115.1875,112.95999908447266,115.18499755859376,2080800.0,-0.006335876320429756,1.9949530697030313,-0.7384798975399836,63.29188155545267,54.935261702195554,-2.219705015409076,-3.657007341717332,-6.38454211530258,-11.864879111340201,19.103798962616587,2.2275009155273438,0.27227647553854695,3.278499221801752,-2.7068909568890973,9.263889400492602,0.2858041324563203,6.271194311147184,-5.853084729219887,66.48126748242308,10.824727123915267,2.9926950893454256,12,-2.1387481689453125,-3.8762474060058594,-7.148122787475586,-10.416248321533203,-18.394996643066392,3,-0.1261185674445795,-1.1705269027042096,114.42749786376952,-1.0835128971504795,112.14749908447266,-1.0419650860045242,114.35749816894531,-0.1261185674445795
9663,2021-12-17,109.62750244140624,113.73500061035156,109.32250213623048,113.47000122070312,3664400.0,-0.035839114972112895,1.0182965982216325,2.5919079428141925,51.72413601107558,55.36413699987568,2.5656105483923994,0.3519600362453019,-2.0532398070570963,-7.676801892022908,17.367831477748926,4.4124984741210795,0.9924562302170585,-0.7431228637695426,-6.737370007987806,5.251124280448721,-3.7402464358786744,2.254000708339589,-1.1772409049838473,5.0517661657902755,-51.2620253999827,2.997123572109132,12,2.71374893188478,0.19874954223634234,-2.826250076293931,-6.341251373291001,-14.300003051757798,4,-0.10820736391489061,1.9949530697030313,113.70249938964844,-1.1705269027042096,114.42749786376952,-1.0835128971504795,112.14749908447266,-0.10820736391489061
9664,2021-12-20,107.48500061035156,108.25,106.19000244140624,107.90249633789062,3312000.0,-0.019543470236401683,2.703356238598827,0.10865214318050011,53.66776797531559,55.60785407044445,5.025773819444325,2.294923215372066,0.30983682628257725,-5.4435876487294195,15.690385645691501,3.4375,1.2105136528729332,-2.6842498779296875,-8.786607784870327,3.418108029010952,-5.735428831400014,0.36692907554063936,7.875,14.345042307133356,-46.26418815704738,3.0511789534703198,12,3.2900009155273438,2.3412513732910156,0.282501220703125,-4.198749542236328,-13.055000305175781,0,-0.09792065372947745,1.0182965982216325,109.62750244140624,1.9949530697030313,113.70249938964844,-1.1705269027042096,114.42749786376952,-0.09792065372947745
9665,2021-12-21,109.19750213623048,109.60749816894531,107.59249877929688,108.0124969482422,2707200.0,0.01593246979722296,1.009977206914819,-2.8383648258470084,58.880755335623846,56.21582891904761,3.29839356279102,0.4713183788446287,-1.1541771878735716,-7.05864909017177,13.402109063411244,2.12249755859375,1.7439202838626784,-0.8858734130859176,-6.9923812129755305,5.220634386803695,-3.939127313030724,2.167380486858889,5.979098510742176,33.425957331343746,-33.19412033109672,3.0532538999448064,12,1.5774993896484233,0.6287498474120952,-1.3250007629394673,-5.911251068115249,-12.620002746582045,1,-0.12932992890597084,2.703356238598827,107.48500061035156,1.0182965982216325,109.62750244140624,1.9949530697030313,113.70249938964844,-0.12932992890597084
9666,2021-12-22,107.22250366210938,107.5,105.29499816894531,107.5,2952000.0,-0.01808648032678606,14.892114813592874,-0.23417309958086802,48.38072825721772,55.66216479143071,4.925626347063954,2.3653781587349556,1.0383454251469573,-4.977505333817135,12.426767964180868,3.9025039672851705,1.994323759632195,-2.73249702453613,-8.971487248923054,3.5064931998507944,-5.851992136729592,0.38699808765733223,7.774365020751958,19.484509844751393,-45.37227004915959,3.1194951121934653,12,3.1049957275390625,2.603748321533203,0.9268722534179688,-3.9362525939941406,-9.340003967285156,2,-0.11513442420264675,1.009977206914819,109.19750213623048,2.703356238598827,107.48500061035156,1.0182965982216325,109.62750244140624,-0.11513442420264675
9667,2021-12-23,108.75,110.61499786376952,107.94000244140624,107.95249938964844,2487200.0,0.014246042441838691,-5.504591581173365,-2.8739139997800507,53.771104215617434,55.39530439776801,3.17861414978087,0.7470175023095464,-0.26011125695873716,-6.393087914548801,11.557416315950558,3.392494201660142,1.9923526817775326,-1.1230007171630803,-7.380998853918754,5.134997419592594,-4.251999785540917,2.005998351214757,5.858793862304694,40.93602881089954,-25.55897312811976,3.1289990683778406,12,1.5774993896484375,1.0762519836425781,-0.4868736267089844,-5.463748931884766,-11.919998168945312,3,-0.11190802913972697,14.892114813592874,107.22250366210938,1.009977206914819,109.19750213623048,2.703356238598827,107.48500061035156,-0.11190802913972697
9668,2021-12-27,110.5199966430664,110.68000030517578,108.51499938964844,109.55750274658205,1287200.0,0.016275831200610602,2.3762165377751336,1.2068879747440748,53.32938336268756,54.993055983308004,0.8571883577573942,-0.7920685660153879,-1.8651582797523645,-8.029323557870626,11.90353842717051,2.1650009155273438,1.8728894078977447,0.4746212005615291,-5.647016329516362,6.59625873063942,-2.586197564477416,3.5354399656004745,3.716245391503918,97.02871683127357,30.622779350284205,3.060818765038948,12,-0.2637481689453125,-0.6937446594238281,-2.209369659423828,-7.233745574951172,-12.657493591308608,0,-0.13764471913272291,-5.504591581173365,108.75,14.892114813592874,107.22250366210938,1.009977206914819,109.19750213623048,-0.13764471913272291
9669,2021-12-28,111.0250015258789,111.2624969482422,110.41000366210938,110.75,1093600.0,0.00456935304154471,1.273338555283107,0.2857176828688333,48.96597245003754,54.37155152038544,-0.19025026686489355,-1.1727064536360388,-2.192801122221425,-8.412998492125396,12.19459855959266,0.8524932861328267,1.79013956206542,0.8625011444091797,-5.238948191389511,6.96395048020787,-2.1882235234901657,3.913225812308525,2.853590754066417,96.02018481868416,31.089629845072835,3.0507246678993436,12,-0.78375244140625,-1.1987495422363281,-2.5218753814697266,-7.738750457763672,-14.7550048828125,1,-0.1413870922809357,2.3762165377751336,110.5199966430664,-5.504591581173365,108.75,14.892114813592874,107.22250366210938,-0.1413870922809357
9670,2021-12-29,111.23500061035156,111.79750061035156,110.71749877929688,111.19249725341795,836400.0,0.0018914576139295036,-1.1763254387380946,0.15455680399505792,46.59602769284426,53.17863965065247,-0.6071474182241303,-0.9852810454190433,-2.2599609870362514,-8.49642042825326,12.327200633654387,1.0800018310546875,1.421316992290457,0.7881252288818388,-4.925499301056632,6.50174975882031,-2.068687036087397,3.6449374938510744,2.3002479051537534,91.34948421675098,29.05147853279432,2.856812264969237,12,-0.9937515258789062,-1.4087486267089844,-2.214374542236328,-7.9212493896484375,-15.782501220703125,2,-0.1510765515617024,1.273338555283107,111.0250015258789,2.3762165377751336,110.5199966430664,-5.504591581173365,108.75,-0.1510765515617024
9671,2021-12-30,109.8874969482422,111.94249725341795,109.69249725341795,111.31500244140624,1003200.0,-0.012114025753724555,-1.4759218214789054,-33.58571172140257,44.80814216572243,51.12489082957133,0.03199683197323111,0.8369269751004538,-0.8051394012290132,-7.033480902361063,12.20846313624216,2.25,0.9775013250543196,-0.8335033416747848,-5.804405877016109,4.137399193666539,-3.318954609345454,1.6519479259958842,3.3181415534007073,48.65701514443997,-9.780560618901362,2.485451267670663,12,-0.3724975585937642,-0.061244964599623586,-0.4243736267089986,-6.131248474121108,-14.919998168945327,3,-0.12112385783855706,-1.1763254387380946,111.23500061035156,1.273338555283107,111.0250015258789,2.3762165377751336,110.5199966430664,-0.12112385783855706
9672,2021-12-31,110.7925033569336,111.27249908447266,109.4625015258789,109.4625015258789,1278800.0,0.008235754146967755,-1.721797092803139,-0.9316964715188367,41.17375587849243,49.95262637039542,-1.4854087385094914,0.15653262523093758,-1.5884872210953915,-7.810150153903493,12.155586730150791,1.80999755859375,0.7568601013844898,-0.0659969329833956,-4.874422300451812,4.742428434485021,-2.470209616717611,2.3382157507508197,2.096709531401416,66.44800544909421,12.396394114974981,2.4042126837342113,12,-2.173755645751953,-0.9662513732910156,-0.9287548065185547,-7.0362548828125,-14.905006408691392,4,-0.11652416247440489,-1.4759218214789054,109.8874969482422,-1.1763254387380946,111.23500061035156,1.273338555283107,111.0250015258789,-0.11652416247440489
9673,2022-01-03,106.02249908447266,110.6675033569336,105.75499725341795,110.58499908447266,2570000.0,-0.0430534930426989,1.0782642936912223,-3.430446405011301,34.06614979512504,47.774668794818695,3.0390355175490384,5.126776327494667,3.2426801792148296,-2.9354489843359772,13.288820345254695,5.037506103515639,0.10429536839966147,-4.79625129699707,-9.756092868269363,0.1635902742752222,-7.2761720826332095,-2.316330511360931,6.562945215086771,4.323261916035583,-44.223719147327024,2.4799207856361454,1,2.5962486267089844,3.803752899169922,3.914999008178711,-2.2662506103515625,-8.129997253417969,0,-0.08670326895514802,-1.721797092803139,110.7925033569336,-1.4759218214789054,109.8874969482422,-1.1763254387380946,111.23500061035156,-0.08670326895514802
9674,2022-01-04,106.27749633789062,106.9375,105.75250244140624,106.52749633789062,2774000.0,0.0024051239653839485,1.2149335462894568,0.0547945205479452,37.87189744582421,45.44035125150763,2.8996724758544445,4.923159912599317,3.035420159687817,-3.077295751598456,14.483533929801967,1.1849975585937642,-0.7159448596840008,-4.413628768920901,-9.708954179814967,0.8816966419731642,-7.061291474367934,-1.7659660634738685,6.016330116444237,8.481330153389397,-40.04910770611579,2.6476627054470314,1,2.3412513732910156,3.548755645751953,3.2318763732910156,-2.5212478637695312,-10.864997863769531,1,-0.07917944603605298,1.0782642936912223,106.02249908447266,-1.721797092803139,110.7925033569336,-1.4759218214789054,109.8874969482422,-0.07917944603605298
9675,2022-01-05,101.49500274658205,106.46749877929688,101.39250183105469,106.00250244140624,2980800.0,-0.04500005886574032,-1.1538441612687538,18.02999877929676,25.784111201588615,42.929616023104394,7.235561742869862,9.39917972757,7.796877465875596,1.7886532877858343,15.01964837602163,5.0749969482421875,-1.0473947571229303,-8.695622634887684,-15.377704209815164,-2.013541059960204,-12.036663422351424,-5.354581847423944,10.518870576337235,0.9715730805918881,-41.63945722789392,3.3410407874637396,1,5.172496795654283,6.8812484741210795,8.014369964599595,2.2612457275390483,-7.612503051757827,2,-0.051480427234055104,1.2149335462894568,106.27749633789062,1.0782642936912223,106.02249908447266,-1.721797092803139,110.7925033569336,-0.051480427234055104
9676,2022-01-06,100.75,102.44750213623048,100.2750015258789,101.49250030517578,2906000.0,-0.007340289929763433,-1.5672131590928724,0.16472553642729457,25.76480940291877,39.817805488360094,7.784511333312793,9.69662195710147,8.496359570862893,2.5976194784318807,15.386213792710343,2.1725006103515767,-1.326837709783078,-8.84087524414062,-16.620674682114966,-1.0610758061662722,-12.730774963127786,-4.950975525153453,10.626591033407408,4.319150530294201,-33.81538656791279,3.889899718987173,1,5.3587493896484375,7.067501068115234,8.404998779296875,3.0062484741210938,-8.125,3,-0.05258065121937039,-1.1538441612687538,101.49500274658205,1.2149335462894568,106.27749633789062,1.0782642936912223,106.02249908447266,-0.05258065121937039
9677,2022-01-07,99.3550033569336,100.62249755859376,99.34750366210938,100.62249755859376,2430000.0,-0.013846120526713745,1.0118338921225538,1.7070621962372137,28.636793906258987,37.074184437645805,8.612360305369222,10.617847658361882,9.889616703643526,4.046043465379938,15.837195577107924,1.402496337890625,-1.983203389466098,-9.58949699401856,-18.49446059504905,-0.6845333929880724,-14.041978794533804,-5.137015193503316,11.133460515871533,0.06625172284808271,-40.507604178453846,4.452481800515245,1,6.289997100830078,7.998748779296875,9.383747100830078,4.4012451171875,-4.917503356933594,4,-0.04415987549086553,-1.5672131590928724,100.75,-1.1538441612687538,101.49500274658205,1.2149335462894568,106.27749633789062,-0.04415987549086553
9678,2022-01-10,99.80750274658205,99.9375,97.67749786376952,98.6500015258789,3103200.0,0.004554369426397642,2.1887251472060654,-0.9132201308590115,32.82631126426601,35.28088875033786,7.242072165277932,9.485659726217321,9.415454482113333,3.673856312034829,15.730550315667568,2.260002136230483,-2.172115961282387,-8.396747589111314,-17.767096775421535,0.9736015971989076,-13.081922182266425,-3.711572995956203,9.56686510515351,23.002207250889477,-20.026496895366073,4.685174593155113,1,5.00249481201169,6.711246490478501,8.931247711181626,3.9487457275390483,-5.165000915527358,0,-0.03927566255507864,1.0118338921225538,99.3550033569336,-1.5672131590928724,100.75,-1.1538441612687538,101.49500274658205,-0.03927566255507864
9679,2022-01-11,101.2750015258789,101.46499633789062,98.0875015258789,99.7925033569336,2096400.0,0.014703291224738235,2.6268638374569884,1.2807746051833533,32.08186980315932,33.66820454037286,4.745087729196598,7.365429316114046,7.886159884296461,2.2835242351709724,15.189209889134608,3.3774948120117188,-2.6434407202508083,-6.2751239776611385,-15.66336749533204,3.1131195400097624,-10.969245736496589,-1.581002218825688,6.69574192730073,40.927227388048074,-3.1791725136117464,4.694121758835449,1,3.5349960327148295,5.243747711181641,7.463748931884766,2.4812469482421875,-8.614997863769531,1,-0.03339915718450903,2.1887251472060654,99.80750274658205,1.0118338921225538,99.3550033569336,-1.5672131590928724,100.75,-0.03339915718450903
9680,2022-01-12,101.55249786376952,102.5,101.22750091552734,102.33000183105469,2117600.0,0.002740027980347115,1.277402661241321,-0.5244552631308185,36.1097332178519,32.701714657276135,3.2963353105399165,6.591430019562651,7.5679997660721625,2.0838751997338534,16.157170158455788,1.2724990844726562,-3.2794532406312698,-5.467877578735369,-14.958968066445351,4.023212908974614,-10.21342282259036,-0.7223323348803774,5.183056118680909,80.35247866222616,31.76294406234888,4.7455452438549885,1,2.9225006103515767,4.96625137329103,6.772502899169936,2.2037506103515767,-8.65999603271483,2,-0.060461332993355765,2.6268638374569884,101.2750015258789,2.1887251472060654,99.80750274658205,1.0118338921225538,99.3550033569336,-0.060461332993355765
9681,2022-01-13,101.18499755859376,102.04499816894531,101.02249908447266,101.69249725341795,2821600.0,-0.0036188209340625166,-1.4564641623211783,0.6527293958334893,30.350643009334377,31.49914656070302,2.5698102600521935,6.235673856376721,7.852653847743085,2.5273971372360364,17.19390431103676,1.0224990844726562,-3.89596898334176,-5.173252868652327,-14.330381530730719,3.9838757934260656,-9.75181719969153,-0.5946885376131235,4.463589689614949,72.73194693835616,22.216989093799768,4.578564331039197,1,2.9875030517577983,5.333751678466783,7.364377975463853,2.5712509155273295,-8.684997558593764,3,-0.0721697686412538,1.277402661241321,101.55249786376952,2.6268638374569884,101.2750015258789,2.1887251472060654,99.80750274658205,-0.0721697686412538
9682,2022-01-14,99.3625030517578,100.65499877929688,98.68499755859376,100.11750030517578,1707600.0,-0.018011509124962966,1.1530136203884596,1.4876802116689578,21.098316730678008,30.058276220208906,2.9060559633567635,7.3032074887097025,9.548461778108091,4.420198882299388,18.232701565729627,2.5,-4.586922285941853,-6.278747558593764,-15.258520022094714,2.701024904907186,-10.76863379034424,-1.7888613268432891,5.329553470318217,34.94047571963065,-9.29048730173269,4.489886231750472,1,2.9449958801269673,7.156246185302749,9.361248016357436,4.3937454223632955,-8.385002136230455,4,-0.06780729998567203,-1.4564641623211783,101.18499755859376,1.277402661241321,101.55249786376952,2.6268638374569884,101.2750015258789,-0.06780729998567203
9683,2022-01-18,97.76499938964844,98.6125030517578,97.3499984741211,97.91000366210938,2628800.0,-0.016077530386661265,-1.5897367679739294,0.19205933770551079,17.4920217730498,27.793845589900638,3.5861776075393266,8.396951355965442,10.97658505425241,6.074404458912568,19.688509695905122,2.0125045776367045,-5.2450010004420164,-7.283126068115237,-16.71020542612567,2.143953289895194,-11.99666574712046,-2.5695863891100146,6.085310093430792,8.058267816853105,-28.398064791687922,4.7135396790052155,1,4.143749237060547,8.59000015258789,10.958751678466797,5.991249084472656,-4.260002136230483,1,-0.03403569181631638,1.1530136203884596,99.3625030517578,-1.4564641623211783,101.18499755859376,1.277402661241321,101.55249786376952,-0.03403569181631638
9684,2022-01-19,96.95999908447266,98.87249755859376,96.86499786376952,98.1500015258789,2254400.0,-0.00823403375647147,-1.9094095532949835,8.206671577396612,15.995705148406003,26.706244917324792,3.274887314725291,8.825503921240937,11.588397521879187,6.940344110712942,20.22347107626589,2.007499694824247,-5.994475151572075,-7.56187629699707,-17.57315745661748,2.4494048626233393,-12.567516876807275,-2.5562357171868655,5.980266857352433,1.6859127717507836,-26.677308712239608,5.005640579810202,1,2.7224998474121094,9.15250015258789,12.586254119873047,7.603752136230469,-2.6299972534179688,2,-0.023901580809617573,-1.5897367679739294,97.76499938964844,1.1530136203884596,99.3625030517578,-1.4564641623211783,101.18499755859376,-0.023901580809617573
9685,2022-01-20,95.0749969482422,98.2699966430664,94.79499816894531,98.05500030517578,2146800.0,-0.01944102881630827,1.0381246434204785,2.5041993640047067,15.596324422713991,25.576413252857595,4.64155032220971,10.116935828114748,13.295347787373032,8.86947639064546,21.502906165030616,3.4749984741210938,-6.231836084093757,-8.74075317382811,-19.33848961152492,1.856983263868699,-14.039621392676523,-3.441884954979699,6.893226101094001,3.8620521282329547,-21.028064204830162,5.298868218848406,1,3.5725021362304545,9.931251525878892,14.751255035400376,9.768753051757798,-1.2449951171875142,3,-0.025400929409942763,-1.9094095532949835,96.95999908447266,-1.5897367679739294,97.76499938964844,1.1530136203884596,99.3625030517578,-0.025400929409942763
9686,2022-01-21,94.87750244140624,96.47750091552734,94.79499816894531,95.22750091552734,3220000.0,-0.0020772496784141614,-5.533902196939395,0.11744902008474783,11.779508134545623,23.703381500444998,4.378918624551289,9.847015112479696,13.308098906516065,9.10305576440173,22.17749127792967,1.6825027465820312,-6.711140874404762,-8.320997619628926,-19.5050881317907,2.8630928925328476,-13.913042875709806,-2.7289523635480464,5.799540129459601,1.4079225915980504,-17.472527776795154,5.592045256080884,1,3.7699966430664205,10.11374664306642,14.978748321533217,9.966247558593764,-1.840003967285142,4,-0.020921720737510197,1.0381246434204785,95.0749969482422,-1.9094095532949835,96.95999908447266,-1.5897367679739294,97.76499938964844,-0.020921720737510197
9687,2022-01-24,96.58000183105469,96.71499633789062,92.9250030517578,93.74250030517578,3718400.0,0.017944184299116372,1.4392629601895477,-8.107182561307573,23.405131308251953,22.656583727554548,2.5047954074087215,7.57436349076346,11.461331201281027,7.437965968963184,24.195007034312944,3.7899932861328267,-6.39522913952851,-6.009998321533203,-17.246483605046436,5.226486961980029,-11.628240963289826,-0.39175567977657977,3.038272747465456,61.454428837149585,39.049970672129525,5.618242641756618,1,1.1324996948242188,7.476249694824219,13.451250076293945,8.888748168945312,-1.3325042724609233,0,-0.04224478933218234,-5.533902196939395,94.87750244140624,1.0381246434204785,95.0749969482422,-1.9094095532949835,96.95999908447266,-0.04224478933218234
9688,2022-01-25,95.30750274658205,96.5875015258789,94.31500244140624,94.5824966430664,2950400.0,-0.013175595986202215,-2.6071571298818665,0.2555086215472857,20.7778250635411,21.400578756485857,3.4328410182449574,8.062093360970138,12.57115626928369,8.739497724113292,26.34456439419325,2.2724990844726705,-6.060626594305191,-6.521872711181629,-17.555861185588114,4.512115763224855,-12.038866948384879,-1.0048784739783798,2.9721175265856346,40.058880123148256,15.236706557076097,5.516994237203243,1,2.404998779296861,8.022499084472642,15.387498855590806,10.634998321533189,-0.7050018310547017,1,-0.04543190941187458,1.4392629601895477,96.58000183105469,-5.533902196939395,94.87750244140624,1.0381246434204785,95.0749969482422,-0.04543190941187458
9689,2022-01-26,95.32749938964844,98.08999633789062,94.24250030517578,95.88249969482422,3700000.0,0.00020981184576363,-1.823851880471819,-0.7655112177463335,27.984971587520334,20.4978274642268,2.7719723261362503,7.173574014266606,12.348290328208037,8.74786691613177,28.56058250049969,3.8474960327148438,-5.791146283197804,-5.717000961303711,-16.21714189076414,4.783139968156718,-10.967071426033925,-0.4669304965734966,-2.402496337890639,44.94853542569803,16.402648757747762,5.250070464730215,1,2.157501220703125,7.106250762939439,15.75625228881836,10.653751373291016,-0.5899963378906392,2,-0.019118325225138455,-2.6071571298818665,95.30750274658205,1.4392629601895477,96.58000183105469,-5.533902196939395,94.87750244140624,-0.019118325225138455
9690,2022-01-27,94.43000030517578,96.9875030517578,94.13249969482422,96.27249908447266,2406800.0,-0.00941490220785246,-1.3425668569711422,3.319815794899993,27.68358659617006,20.201487862764097,2.8529098036306806,7.112177392086352,13.02564860521494,9.668202154143884,31.09942990006652,2.8550033569335795,-5.747096426366298,-5.774250030517578,-15.501980023350285,3.9534799623151287,-10.638115026933932,-0.9103850341012247,-1.4016973876953216,29.13841645174366,-2.3698740707949284,4.863864996416355,1,2.3600006103515625,8.003749847412095,15.870626449584961,12.966251373291016,-1.6750030517578267,3,-0.0010589693296402247,-1.823851880471819,95.32749938964844,-2.6071571298818665,95.30750274658205,1.4392629601895477,96.58000183105469,-0.0010589693296402247
9691,2022-01-28,96.57749938964844,96.625,93.20999908447266,94.16999816894531,2047600.0,0.022741703669728164,1.729268798321992,-1.3066501035196687,40.687319049487634,22.378043675965163,-0.018880341171609416,4.1280467000198655,10.642720575109962,7.576497053006392,33.49063093708805,3.4150009155273438,-5.768281131678293,-2.9612510681152315,-11.667168318724038,5.7446661824935745,-7.3142096934196275,1.3917075571891644,-3.447962603759777,70.7163811363899,33.775532682494244,4.3529586253044,1,-0.6787490844726562,5.856250762939439,13.723127365112305,11.028751373291016,-4.699996948242202,4,-0.028448630125623597,-1.3425668569711422,94.43000030517578,-1.823851880471819,95.32749938964844,-2.6071571298818665,95.30750274658205,-0.028448630125623597
9692,2022-01-31,97.88249969482422,98.0250015258789,96.0,96.21499633789062,2883600.0,0.013512467328550937,1.0742578706543868,0.6926282498193664,43.89468763248004,25.311673215901855,-1.7387445117869618,1.903883817155247,9.102930278252273,6.3081418661186035,35.68777981529298,2.0250015258789062,-5.949088858759794,-1.0107505798339815,-7.935603299149449,5.914102139481486,-4.473176939491722,2.451675779823759,-4.6725006103515625,95.74801721617621,54.687594587494885,3.4624263596577354,1,-1.9837493896484375,4.551250457763658,12.194375991821289,10.043750762939453,-4.342498779296875,0,-0.049498135374645647,1.729268798321992,96.57749938964844,-1.3425668569711422,94.43000030517578,-1.823851880471819,95.32749938964844,-0.049498135374645647
9693,2022-02-01,96.83000183105469,98.32749938964844,95.62000274658205,97.64749908447266,2679600.0,-0.01075266638113026,1.4867961416773692,-0.4902522384850135,35.521157800405845,27.481167955012953,-0.9306964785041743,2.353033375234361,9.917832363739365,7.384511068501865,36.903856321850355,2.707496643066392,-6.0448234525426585,-1.60362358093262,-7.707724616260563,4.500477454395323,-4.655674098596592,1.4484269367313516,-3.6200027465820312,70.73771432745791,28.43520107529575,3.052050517663971,2,-1.2037506103515625,5.603748321533189,13.24687385559082,11.096248626708984,-4.3925018310546875,1,-0.0163431193074024,1.0742578706543868,97.88249969482422,1.729268798321992,96.57749938964844,-1.3425668569711422,94.43000030517578,-0.0163431193074024
9694,2022-02-02,97.8625030517578,98.10250091552734,97.01000213623048,97.07250213623048,1740000.0,0.010663030064840706,-1.3879730845236442,-0.9663652229096907,38.543938096927704,30.030902807703363,-2.0358006721590556,0.6933249730113147,8.62847999694118,6.367557478340302,38.18496743373225,1.2724990844726562,-5.7770351673504905,-0.15037269592286862,-5.01148582235632,4.710740430510583,-2.5809292591395945,2.2801838672938572,-4.447803955078115,90.91360410041702,51.21725881289614,2.4305565632167276,2,-2.2362518310546733,4.571247100830078,12.178747177124038,10.158748626708999,-5.537506103515597,2,-0.03331206575113144,1.4867961416773692,96.83000183105469,1.0742578706543868,97.88249969482422,1.729268798321992,96.57749938964844,-0.03331206575113144
9695,2022-02-03,96.2699966430664,98.3000030517578,96.08999633789062,97.5,1856400.0,-0.01627289675851784,-1.7798757227513557,-1.5569644702406231,35.81938095785249,32.70199978807079,-0.2860371042640679,1.9756068468267642,9.959596511668721,7.955252144025735,38.5599924424261,2.2100067138671733,-5.296938501542201,-1.4816287994384822,-6.110869583631128,3.147611984754164,-3.7962491915348124,0.832991592657848,-2.6587855346679703,59.79477041748103,23.274340200571757,2.314620392096326,2,-0.6437454223632812,6.16375350952147,13.763753890991211,12.38375473022461,-2.5174942016601705,3,-0.01591870411079921,-1.3879730845236442,97.8625030517578,1.4867961416773692,96.83000183105469,1.0742578706543868,97.88249969482422,-0.01591870411079921
9696,2022-02-04,95.45249938964844,96.6500015258789,95.05750274658205,95.75,1823600.0,-0.008491713741810458,-1.928749824610686,0.24186975480557502,38.02448884215447,34.326372847393294,0.6946508991376703,2.504275084404526,10.53708284947811,8.804729574047201,38.81253412636557,1.5924987792968608,-4.701509473719099,-2.0342510223388643,-6.545860342274281,2.4773582975965525,-4.290055682306573,0.22155363762884406,-1.6526367499999992,12.079420445398062,-23.62297474054533,2.2558046599677106,2,0.3162498474121094,6.981250762939439,14.58125114440918,13.915000915527344,0.0749969482421875,4,-0.02826015194446574,-1.7798757227513557,96.2699966430664,-1.3879730845236442,97.8625030517578,1.4867961416773692,96.83000183105469,-0.02826015194446574
9697,2022-02-07,94.96749877929688,96.37999725341795,94.80999755859376,95.6624984741211,1679200.0,-0.00508106768762262,-2.1089037112016205,2.336128635174642,40.80525313802074,36.55164263344659,1.0357877133392606,2.786591325197662,10.752145586135072,9.308636441698226,38.914105173549174,1.5699996948241903,-3.917979714052535,-2.2998764038085966,-6.855455713351219,2.255702905734026,-4.577666058579908,-0.022086749037285358,-0.9865306696484311,4.477644313148411,-33.28723577384459,2.277789654771314,2,0.8012504577636719,7.131252288818359,14.703126907348633,14.400001525878906,2.31500244140625,0,-0.03253740887787038,-1.928749824610686,95.45249938964844,-1.7798757227513557,96.2699966430664,-1.3879730845236442,97.8625030517578,-0.03253740887787038
9698,2022-02-08,95.8874969482422,96.5250015258789,94.24749755859376,95.25250244140624,1015200.0,0.009687505523161999,1.3848163356607452,-0.9136615621055352,46.50137754759201,38.60902107345455,0.23100654372174745,1.6420470224617958,9.674283683102473,8.409932790419177,38.75077605901755,2.277503967285142,-2.9894542533424584,-1.1838779449462749,-5.614909241029906,3.2471533511373565,-3.3993935929880905,1.0316377030955408,-1.7326675873937631,40.46877647457528,-1.783021833555786,2.215515648041819,2,-0.11874771118165484,5.908756256103501,13.335002899169908,13.938755035400376,2.8575057983398438,1,-0.024481774031310688,-2.1089037112016205,94.96749877929688,-1.928749824610686,95.45249938964844,-1.7798757227513557,96.2699966430664,-0.024481774031310688
9699,2022-02-09,97.89250183105469,98.16500091552734,97.2624969482422,97.35250091552734,1280000.0,0.02090997206752343,-1.5069246500588687,0.8504024990988446,59.119617688051825,42.101913416996965,-1.5331127094678436,-0.6633706506882788,7.479555517249253,6.464802682987013,38.920393652252784,2.277503967285142,-2.5081802720208515,0.9902519226074276,-3.0016712260936913,4.982175071308546,-1.0057096517431319,2.986213496957987,-3.6450042724609233,89.94446222490004,41.06708265867886,1.9959615743505568,2,-2.1237525939941406,2.0387496948242188,11.329998016357422,11.93375015258789,2.1999969482421875,2,-0.05572440921439581,1.3848163356607452,95.8874969482422,-2.1089037112016205,94.96749877929688,-1.928749824610686,95.45249938964844,-0.05572440921439581
9700,2022-02-10,95.4124984741211,97.0199966430664,94.7750015258789,96.1125030517578,2078400.0,-0.02533394601778227,-1.2734145333317881,-1.2963025756226867,51.5087307710679,43.30429249717255,1.2302927774625658,1.4050939555503703,9.83817200386747,8.987913571959496,39.751605145858235,3.1175003051757812,-1.8719654369347012,-1.1827514648437472,-4.567017324259936,2.201514394572442,-2.8748843945518416,0.5093814648643473,-1.1650009155273295,29.738351428988498,-24.10493921215132,1.6921329297080916,2,0.875,4.28375244140625,13.810001373291016,14.413753509521484,2.412498474121108,3,-0.03235950819080924,-1.5069246500588687,97.89250183105469,1.3848163356607452,95.8874969482422,-2.1089037112016205,94.96749877929688,-0.03235950819080924
9701,2022-02-11,93.88249969482422,95.95249938964844,93.6675033569336,95.81500244140624,1563200.0,-0.016035622206370115,1.070214729333209,2.7607001558566475,42.31809279723562,43.12911529325651,2.612539893512192,2.4874921827909446,11.263334342934769,10.553758260458608,40.66762254203844,2.2849960327148438,-1.5496389493571883,-2.3476253509521428,-5.177163907601042,0.4819132056967561,-3.762394629276585,-0.9328560726277004,4.444999694824219,4.780354743713273,-46.11320936248548,1.4147692783244463,2,2.115001678466797,3.8300018310546875,13.639375686645508,14.493751525878906,4.367500305175781,4,-0.0013846803593913215,-1.2734145333317881,95.4124984741211,-1.5069246500588687,97.89250183105469,1.3848163356607452,95.8874969482422,-0.0013846803593913215
9702,2022-02-14,92.625,94.3499984741211,92.0999984741211,93.99500274658205,1652000.0,-0.01339439937061604,1.1634675694808696,0.7089266750099811,42.35427609161094,43.88835065894596,3.4037786220742277,3.388062306616348,12.281958255344122,11.828579199576197,41.235557743582135,2.25,-1.1643762772554567,-3.2682498931884822,-6.131641601657989,-0.40485818471897517,-4.699945747423229,-1.8365540389537358,5.609299468994138,8.656245911702845,-41.80643825811625,1.4316958542347502,2,2.575000762939453,4.674999237060547,14.338125228881836,15.192501068115234,7.709999084472656,0,0.03133599285172073,1.070214729333209,93.88249969482422,-1.2734145333317881,95.4124984741211,-1.5069246500588687,97.89250183105469,0.03133599285172073
9703,2022-02-15,94.4375,94.64250183105469,93.33999633789062,93.8324966430664,1754400.0,0.019568151147098423,1.5664955389021264,-0.44160740439607715,47.698476646997676,44.905521608953734,1.359140423240902,1.3844754033452347,10.28621043023287,10.02184177277438,41.51055576478073,2.0175018310546875,-1.1079534050732036,-1.289374923706049,-4.080618989907208,1.50186914249511,-2.6849969568066285,0.10624710939453053,3.5514274291992223,38.540817558796,-12.098076211917721,1.3956220331005789,2,0.7625007629394531,2.862499237060547,12.06187629699707,12.916252136230469,8.165000915527344,1,0.030125757466082037,1.1634675694808696,92.625,1.070214729333209,93.88249969482422,-1.2734145333317881,95.4124984741211,0.030125757466082037
9704,2022-02-16,94.64250183105469,94.91999816894531,93.11000061035156,94.3324966430664,1812800.0,0.0021707672381701126,3.184975788740221,0.5124024262601041,50.569938093178216,46.544472401767706,0.7256580070856984,1.0508268344582916,9.831685776279812,9.825090537626295,41.65011992177271,1.80999755859375,-1.209520580253212,-0.9684982299804688,-3.736518098271631,1.7995216383106936,-2.35250816412605,0.4155117041651124,3.110868439941413,51.67691673102033,-1.6121758909377633,1.3840099341455792,2,0.48999786376953125,2.6574974060058594,11.021871566772461,11.87624740600586,8.6875,2,0.043347342221052854,1.5664955389021264,94.4375,1.1634675694808696,92.625,1.070214729333209,93.88249969482422,0.043347342221052854
9705,2022-02-17,92.66000366210938,94.38999938964844,92.49749755859376,94.0875015258789,2598000.0,-0.02094722910520952,-1.1597614331425277,-4.604754755986513,39.399285845234516,46.69722762433215,2.393979407978847,2.9967690706657777,11.45024340895364,11.828664946476806,41.45992124288661,2.1450042724609233,-1.14041626028704,-2.830246734619138,-5.891847871946666,0.2313544027083907,-4.361047303282902,-1.2994461659553735,4.867231737011721,14.53614678535711,-35.03872975431464,1.5308005686637611,2,2.4724960327148438,4.639995574951172,13.004369735717773,13.858745574951172,13.14999389648439,3,0.08021254935722388,3.184975788740221,94.64250183105469,1.5664955389021264,94.4375,1.1634675694808696,92.625,0.08021254935722388
9706,2022-02-18,92.89250183105469,93.62000274658205,92.2375030517578,92.52249908447266,2808800.0,0.002509153461650371,-1.941504946959154,-0.2591967077309532,35.665050197057894,46.12609396422516,1.9670090472821897,2.748870778286559,10.809027488057751,11.656012438857019,41.28054881179126,1.3824996948242472,-1.2090262540591539,-2.4984985351562443,-5.765542375886625,0.7685453055741363,-4.1320204555214275,-0.8649766147910611,4.417644091066407,28.102958960887175,-14.98561187063493,1.6335219203651896,2,2.2399978637695312,4.179996490478516,12.604372024536133,13.62624740600586,14.985000610351548,4,0.05309895868838077,-1.1597614331425277,92.66000366210938,3.184975788740221,94.64250183105469,1.5664955389021264,94.4375,0.05309895868838077
9707,2022-02-22,92.5,93.9749984741211,91.9749984741211,93.13500213623048,2354800.0,-0.004225333835539691,-1.3738799313582997,-1.716209250056743,37.07076993733373,45.07824867419647,2.2045158600648165,2.972435076038792,10.794733874639732,12.093951306359514,40.682794620809744,2.0,-1.1106072997539798,-2.687000274658203,-6.145363785091774,0.7713632357753681,-4.416182029874989,-0.9578185194414175,4.601740024201092,17.826878787172255,-20.865202157859486,1.7291817552167856,2,2.5699996948242188,3.8149986267089844,12.845624923706055,14.018749237060547,15.502502441406236,1,0.06216216216216219,-1.941504946959154,92.89250183105469,-1.1597614331425277,92.66000366210938,3.184975788740221,94.64250183105469,0.06216216216216219
9708,2022-02-23,90.97750091552734,93.9625015258789,90.87249755859376,92.93499755859376,2332800.0,-0.016459449561866513,-1.851210317530181,3.0826615083321856,30.026113012372164,41.845637043565404,3.3048252230355644,4.378391033903455,11.809244286232286,13.687824849262796,40.147746017976665,3.090003967285142,-1.06144096158323,-3.992999267578128,-7.92877952259218,-0.05721901256407591,-5.960889395085161,-2.0251091400710948,5.816634615668946,2.5942764941166843,-28.273843390656534,1.9678901275070273,2,2.9687461853027344,3.8949966430664205,13.435623168945312,15.541248321533203,15.370002746582031,2,0.10285508037458357,-1.3738799313582997,92.5,-1.941504946959154,92.89250183105469,-1.1597614331425277,92.66000366210938,0.10285508037458357
9709,2022-02-24,93.50499725341795,93.68000030517578,89.15249633789062,89.50250244140625,2962400.0,0.02778155381776637,1.0804149408141408,-2.044700728447632,42.39130526062967,40.832589764627826,0.10003038530560104,1.7996243927438513,8.800876205030903,11.220539528063682,40.46631942884067,4.527503967285156,-0.991524815619087,-1.374377822875985,-5.3594397777922325,2.6106841320402623,-3.366908800334116,0.6181531545821457,2.8154072399701278,83.10259435680027,53.58459834101755,1.9925309774581261,2,-0.9524993896484233,0.507499694824233,10.626876831054702,12.850002288818374,12.46500396728517,3,0.09729430436165099,-1.851210317530181,90.97750091552734,-1.3738799313582997,92.5,-1.941504946959154,92.89250183105469,0.09729430436165099
9710,2022-02-25,94.33000183105469,94.60250091552734,92.18000030517578,93.6125030517578,1722800.0,0.008823106805733616,2.8376340057288583,0.17926288802264936,46.91239934154914,41.34306826955155,-0.9998156977443671,1.018988111058789,7.565917751820706,10.466024587856907,40.57829559123108,2.4225006103515625,-1.0863636995835293,-0.5443733215332003,-4.532059301869225,3.4433126588028244,-2.5382163117012198,1.4494696686348192,1.273611846783652,95.00002099831593,60.662289454007045,1.9938429901680128,2,-2.2937545776367188,-0.5900039672851562,8.567497253417969,11.78249740600586,12.974998474121094,4,0.09540972994062935,1.0804149408141408,93.50499725341795,-1.851210317530181,90.97750091552734,-1.3738799313582997,92.5,0.09540972994062935
9711,2022-02-28,93.83000183105469,94.13249969482422,92.34750366210938,93.19750213623048,1718000.0,-0.005300540552257149,1.8848527444343746,0.8815341754922855,46.87372092086987,41.84522880613587,-0.5677507042264125,1.372992700142305,7.568199050966257,11.011369598111813,40.50071830913196,1.9824981689453125,-1.616169369184007,-0.9069984436035128,-4.8365205478145015,3.022523660607476,-2.871759495709,1.0577626085019745,1.1285001127888847,85.82571677751444,45.739997574139856,1.9647610521054915,2,-1.7937545776367188,-0.09000396728515625,7.9968719482421875,11.24749755859375,14.019996643066406,0,0.12767766699088012,2.8376340057288583,94.33000183105469,1.0804149408141408,93.50499725341795,-1.851210317530181,90.97750091552734,0.12767766699088012
9712,2022-03-01,93.0374984741211,93.93499755859376,92.1875,93.65499877929688,1745600.0,-0.008446161584442224,1.9681541043300872,-0.976285538520944,42.1118270542022,41.22448996249193,0.3234312215938786,1.8803145440879803,7.866885310984657,11.828743553491108,41.133300945415726,1.7474975585937642,-1.875048263006775,-1.457251739501956,-5.161186255572957,2.2466827765690454,-3.3092189975374566,0.3947155185335447,1.56500244140625,71.28438299248401,29.956331746941714,1.8519672580354987,3,-1.001251220703125,0.7024993896484375,8.781875610351562,12.040000915527344,14.75,1,0.1595056209665071,1.8848527444343746,93.83000183105469,2.8376340057288583,94.33000183105469,1.0804149408141408,93.50499725341795,0.1595056209665071
9713,2022-03-02,95.24749755859376,95.8375015258789,93.0749969482422,93.28500366210938,2033200.0,0.02375385323894319,-1.3189893685154506,-3.178126196918614,42.76134741673861,40.356868776220864,-1.9663716201105075,-0.4788726407004873,5.309937503343193,9.637318568330713,41.29646915864812,2.8000030517578125,-1.7762095900148722,0.8318725585937585,-2.726775447007313,4.39052056419483,-0.9474514442067772,2.6111965613942942,-6.095001220703139,91.17421825871924,53.68268663763851,1.7793240028005326,3,-2.7524986267089986,-1.507499694824233,5.636878967285142,8.895004272460923,13.3125,2,0.13391433066224057,1.9681541043300872,93.0374984741211,1.8848527444343746,93.83000183105469,2.8376340057288583,94.33000183105469,0.13391433066224057
9714,2022-03-03,94.60250091552734,96.12999725341795,94.37999725341795,95.6999969482422,1554400.0,-0.006771796210914949,-1.2690388220338984,-0.5592353865053603,47.53575394305365,41.26092078708966,-1.483669517349611,-0.09552741603783943,5.662406979792593,10.289343680259094,41.409235873302904,1.75,-1.5894069643653381,0.3498760223388615,-2.8215907756022176,3.5213428202799406,-1.235857376631671,1.935609421309394,-5.316304473876954,61.32917675872188,21.912724199336743,1.5857333989705384,3,-1.9612541198730469,-0.8625030517578125,5.918750762939453,9.540000915527344,12.677497863769531,3,0.12415108092194527,-1.3189893685154506,95.24749755859376,1.9681541043300872,93.0374984741211,1.8848527444343746,93.83000183105469,0.12415108092194527
9715,2022-03-04,94.7375030517578,95.42250061035156,93.88249969482422,94.51750183105469,1280800.0,0.0014270461660521594,-1.0671077020758022,-0.20045741774473425,52.84243119975768,43.16951867627852,-1.4449381183387686,-0.370207558830586,5.17520764800706,10.16394283738181,41.3558711109833,1.5400009155273438,-1.6411018701035545,0.5615028381347571,-2.4759597130117896,3.598965389281304,-0.9572284374385163,2.0802341137080305,-5.1775545776367125,64.67989418501354,20.019585713528357,1.5187312755732734,3,-2.0962562561035014,-0.997505187988267,5.221872329711928,9.40499877929689,9.764999389648438,4,0.11856443126655658,-1.2690388220338984,94.60250091552734,-1.3189893685154506,95.24749755859376,1.9681541043300872,93.0374984741211,0.11856443126655658
9716,2022-03-07,92.75499725341795,95.02999877929688,92.60749816894531,94.63999938964844,1929600.0,-0.020926304097931947,-1.2224773130536122,-8.56814398668393,50.41229684598594,44.65191055501766,0.5766526265940684,1.4754957921593501,6.838887661966638,12.138112596203229,41.19282602795578,2.4225006103515625,-1.8361864249502418,-1.286127853393566,-4.324490377706297,1.7522346709191652,-2.8053091155499317,0.23305340876279956,-2.9322468281249883,14.394360146375798,-33.38183272278602,1.5191812621563647,3,-0.11375045776365766,0.9850006103515767,6.856878280639663,11.387504577636733,11.1875,0,0.15686489658347402,-1.0671077020758022,94.7375030517578,-1.2690388220338984,94.60250091552734,-1.3189893685154506,95.24749755859376,0.15686489658347402
9717,2022-03-08,91.87750244140624,93.69000244140624,91.10250091552734,92.2300033569336,3335200.0,-0.00946035079505525,-1.7201010566839623,0.18700292628435355,41.36885622888794,45.91221535685274,1.5159817838005694,2.2236331998499423,7.3315433197854105,12.996775126703355,41.11205586598089,2.587501525878892,-1.653450610811376,-2.0091228485107564,-5.161265425676987,1.1430197286554744,-3.585194137093879,-0.4330515599276339,-1.8024621429882757,15.415257889656859,-32.1440933332436,1.5760712885831183,3,0.7637443542480611,1.8624954223632955,7.2887477874756,12.264999389648452,12.96749877929689,1,0.17384556184362032,-1.2224773130536122,92.75499725341795,-1.0671077020758022,94.7375030517578,-1.2690388220338984,94.60250091552734,0.17384556184362032
9718,2022-03-09,93.54000091552734,94.09750366210938,92.67749786376952,93.95249938964844,1842800.0,0.01809472863263073,3.0426807415371986,1.1702053979178368,46.615499558513896,46.38157027883988,0.2851906629018828,0.39658184064759894,5.238528507173044,11.280651502518538,40.803031982314536,2.220001220703139,-1.3703982294669714,-0.22924957275390057,-3.2393077155697085,2.7808085700619074,-1.7342786441618046,1.2757794986540034,-3.2227623389093907,48.48337693713176,1.3851839670214119,1.505029071407904,3,0.0762481689453125,0.1999969482421875,5.626249313354492,10.602500915527344,9.87750244140625,2,0.1523144902624083,-1.7201010566839623,91.87750244140624,-1.2224773130536122,92.75499725341795,-1.0671077020758022,94.7375030517578,0.1523144902624083
9719,2022-03-10,92.4375,92.7249984741211,90.84500122070312,92.13500213623048,1949600.0,-0.011786411211637371,3.2849193583445637,-0.7333308672572574,49.277937223816686,46.64440782131405,1.3637563387130172,1.127248260507443,5.872545305394382,12.32412872130206,41.58663464559298,2.6949996948242188,-1.1109696675427898,-1.0590003967285213,-3.4130179295697474,1.2950171361127047,-2.2360091631491343,0.11800836969209172,-1.8877510763100531,34.789710357977405,-15.748765063600494,1.1770087664206124,3,1.0499992370605469,1.2887496948242188,6.592500686645508,11.705001831054688,10.857498168945312,3,0.17441511895706574,3.0426807415371986,93.54000091552734,-1.7201010566839623,91.87750244140624,-1.2224773130536122,92.75499725341795,0.17441511895706574
9720,2022-03-11,92.3249969482422,93.87750244140624,92.22250366210938,93.625,1487600.0,-0.0012170715538368793,-1.1993490890287855,-4.297561098640726,48.143893193010804,46.78553807377415,1.2984900533052723,1.0504401800413774,5.498827883003642,12.35623601483178,41.539449991755816,1.6549987792968608,-0.5565088582583542,-1.0171283721923743,-3.2435903520592717,1.2093336076745231,-2.130359362125816,0.09610261774106732,-1.55203809136313,35.3643151953567,-17.268040809874087,1.1132309899334454,3,1.1625022888183452,1.401252746582017,6.705003738403306,11.817504882812486,12.415000915527315,4,0.16198215353788226,3.2849193583445637,92.4375,3.0426807415371986,93.54000091552734,-1.7201010566839623,91.87750244140624,0.16198215353788226
9721,2022-03-14,93.75250244140624,94.74250030517578,92.82250213623048,94.74250030517578,1446000.0,0.015461744276734635,2.878792549379215,0.7615350305762133,53.836733625499164,48.08830547058493,-0.15775437713493545,-0.4082341087314063,3.635105558089222,10.84452274050615,41.06783466213473,2.4175033569335795,-0.38934538557637666,0.41687698364256676,-1.803693898604223,2.6374478658893565,-0.6934084574808281,1.5271624247659616,-2.907501220703111,74.59915083203938,16.838579697473307,1.1102854411233964,3,-0.2650032043456889,-0.09375381469725141,5.277498245239272,10.389999389648452,11.612495422363281,0,0.11466360598447567,-1.1993490890287855,92.3249969482422,3.2849193583445637,92.4375,3.0426807415371986,93.54000091552734,0.11466360598447567
9722,2022-03-15,95.52749633789062,95.86000061035156,94.23500061035156,94.71749877929688,1458800.0,0.018932762862449826,1.2033807129704344,-0.8181811175931017,63.72547259655726,50.417652712787,-1.723658883835327,-2.060261725192973,1.4063510427065893,8.995585956095027,40.030586508628765,2.1074981689453267,-0.33784658766202824,2.046746063232419,-0.35062208226621294,4.444114208731051,0.848061990483103,3.245430135981735,-4.471095275878909,93.36980432844587,27.44834805433416,1.1986840727493155,3,-2.039997100830078,-1.8687477111816406,3.5737533569335938,8.615005493164062,9.19500732421875,1,0.08808983002927873,2.878792549379215,93.75250244140624,-1.1993490890287855,92.3249969482422,3.2849193583445637,92.4375,0.08808983002927873
9723,2022-03-16,97.28250122070312,97.53250122070312,95.125,96.1050033569336,1496400.0,0.01837172489693306,1.8703478826413429,1.4537054479692564,61.952225377027716,52.01948287211746,-3.530959623506348,-3.7852706772233944,-0.6376016885485427,7.172340480635199,38.811678362455744,2.407501220703125,-0.1980167665898449,3.659500885009763,0.7419220315038899,6.577079738515636,2.2007114582568192,5.118290311762706,-6.023156311035166,96.26168224299066,31.17042423231075,1.4587894267529393,3,-3.09375,-3.6237525939941406,1.6512489318847656,6.8600006103515625,4.714996337890639,2,0.07773751604970647,1.2033807129704344,95.52749633789062,2.878792549379215,93.75250244140624,-1.1993490890287855,92.3249969482422,0.07773751604970647
9724,2022-03-17,98.74500274658205,98.74500274658205,96.28250122070312,97.23500061035156,1214000.0,0.015033551846708404,2.261586810765978,1.2823820600374627,63.4276101307531,53.19561386445028,-4.854560759917931,-5.190799360513054,-2.386234727393841,5.640668043309105,37.49506840975943,2.4625015258789205,0.16527170442007844,4.916877365112313,1.223718256691555,8.610036473533071,3.070297810901934,6.763456919322692,-7.109268458251975,100.0,37.09367277697211,1.8465795542103824,3,-3.9500007629394673,-4.796253204345717,0.03749847412107954,5.397499084472642,3.7449951171874716,3,0.04731885645234124,1.8703478826413429,97.28250122070312,1.2033807129704344,95.52749633789062,2.878792549379215,93.75250244140624,0.04731885645234124
9725,2022-03-18,100.09249877929688,100.66000366210938,98.02999877929688,98.76000213623048,2634000.0,0.013646220013513233,1.1317106805062134,0.8824468595738484,68.11278304326567,55.16233455303692,-5.992771930105576,-6.274624672591216,-3.8559260123512615,4.224108901666057,35.98005601514879,2.6300048828125,0.40716541686069263,5.892748641967771,1.3066591144522164,10.478838169483325,3.5997038782099935,8.185793405725548,-7.88802301430664,92.75910976299477,31.39898268396164,2.2930447637577793,3,-4.339996337890625,-5.186248779296875,-2.2424983978271484,4.0500030517578125,-0.19000244140625,4,0.0319953985434005,2.261586810765978,98.74500274658205,1.8703478826413429,97.28250122070312,1.2033807129704344,95.52749633789062,0.0319953985434005
9726,2022-03-21,97.8249969482422,100.08499908447266,96.63999938964844,99.4749984741211,4004000.0,-0.022654063578275707,1.4006943539876175,-1.238278185888593,62.75815404684137,57.53892319947618,-3.2748441907542087,-3.8142018255450267,-1.7154700645561576,6.40103674080747,34.232480051967116,3.4524993896484375,0.5435163656217981,3.378622055053725,-1.436268715638633,8.193512825746083,0.9711766697075461,5.786067440399904,-4.77496839354005,55.875402843714674,-4.054661587157071,2.4074453853461812,3,-2.0724945068359517,-2.9187469482422017,0.16687774658201704,6.317504882812486,2.4250030517577983,0,0.07068746364680134,1.1317106805062134,100.09249877929688,2.261586810765978,98.74500274658205,1.8703478826413429,97.28250122070312,0.07068746364680134
9727,2022-03-22,98.25,98.92749786376952,97.7925033569336,98.4749984741211,2745600.0,0.0043445240482109515,1.0088447178130169,0.13636258548381994,58.84258851486287,58.89748863907051,-3.0182483091256387,-3.990960723002061,-2.2202280461644364,5.917189445433891,32.61297494676526,1.1349945068359233,0.5875271987892035,3.516125106811529,-1.4922076573431866,8.524457870966245,1.0119587247341713,6.020291488888887,-4.438973934557126,56.45886056756593,0.4611030313356963,2.504166382077358,3,-2.49749755859375,-3.34375,-1.394998550415039,5.8925018310546875,4.425003051757798,1,0.07241728105617828,1.4006943539876175,97.8249969482422,1.1317106805062134,100.09249877929688,2.261586810765978,98.74500274658205,0.07241728105617828
9728,2022-03-23,100.33499908447266,101.1500015258789,97.875,98.61499786376952,2786400.0,0.02122136472745706,-1.046877905729204,-7.6445017123868935,65.56262996992572,60.70689894419374,-4.512556612560857,-5.6274998347423235,-4.376986202465076,3.7724185304111444,30.829721242899698,3.2750015258789062,0.8996916983125374,5.133249282836914,-0.13892682356708974,10.405425389240918,2.497161229634912,7.769337336038916,-5.839075259363128,83.25624262335167,26.77899556105433,2.636088053202003,3,-3.6487464904785156,-5.183750152587891,-4.084999084472656,3.395000457763672,-1.0199966430664205,2,0.04372855551573629,1.0088447178130169,98.25,1.4006943539876175,97.8249969482422,1.1317106805062134,100.09249877929688,0.04372855551573629
9729,2022-03-24,102.60250091552734,102.60250091552734,99.70249938964844,101.23999786376952,2978400.0,0.02259931082618194,3.256873439127367,0.7921523748691488,69.13623789739201,63.03938168912498,-5.7960322038364325,-7.566428410513538,-6.738687162432697,1.4296212500458267,28.737910912096538,2.9000015258789062,1.552731629365212,6.94587593078613,0.7936976523441359,13.098054209228124,3.869786791565133,10.021965070007127,-7.308087766325485,100.0,42.71959125652616,3.0760891392209952,3,-4.8899993896484375,-6.725002288818359,-6.352500915527344,1.1274986267089844,-4.737503051757827,3,-0.005896575147146588,-1.046877905729204,100.33499908447266,1.0088447178130169,98.25,1.4006943539876175,97.8249969482422,-0.005896575147146588
9730,2022-03-25,103.33000183105469,103.4375,101.7249984741211,103.25,2333600.0,0.007090479364886937,10.610251900894843,0.05871680870840878,77.40347602939471,65.65790862289114,-5.362199481130858,-7.995008880398629,-7.56282166969703,0.639791326249366,27.20221936486556,1.7125015258789062,2.070881617786739,7.223376846313471,0.2217988784569087,14.224954814170033,3.7225878623851827,10.724165830241759,-7.012456394567266,98.41856330573022,34.238075867256256,3.5007889839282815,3,-4.493751525878906,-7.035003662109375,-7.113752365112305,0.3999977111816406,-5.75250244140625,4,-0.008129332743636142,3.256873439127367,102.60250091552734,-1.046877905729204,100.33499908447266,1.0088447178130169,98.25,-0.008129332743636142
9731,2022-03-28,105.80999755859376,105.8375015258789,102.94499969482422,103.0,2581600.0,0.024000732445489392,1.0191946144300468,35.12416555407227,83.33530479964438,67.83677886767862,-6.651443137795837,-10.04656793724672,-10.100778151429026,-1.9071073771846585,25.829608365611627,2.8925018310546875,2.745303439937274,9.104372787475597,0.9654299086028288,17.243315666348366,5.034901348039213,13.173844226911982,-8.353259391944334,99.65812338663655,28.098431111193335,4.069471439436387,3,-5.328746795654311,-8.314998626708999,-9.593748092651381,-2.079998016357436,-5.5524978637695455,0,-0.055831219705224755,10.610251900894843,103.33000183105469,3.256873439127367,102.60250091552734,-1.046877905729204,100.33499908447266,-0.055831219705224755
9732,2022-03-29,107.87750244140624,108.41000366210938,105.79499816894531,106.50499725341795,2710800.0,0.01953978764310582,1.1456388169858494,0.48843643432741557,83.65213635450374,70.24788008739816,-7.579985954704213,-11.536789945973325,-12.144660792137984,-4.04055067911851,24.56456874074789,2.6150054931640625,3.5883739950932636,10.429877471923817,1.08281745124755,19.776937492600084,5.75634746158569,15.103407482261943,-8.912226870095495,94.94541019840025,19.621260170575894,4.6735300103381325,3,-5.531249999999986,-9.096252441406236,-11.775003433227525,-4.147502899169908,-11.192504882812472,1,-0.07070521905667149,1.0191946144300468,105.80999755859376,10.610251900894843,103.33000183105469,3.256873439127367,102.60250091552734,-0.07070521905667149
9733,2022-03-30,108.00250244140624,108.7925033569336,107.58999633789062,108.57749938964844,1491200.0,0.0011587216719992632,1.3930371674966597,-0.4189397266213548,88.29026591192334,73.01039739641709,-6.732425509973453,-11.233151271103424,-12.192598802638784,-4.2420896527452925,24.444134907668282,1.2025070190429688,4.308361874873611,9.917127227783183,-0.4794931009911494,20.313747556557516,4.718817063396017,15.11543739217035,-7.148281251935771,91.3091246343724,10.409122665393468,5.198310164387165,3,-5.28625106811522,-9.030002593994126,-12.310003280639634,-4.335002899169908,-12.017501831054673,2,-0.04932755509566755,1.1456388169858494,107.87750244140624,1.0191946144300468,105.80999755859376,10.610251900894843,103.33000183105469,-0.04932755509566755
9734,2022-03-31,106.34750366210938,108.86000061035156,106.11750030517578,108.3324966430664,2050000.0,-0.015323707709409162,-1.2433543128707434,3.45218002812931,82.06242511909429,74.5603576270647,-4.34223465580655,-9.120756752621105,-10.452228876644654,-2.6794595169281905,24.247531948730728,2.7425003051757812,4.728883126134974,7.674878311157229,-3.208825019345099,18.558581641659558,2.2330266459060653,13.116729976408394,-3.9056260391462843,64.78631820607164,-20.97006431054774,5.441851665251166,3,-3.597503662109375,-7.341255187988281,-11.938131332397461,-3.2312545776367188,-12.79000091552733,3,-0.06612756274041953,1.3930371674966597,108.00250244140624,1.1456388169858494,107.87750244140624,1.0191946144300468,105.80999755859376,-0.06612756274041953
9735,2022-04-01,105.97000122070312,107.12000274658205,105.33499908447266,106.40249633789062,1846000.0,-0.0035497066541934075,-1.0969213533497815,0.21788244156862444,79.34429185455365,76.40326182792163,-3.400980797326696,-8.283285186908273,-9.931213181645049,-2.3771403180438,23.753888030774068,1.7850036621093892,5.117185338786754,6.735750961303708,-4.448065332123733,17.91956725473115,1.1438428145899877,12.327659108017428,-2.244499000262337,51.14118440688722,-34.53829479599143,5.591908146713723,4,-2.643749237060547,-6.117500305175781,-12.687503814697266,-3.7137527465820312,-11.41249847412108,4,-0.07648394133782599,-1.2433543128707434,106.34750366210938,1.3930371674966597,108.00250244140624,1.1456388169858494,107.87750244140624,-0.07648394133782599
9736,2022-04-04,107.30500030517578,107.90249633789062,105.83000183105469,106.02249908447266,1645600.0,0.012597896282857013,-1.4857569019317174,-2.96535421958792,78.8982901403674,78.63167311964436,-3.6317405517801262,-8.930200298968686,-11.097860461795548,-3.780682333663705,22.906259708714245,2.0724945068359375,5.440960813380173,7.343249893188471,-3.9582679839069215,18.644767770283863,1.6924909546407747,12.994008831736167,-2.5525984067528356,55.88653526077367,-27.629638059396584,5.650758938547699,4,-3.9375,-7.4524993896484375,-14.416877746582031,-5.0487518310546875,-14.569999694824219,0,-0.09065282035191558,-1.0969213533497815,105.97000122070312,-1.2433543128707434,106.34750366210938,1.3930371674966597,108.00250244140624,-0.09065282035191558
9737,2022-04-05,107.8499984741211,109.1624984741211,106.7074966430664,106.7074966430664,1981600.0,0.005078963397747938,-3.2975893155258764,0.8908387864366448,77.56618078169097,79.96540098761827,-2.9857558762191445,-8.661293754690234,-11.519587891564555,-4.379615090227276,21.700576461695245,2.4550018310546875,5.606177254149372,7.089623260498044,-4.062943739870505,18.242190260866593,1.5133397603137695,12.665906760682319,-2.5149993896484375,65.70868166433449,-15.52626057733427,5.5762835001842745,4,-3.417499542236328,-7.846248626708984,-14.961875915527344,-5.665000915527344,-16.05999755859375,1,-0.07039869157827305,-1.4857569019317174,107.30500030517578,-1.0969213533497815,105.97000122070312,-1.2433543128707434,106.34750366210938,-0.07039869157827305
9738,2022-04-06,107.7874984741211,108.00749969482422,106.46749877929688,107.27249908447266,1563600.0,-0.0005795085849259474,2.2251266237397545,0.4507646076794658,75.44672800239783,80.66656655484114,-1.961186502764889,-7.880727731121198,-11.290979107160922,-4.37227995625625,20.644591720818827,1.5400009155273438,6.08489241105454,6.314748382568354,-4.715362680418309,17.344859445555016,0.7996928510750223,11.829803914061685,-1.9574966430664062,64.07576174358852,-14.174752029760867,5.5150555314933305,4,-2.34375,-7.783748626708984,-14.899375915527344,-5.617500305175781,-13.794998168945312,2,-0.1030036049885038,-3.2975893155258764,107.8499984741211,-1.4857569019317174,107.30500030517578,-1.0969213533497815,105.97000122070312,-0.1030036049885038
9739,2022-04-07,108.55999755859376,108.95500183105469,106.90499877929688,107.52999877929688,1436400.0,0.007166870883993592,1.2527415406284583,2.0000000000000275,74.62555292847973,80.35790843251725,-2.0112484864709614,-7.782449361359525,-11.885612747279282,-5.214374152277415,19.124071506263974,2.0500030517578125,6.735813758100861,6.281122589111348,-4.31676696106733,16.879012139290026,0.982177814022009,11.580067364200687,-2.092498779296889,84.25862804428375,7.519353220745202,5.298944775089336,4,-2.506248474121108,-8.556247711181655,-15.442499160766616,-6.389999389648452,-14.127494812011719,3,-0.11583453602654159,2.2251266237397545,107.7874984741211,-3.2975893155258764,107.8499984741211,-1.4857569019317174,107.30500030517578,-0.11583453602654159
9740,2022-04-08,107.27999877929688,108.70249938964844,107.06999969482422,108.46749877929688,1335600.0,-0.011790703832744942,-1.0311061329485804,-1.152913987733681,79.1730970771489,79.89544090779553,-0.12518324008257764,-5.612362125549325,-10.410021516446221,-4.013437516293578,18.21663760121232,1.6324996948242188,7.098716231499225,4.253373718261713,-5.460928776627583,13.967676213151009,-0.6037775291829348,9.110524965706361,-0.8125,43.51082997364909,-34.38593142665332,4.85715124744465,4,-0.03125,-7.276248931884766,-14.089376449584961,-5.836250305175781,-11.952499389648438,4,-0.12791290258070942,1.2527415406284583,108.55999755859376,2.2251266237397545,107.7874984741211,-3.2975893155258764,107.8499984741211,-0.12791290258070942
9741,2022-04-11,104.50250244140624,107.11000061035156,104.3375015258789,106.81749725341795,1916400.0,-0.025890160043762434,-1.0964102859945133,1.9494693153782894,66.84629957309087,78.02812570986076,2.7349496366910415,-2.0956545748277193,-7.534405690534086,-1.3496405698905676,17.299857104341424,2.9424972534179688,7.132175048021509,0.9383773803710795,-7.750843834183854,9.627598594926013,-3.4062332269063944,5.2829879876485535,4.659996032714858,3.4197102567586417,-74.00021165565026,4.344610607277469,4,2.247497558593764,-4.498752593994126,-11.311880111694322,-3.955005645751939,-14.937499999999986,0,-0.0951651822921683,-1.0311061329485804,107.27999877929688,1.2527415406284583,108.55999755859376,2.2251266237397545,107.7874984741211,-0.0951651822921683
9742,2022-04-12,103.94249725341795,106.3125,103.5124969482422,105.34249877929688,1606000.0,-0.005358772994955574,-1.4778764646904714,0.6047536342694118,60.59004230265475,74.9503230866087,2.9927990106822193,-0.9200667745023878,-6.922835809318698,-0.9125355464423848,16.816646503386316,2.8000030517577983,6.946301709482128,-0.04237785339357458,-7.864779389472972,7.7800236826858225,-3.95357862143328,3.868822914646131,5.123501281738299,7.900779410115008,-65.93961968334054,3.911200768039701,4,2.395000457763686,-3.938747406005845,-10.75187492370604,-3.3950004577636577,-14.242500305175767,1,-0.107824007881414,-1.0964102859945133,104.50250244140624,-1.0311061329485804,107.27999877929688,1.2527415406284583,108.55999755859376,-0.107824007881414
9743,2022-04-13,104.84500122070312,105.49749755859376,104.24749755859376,104.50250244140624,1658400.0,0.008682723535925918,-1.9325219258995072,-0.24464171857374842,57.156533667450496,72.18300181420383,1.7827801038156963,-1.293264050363021,-7.728294413065498,-1.9268739490151745,17.133054850580002,1.5550003051758097,6.3835935771077885,0.4820011138915987,-6.679456668027342,7.643458895810539,-3.0987277770678645,4.062730004851062,3.9988572509765703,24.483290344285997,-44.1458958564676,3.5807288909594694,4,1.4924964904785156,-4.841251373291016,-11.654378890991211,-4.297504425048828,-13.94000244140625,2,-0.12451714581694229,-1.4778764646904714,103.94249725341795,-1.0964102859945133,104.50250244140624,-1.0311061329485804,107.27999877929688,-0.12451714581694229
9744,2022-04-14,103.4175033569336,105.86750030517578,103.2249984741211,105.3874969482422,1383200.0,-0.013615316392286414,-1.2441597149105046,-5.75182660607661,50.267302655406816,68.95222523652085,3.0742383953344046,0.5293754539483189,-6.251623663371873,-0.6336998164723866,17.85648321379073,2.6425018310546875,5.572710334121808,-1.179121780395505,-7.857464232914111,5.499220672123101,-4.518293006654815,2.1600494458638053,5.2131006538085956,3.514465552471143,-58.812401478802144,3.339171226259306,4,2.7762451171875,-3.4137535095214844,-9.7393798828125,-2.870006561279297,-10.847503662109375,3,-0.09113547267940225,-1.9325219258995072,104.84500122070312,-1.4778764646904714,103.94249725341795,-1.0964102859945133,104.50250244140624,-0.09113547267940225
9745,2022-04-18,103.29499816894531,104.37750244140624,102.61750030517578,102.93250274658205,1211600.0,-0.0011845691881138265,-2.5466027104520466,-0.1840084272164927,41.02427681449852,64.74400153364653,3.1037865792609125,0.9529644592222155,-6.029016176107973,-0.6380540944365123,18.489530025016705,1.7600021362304545,4.621521322689631,-1.461751937866211,-7.831838337114249,4.908334461381827,-4.64679513749023,1.723291261757808,5.0112695095996145,15.080641463485051,-40.76744712745513,3.185043199624016,4,2.595001220703125,-2.602497100830078,-9.68812370300293,-2.7475013732910156,-10.55999755859375,0,-0.085797914511486,-1.2441597149105046,103.4175033569336,-1.9325219258995072,104.84500122070312,-1.4778764646904714,103.94249725341795,-0.085797914511486
9746,2022-04-19,104.73999786376952,105.21749877929688,103.06999969482422,103.06999969482422,1491200.0,0.013989057751478073,-1.5718580108730413,4.6069496769306655,38.28196636855764,60.37908882107617,1.404361711954465,0.05542313352263761,-7.328704244437489,-2.184835512522014,19.529990318750222,2.1474990844726562,3.8794961960844176,-0.36250228881837643,-5.8359928596790525,5.1109882820423,-3.0992475742487073,2.3742429966119545,3.111168424905884,57.44242852216822,6.269732135198801,2.736745285430335,4,1.0462532043457173,-3.747497558593736,-11.133123397827134,-4.19250106811522,-12.827499389648423,1,-0.08986536820788826,-2.5466027104520466,103.29499816894531,-1.2441597149105046,103.4175033569336,-1.9325219258995072,104.84500122070312,-0.08986536820788826
9747,2022-04-20,105.36499786376952,105.95249938964844,105.03500366210938,105.27249908447266,1314800.0,0.005967156890846148,-2.23352423973542,0.055388551327142585,40.504037053986174,56.496567604585984,0.43560287926302976,-0.009706203615181153,-7.7824986409735,-2.918596464299995,20.724373309688627,1.2125015258789205,3.262949667760836,-0.09325218200685015,-4.5153666409093915,4.328862276895691,-2.304309411458121,2.1178050474444206,2.0674751462259167,82.38375750643367,34.78902747209557,2.2110572294512743,4,0.42125320434571734,-3.666248321533189,-11.791873931884751,-4.81750106811522,-9.507499694824205,2,-0.14995487821099462,-1.5718580108730413,104.73999786376952,-2.5466027104520466,103.29499816894531,-1.2441597149105046,103.4175033569336,-0.14995487821099462
9748,2022-04-21,104.72250366210938,106.54000091552734,104.5999984741211,105.66500091552734,1556800.0,-0.006097795422449925,-2.267351540967176,-10.189293962390217,43.68932038834953,53.059208433460405,0.6678358306926384,1.0312131903090176,-7.0023936143227274,-2.336732477488937,21.49865497549566,1.94000244140625,2.5249234266456995,-0.9551216125488224,-4.688832053606717,2.778588828509072,-2.8219768330777697,0.9117336079801248,2.324771531500488,53.66483185186625,7.904141135562249,1.8668552205289493,4,0.9374961853027344,-2.578754425048828,-11.14937973022461,-4.175006866455078,-5.495002746582031,3,-0.14345060697114154,-2.23352423973542,105.36499786376952,-1.5718580108730413,104.73999786376952,-2.5466027104520466,103.29499816894531,-0.14345060697114154
9749,2022-04-22,101.99749755859376,106.52999877929688,101.80750274658205,104.6624984741211,1692400.0,-0.02602120851033063,-2.1018132709283033,2.8275954183024905,36.95187155054726,48.367961152726885,2.641877385204225,3.908985718912689,-4.233241446926954,0.2854749845180464,21.507254699337274,4.7224960327148295,1.706500473371932,-3.6498775482177592,-7.4965840986180154,0.196829002182497,-5.573230823417887,-1.7265242730176311,4.695395643941367,4.014683265140316,-39.36904140906481,1.9233532752001283,4,2.4612541198730327,0.7250022888183452,-8.07374763488771,-1.7849998474121236,-2.415000915527358,4,-0.10875265614163387,-2.267351540967176,104.72250366210938,-2.23352423973542,105.36499786376952,-1.5718580108730413,104.73999786376952,-0.10875265614163387
9750,2022-04-25,102.48999786376952,102.5824966430664,99.93499755859376,102.0250015258789,2235600.0,0.004828552826924293,7.146227522418849,-0.17448261844165294,33.25799441430881,44.63592724619555,1.5628068399131223,3.531383630158288,-4.595012442895992,-0.25794668367568363,21.482597878919385,2.647499084472642,0.943526223057134,-3.115377044677743,-7.084998541301502,0.8542444519460162,-5.100187792989615,-1.1305662963658705,4.050003051757827,38.682801008627045,-2.9905429251001223,1.9848107483118778,4,0.7475013732910298,0.4112510681152486,-8.118122100830064,-2.5799980163574077,-4.790000915527315,0,-0.09678991487667932,-2.1018132709283033,101.99749755859376,-2.267351540967176,104.72250366210938,-2.23352423973542,105.36499786376952,-0.09678991487667932
9751,2022-04-26,99.90249633789062,102.21499633789062,99.90249633789062,101.80249786376952,1566000.0,-0.02524638091336695,-1.4342085714170987,-4.086056966594568,25.803019793907694,40.77070252300143,3.832171008085041,5.959146301221068,-1.854829266519431,2.2813128169586747,20.755524697153664,2.587501525878892,0.031173591239166853,-5.40750350952149,-10.122229051650166,-0.6927779673928143,-7.764866280585821,-3.0501407384571593,6.62750244140625,0.0,-37.03714451822823,2.357362771064335,4,3.3187522888183594,2.9987525939941406,-4.5731201171875,-1.8574981689453125,-0.34499359130857954,1,-0.0717449111911791,7.146227522418849,102.48999786376952,-2.1018132709283033,101.99749755859376,-2.267351540967176,104.72250366210938,-0.0717449111911791
9752,2022-04-27,100.25,101.85250091552734,99.5500030517578,99.9875030517578,2414800.0,0.003478428215988094,-3.0483587535379604,-0.13815617759610868,27.44278586064027,37.46917498891141,3.247291476235546,5.281705925836604,-2.001926114388965,1.8290175073093167,19.394643743602575,2.3024978637695455,-0.9101311693808611,-4.678624725341791,-9.740112225954135,0.3828627752705529,-7.209368475647963,-2.147880975035619,5.352148437500006,10.014265553218774,-22.62767354371506,2.5307437503061747,4,2.795001983642578,3.2275009155273438,-4.920623779296875,-2.44000244140625,-1.2275009155273438,2,-0.08316709751500151,-1.4342085714170987,99.90249633789062,7.146227522418849,102.48999786376952,-2.1018132709283033,101.99749755859376,-0.08316709751500151
9753,2022-04-28,102.6750030517578,103.13500213623048,100.44000244140624,101.27999877929688,2314800.0,0.024189556626012854,1.3282910174272944,5.314363773760049,33.97334035879719,35.65873473373256,0.5387597591056164,2.5688204673658817,-4.252642882192717,-0.6681799284063459,17.674010859317068,2.885002136230483,-1.436374601581619,-1.9872467041015796,-6.926873551537156,2.952380143333997,-4.457060127819375,0.4825667196162158,1.9588021240234497,44.77080104319455,17.887282149162374,2.469813423717789,4,0.36999893188477984,0.8437461853027486,-7.345626831054673,-6.848754882812486,-3.3199996948242045,3,-0.0663988768461572,-3.0483587535379604,100.25,-1.4342085714170987,99.90249633789062,7.146227522418849,102.48999786376952,-0.0663988768461572
9754,2022-04-29,99.31500244140624,102.27749633789062,99.02999877929688,101.6675033569336,2439200.0,-0.03272462148024291,-1.222404381570463,-1.6863754197521685,30.51617064447416,34.49116738150763,3.63821954732623,5.6654190873881305,-0.7604149157705109,2.567221166812473,16.728489383033327,3.6450042724609233,-1.868293621584101,-4.995622253417977,-10.408662221455955,0.4174177146200009,-7.7021422374369735,-2.289102269398981,4.505394394531265,6.942836273884448,-17.100593363971875,2.706519984018991,4,3.4699974060058736,4.781246185302749,-3.3962516784667827,-3.4887542724609233,1.5849990844726705,4,-0.0008810504327432245,1.3282910174272944,102.6750030517578,-3.0483587535379604,100.25,-1.4342085714170987,99.90249633789062,-0.0008810504327432245
9755,2022-05-02,97.86499786376952,100.20249938964844,96.50250244140624,99.54750061035156,2922000.0,-0.01460005580216539,1.4728464968526456,0.7151974885437528,32.63572120583581,33.863806807871875,4.734902589226678,6.827113424794007,0.8716056992505372,3.840217514807236,16.36575166750317,3.6999969482422017,-2.356089420684313,-6.040376663208022,-12.104729431619518,0.023976105203473708,-9.072553047413777,-3.008200279002267,5.270004272460966,20.542713683447605,-5.857101529420699,3.032176384205751,5,3.65625381469728,4.967502593994155,-1.0699977874755717,-1.9874992370605327,1.974998474121108,0,0.017549673701395152,-1.222404381570463,99.31500244140624,1.3282910174272944,102.6750030517578,-3.0483587535379604,100.25,0.017549673701395152
9756,2022-05-03,97.57749938964844,98.41000366210938,97.18000030517578,98.02749633789062,1937200.0,-0.00293770480147848,1.0246775591193942,0.26745688775625653,33.107772377003414,33.041999621540455,4.35782670568814,6.691566210463492,1.3340369721369996,3.9274395950511405,15.767164872067552,1.2300033569335938,-2.6475285467855514,-5.8415000915527315,-12.305018988000825,0.6220188048953617,-9.073259539776785,-2.609740643328678,4.6999969482421875,16.208021073579378,-12.014122116483279,3.2317594482240466,5,3.9437522888183594,5.255001068115234,-0.011875152587890625,-1.282501220703125,0.15250396728515625,1,0.0012553873522072045,1.4728464968526456,97.86499786376952,-1.222404381570463,99.31500244140624,1.3282910174272944,102.6750030517578,0.0012553873522072045
9757,2022-05-04,100.25749969482422,100.67749786376952,96.7624969482422,97.61000061035156,1803200.0,0.02746535135599193,1.2451647623235413,-5.8833711979926075,38.87474702845154,32.507047025996236,0.9802174360758755,3.598064884888146,-1.1236285181583128,1.0680985521728417,14.452791377375402,3.9150009155273153,-2.7265314802223912,-2.781874847412112,-9.038158264582975,3.474408569758751,-5.910016555997544,0.3462668611733193,0.8649978637695312,56.61511385139213,26.7666832443576,3.1281417085854297,5,1.2587509155273438,2.575000762939453,-1.2693748474121094,-2.762500762939453,-6.567497253417983,2,-0.00698199087722029,1.0246775591193942,97.57749938964844,1.4728464968526456,97.86499786376952,-1.222404381570463,99.31500244140624,-0.00698199087722029
9758,2022-05-05,96.68499755859376,99.66999816894531,96.02999877929688,99.12249755859376,1834800.0,-0.03563326581158377,1.060862353459538,-0.9206802050643635,35.211422446371344,32.31366379219891,3.679655590149494,6.63639963899621,2.6833619136073565,4.401461836709956,13.268394979676918,4.227500915527344,-2.9904330793851983,-5.799251937866202,-12.248899665163307,0.6503957894309025,-9.024075801514755,-2.57442807421765,3.992500305175753,10.484178235426521,-21.757801509872692,3.2248238636485542,5,2.8975028991699077,5.91125106811522,3.878753662109361,2.096252441406236,-7.222496032714858,3,0.024176465686543525,1.2451647623235413,100.25749969482422,1.0246775591193942,97.57749938964844,1.4728464968526456,97.86499786376952,0.024176465686543525
9759,2022-05-06,95.98500061035156,96.4749984741211,94.3375015258789,96.25250244140624,1798800.0,-0.007239974824615247,5.00004283205551,0.10974434094550699,34.34020152836236,32.433909027093755,3.8410124056056105,6.688951633100032,3.5330665448579452,4.8598934011884865,11.95273769102709,2.347496032714858,-3.3995136023037134,-5.870499038696295,-12.277884320930795,0.5368862435382056,-9.074191679813538,-2.6668063975790517,4.6924972534179545,25.985804985824295,-8.07885925353549,3.203692641117249,5,2.751251220703125,5.7649993896484375,4.859375,2.987499237060547,-7.875,4,0.03510968094132183,1.060862353459538,96.68499755859376,1.2451647623235413,100.25749969482422,1.0246775591193942,97.57749938964844,0.03510968094132183
9760,2022-05-09,93.55750274658205,95.4124984741211,93.34500122070312,94.82250213623048,2171200.0,-0.025290387543194126,-1.4467387771316718,4.7289373110492505,27.012045169385146,32.56824517992458,5.440290768751794,8.469941216569538,6.058554570006621,7.064545064111314,10.668709298084474,2.6399993896484375,-3.9450280450392654,-7.61187210083007,-14.494734130187979,-0.7290100714721603,-11.053303115509024,-4.170441086151115,6.112495422363267,2.898078733931121,-27.044152038420368,3.4414310146789573,5,4.682498931884751,7.696247100830064,7.320621490478501,5.448745727539048,-4.847503662109389,0,0.07848113260553125,5.00004283205551,95.98500061035156,1.060862353459538,96.68499755859376,1.2451647623235413,100.25749969482422,0.07848113260553125
9761,2022-05-10,94.55750274658205,95.6374969482422,92.97000122070312,95.58499908447266,2180800.0,0.010688613640198241,3.7108422371628973,0.8122504613825684,28.120273623234198,32.64352159799057,4.025717083792713,7.048042312243794,5.186304124158909,5.808846356239982,10.655598174123684,2.6674957275390767,-4.1705359993870275,-6.114622116088853,-13.408274198485401,1.179029966307695,-9.76144815728712,-2.467796074890586,3.8474960327148295,20.59685004607852,-2.599855307460512,3.6468260411982727,5,3.4949989318847514,6.508747100830064,7.0318737030029155,4.448745727539048,-7.3349990844726705,1,0.055865409278689215,-1.4467387771316718,93.55750274658205,5.00004283205551,95.98500061035156,1.060862353459538,96.68499755859376,0.055865409278689215
9762,2022-05-11,92.73500061035156,95.3324966430664,92.6449966430664,93.87249755859376,2103200.0,-0.019274008759673555,-3.0796812749003983,1.1070569366479843,26.837996614205053,31.850705626369223,5.218939403660656,8.419529742171193,7.143560760246373,7.3740322782615095,11.026545190347177,2.6875,-4.469815357734944,-7.376749420166021,-15.306834308446668,0.553335468114625,-11.341791864306344,-3.411706976025698,4.582998657226568,1.2811949855611704,-17.315395454616624,3.965042444140322,5,4.726245880126953,8.168746948242188,8.875,6.271247863769531,-5.897499084472656,2,0.05386318772530929,3.7108422371628973,94.55750274658205,-1.4467387771316718,93.55750274658205,5.00004283205551,95.98500061035156,0.05386318772530929
9763,2022-05-12,91.79000091552734,93.2699966430664,90.55249786376952,92.5,2467200.0,-0.010190323918741973,1.4155626612774828,0.6241766938978016,28.820433945256994,31.662290437567314,4.981369656426722,8.7868398399293,8.143866545668118,8.118674389039967,11.62271576993387,2.717498779296889,-4.4432619535783004,-7.668999099731451,-16.092473316690032,0.7544751172271305,-11.880736208210749,-3.457261991252153,4.593397827148436,20.894941734490846,0.4350905218216745,4.211737108479293,5,3.8249969482421733,7.963748931884766,10.428123474121094,7.367496490478516,-2.18499755859375,3,0.020699439012179965,-3.0796812749003983,92.73500061035156,3.7108422371628973,94.55750274658205,-1.4467387771316718,93.55750274658205,0.020699439012179965
9764,2022-05-13,93.99250030517578,94.6500015258789,91.15750122070312,92.60749816894531,1718800.0,0.023994981672081694,1.587032876983286,-1.9507097495191326,33.536773918138536,31.762407405600953,2.17298828267225,6.157750083655884,6.044200124623927,5.7608004174588245,12.459973680861113,3.4925003051757812,-4.4416255326522105,-4.995249557495114,-13.539957937796828,3.5494588228065993,-9.267603747645964,-0.7228953673442646,1.339996337890625,67.65001102774029,47.450643081794034,4.272354190150853,5,1.6224975585937358,5.761249542236328,8.73124885559082,5.164997100830078,-4.1875,4,-0.048195321590433604,1.4155626612774828,91.79000091552734,-3.0796812749003983,92.73500061035156,3.7108422371628973,94.55750274658205,-0.048195321590433604
9765,2022-05-16,94.43250274658205,94.6449966430664,92.72750091552734,93.58000183105469,1637200.0,0.00468125052507018,2.001976792102387,0.6155231773487309,38.44042480809634,32.354924342389054,1.3353039171004895,5.291022075085834,5.709911523466317,5.13906082685719,13.597920153815776,1.9174957275390625,-4.756178981456046,-4.112122344970686,-12.635500638100723,4.411255948159351,-8.373811491535704,0.14956680159433233,-3.8800048828125284,76.30296128587968,51.336475467313065,4.2616891465650175,5,1.1824951171874716,5.194995880126939,8.596246719360337,4.724994659423814,-2.8000030517578267,0,-0.06695260585433682,1.587032876983286,93.99250030517578,1.4155626612774828,91.79000091552734,-3.0796812749003983,92.73500061035156,-0.06695260585433682
9766,2022-05-17,95.32749938964844,95.90499877929688,94.5,95.75,1791600.0,0.009477633410481578,2.8361837308613684,-0.49560135673309297,39.832697012158484,32.46136322946761,0.09787297249582139,3.8522138697104538,4.997120115722566,4.097221459343103,14.26028485583144,1.4724960327148295,-4.709078075815967,-2.7465007781982393,-10.859069206272778,5.3660676498763,-6.802784992235502,1.309783435839023,-4.693151550292981,89.21066247792432,59.77709062353087,4.0562842140372695,5,-0.21625137329101562,3.5037498474121094,8.298749923706055,3.829998016357422,-0.532501220703125,1,-0.069418586950728,2.001976792102387,94.43250274658205,1.587032876983286,93.99250030517578,1.4155626612774828,91.79000091552734,-0.069418586950728
9767,2022-05-18,89.56500244140625,94.36000061035156,89.17749786376953,94.2375030517578,2626400.0,-0.060449471402665766,1.107781291017243,11.059157065982848,26.202574910438756,31.460380169919542,4.675850353457719,8.822665657754328,10.906906867045478,9.653486506961002,15.177142159439658,6.150001525878906,-4.801936976685809,-7.718997955322266,-15.918841253121371,0.4808453424768402,-11.818919604221819,-3.6190763064227127,6.339996337890625,5.760007802337753,-20.835718923807423,4.099921648899552,5,3.2612457275390625,8.293746948242188,13.811872482299805,9.59249496459961,5.412498474121094,2,-0.026154175352469222,2.8361837308613684,95.32749938964844,2.001976792102387,94.43250274658205,1.587032876983286,93.99250030517578,-0.026154175352469222
9768,2022-05-19,89.69999694824219,90.72000122070312,88.0,88.91000366210938,2506800.0,0.0015072238391804493,-1.0842916357301124,-0.16907291234647376,30.232301336085627,31.003946815222125,3.8507866970283544,7.910070813743758,10.870212113288076,9.282689579347164,16.011235898408383,2.720001220703125,-4.920983864965905,-6.832878112792969,-14.915084495944953,1.2493282703590154,-10.873981304368954,-2.791774921216984,6.2050018310546875,21.505341059564298,-7.26337317417623,4.041103191575992,5,2.25250244140625,7.570003509521484,13.470626831054688,9.457500457763672,3.1725006103515767,3,-0.031911878704020125,1.107781291017243,89.56500244140625,2.8361837308613684,95.32749938964844,2.001976792102387,94.43250274658205,-0.031911878704020125
9769,2022-05-20,90.90499877929688,90.99500274658205,88.83999633789062,90.48249816894531,1822000.0,0.013433688651628195,6.153446791267501,0.5348154443435768,35.5451668279166,31.952071443947844,2.0667465783295143,6.14657583514321,9.815081327359806,7.838434953559528,17.73718343834903,2.1550064086914205,-5.373030217156881,-5.073251342773432,-13.098717402860416,2.9522147173135522,-9.085984372816924,-1.0605183127299398,4.683800048828118,36.7488833382877,6.652966179819728,4.012733030043494,5,1.0475006103515625,6.365001678466797,12.265625,8.252498626708984,2.2075042724609233,4,-0.014300593364722114,-1.0842916357301124,89.69999694824219,1.107781291017243,89.56500244140625,2.8361837308613684,95.32749938964844,-0.014300593364722114
9770,2022-05-23,92.56999969482422,92.81749725341795,91.0124969482422,91.35749816894531,1250000.0,0.01831583452929486,1.1142065637496947,2.869821950955253,40.16304623140311,33.29015728929994,0.27595720774264976,3.9002564880996147,8.326015793862325,5.938081114157939,18.597402102198856,1.9124984741210795,-5.431607767975706,-2.912250518798828,-10.45485226421576,4.630351226618103,-6.683551391507294,0.8590503539096375,2.71524718017578,57.81151676826326,24.886539842434537,3.7713008727084683,5,-0.6175003051757812,4.700000762939453,10.528749465942383,6.587497711181641,0.8125,0,-0.029869281611362375,6.153446791267501,90.90499877929688,-1.0842916357301124,89.69999694824219,1.107781291017243,89.56500244140625,-0.029869281611362375
9771,2022-05-24,92.73500061035156,93.25250244140624,91.6500015258789,92.42250061035156,1866800.0,0.0017824448101038115,1.3784735590533639,0.25773163441875097,33.602176378022946,34.04173281861304,-0.19528943179781777,3.342104012267356,8.296475182416089,5.557813189040658,19.4282958204371,1.6025009155273295,-5.42153450256464,-2.3888748168945284,-9.725468749269965,4.947719115480908,-6.057171783082239,1.2794221492931825,2.2588363896484367,74.44968798658378,42.68222284486032,3.668296966187717,5,-0.782501220703125,4.534999847412109,10.556249618530273,6.422496795654297,1.4424972534179545,1,-0.011888724950353646,1.1142065637496947,92.56999969482422,6.153446791267501,90.90499877929688,-1.0842916357301124,89.69999694824219,-0.011888724950353646
9772,2022-05-25,91.9124984741211,93.22750091552734,91.56500244140624,92.0250015258789,2655600.0,-0.00886938190345643,-3.1176681783823543,-0.360009765625,38.17956436376965,35.08163619844778,0.5568275320344611,3.6975292354637475,9.190450860883757,6.143629700763782,20.185231964736236,1.662498474121108,-5.01557705505337,-2.794501876831049,-9.846664549607254,4.2576607959451565,-6.320583213219152,0.7315794595570537,2.801585045878909,74.48827521294047,38.37507652110237,3.526081336388104,5,0.04000091552734375,5.357501983642578,11.476877212524414,7.244998931884766,1.9274978637695312,2,0.03136134630956433,1.3784735590533639,92.73500061035156,1.1142065637496947,92.56999969482422,6.153446791267501,90.90499877929688,0.03136134630956433
9773,2022-05-26,95.85749816894531,96.4625015258789,92.68499755859376,93.10749816894531,1993200.0,0.04292125402221525,-1.1015313961681228,-24.443781364437815,49.727936694815035,36.88065428474517,-3.073759801926414,-0.8267990053210497,5.307661870091209,2.058644850622116,21.095796797526873,4.5500030517578125,-4.602762068349364,1.491373062133789,-4.521637424320019,7.504383548587597,-1.5151321810931222,4.4978783053607,-7.8574981689453125,92.06293282834399,52.41037987775597,3.006505243226907,5,-3.6262474060058594,1.4125022888183594,7.885002136230469,3.299999237060547,-0.8274993896484375,3,-0.009180265187674785,-3.1176681783823543,91.9124984741211,1.3784735590533639,92.73500061035156,1.1142065637496947,92.56999969482422,-0.009180265187674785
9774,2022-05-27,99.22750091552734,99.375,96.2874984741211,96.2874984741211,2185600.0,0.03515638120079578,-1.1003394299238098,1.069091796875,61.63076547475958,39.457358803263304,-6.28390473535687,-4.430866069667502,1.9931641950438177,-1.4372393857225632,21.42257051649544,3.5175018310546875,-3.8713828990497205,4.86575088500976,-1.1322067819284314,10.863708551947951,1.8667720515406643,7.864729718478856,-11.05825088500977,98.23618498480964,51.70646222542362,2.9989788334690943,5,-5.540000915527344,-1.9625015258789062,4.674373626708984,-0.07000350952148438,-4.004997253417969,4,-0.06404477889999072,-1.1015313961681228,95.85749816894531,-3.1176681783823543,91.9124984741211,1.3784735590533639,92.73500061035156,-0.06404477889999072
9775,2022-05-31,99.5824966430664,100.0425033569336,97.49500274658205,98.3874969482422,4401600.0,0.003577594157503583,1.4089690822057517,0.4064621437023764,60.587852509920104,41.763487191903494,-6.516867451125307,-4.901917613139119,1.6555025439612052,-1.840967507496913,21.018964552474586,2.5475006103515483,-3.121065693850852,5.134871673583987,-1.118036139025719,11.387779486193693,2.008417767279127,8.261325579888847,-10.965016613769535,94.57379340384804,42.91459286869963,3.126453906304856,5,-5.561244964599609,-4.014995574951172,4.008129119873047,-0.4249992370605469,-4.314994812011719,1,-0.06497119282416675,-1.1003394299238098,99.22750091552734,-1.1015313961681228,95.85749816894531,-3.1176681783823543,91.9124984741211,-0.06497119282416675
9776,2022-06-01,97.6999969482422,99.90750122070312,97.61499786376952,99.68499755859376,2336400.0,-0.01890392145490838,-1.1276145294908584,-1.661088801067497,60.435051994707244,45.567095756822205,-4.763355118691919,-3.172421883884766,3.6069184405433248,-0.006746022035272858,20.59354722064058,2.292503356933608,-2.6469368571727188,3.2462471008300895,-3.0197954823293998,9.512289683989579,0.11322580925035197,6.379268392409827,-8.397015519287123,72.36796041624878,13.744064011747255,3.133021291579744,6,-3.678745269775405,-2.1324958801269673,5.3693771362304545,1.4575004577636577,-2.507499694824247,2,-0.04419137551974772,1.4089690822057517,99.5824966430664,-1.1003394299238098,99.22750091552734,-1.1015313961681228,95.85749816894531,-0.04419137551974772
9777,2022-06-02,99.55750274658205,99.61000061035156,97.33499908447266,97.8375015258789,1907200.0,0.019012342439722607,1.4931565261740927,-0.8664990890851719,65.72209700025267,49.5104063861741,-5.6483464139566735,-5.359861447052154,1.8276329115665106,-1.8799447351867826,21.107426230115124,2.2750015258789062,-2.325077998022678,5.138752746582043,-0.9972652907622717,11.274770783926357,2.0707437279098855,8.2067617652542,-9.610150001948256,93.40808388542506,28.771974912642335,3.0680090186721567,6,-5.116252899169936,-3.990001678466811,3.5037460327148295,-0.4000053405761861,-5.192504882812528,3,-0.05403917067412811,-1.1276145294908584,97.6999969482422,1.4089690822057517,99.5824966430664,-1.1003394299238098,99.22750091552734,-0.05403917067412811
9778,2022-06-03,99.02249908447266,99.29499816894531,98.13249969482422,98.6500015258789,2010800.0,-0.0053738156075611165,1.5340684195646028,0.21656819431876473,60.91816361976707,52.32962825193526,-4.081043484913536,-4.891551485692133,2.3690367502736507,-1.371129450706448,21.402168527128218,1.4250030517578267,-2.1013620496085395,4.486874008178717,-1.9142170074002394,10.887965023757673,1.2863285003892315,7.687419515968202,-8.469437303100875,72.83613991742791,8.226785902504204,3.2005455077894784,6,-3.4949989318847656,-3.454998016357422,4.238752365112305,0.13499832153320312,-4.629997253417969,4,-0.05233661838973602,1.4931565261740927,99.55750274658205,-1.1276145294908584,97.6999969482422,1.4089690822057517,99.5824966430664,-0.05233661838973602
9779,2022-06-06,99.3550033569336,100.4000015258789,99.14749908447266,99.9175033569336,1481600.0,0.003357865894469958,-1.562642440136118,-1.5100770113059152,60.73492406711934,54.61539245590374,-3.4518625866884065,-5.226609559867953,1.9738287957625147,-1.751586245514062,21.307722936053143,1.37750244140625,-0.8797081120374202,4.65087814331055,-2.079793380999874,11.381549667620973,1.285542381155338,8.016213905465762,-8.232575081028102,65.90547025907561,2.660635010326274,3.3653357621552114,6,-3.3725013732910156,-4.216255187988281,3.9268722534179688,-0.19750595092773438,-2.5725021362304688,0,-0.043530818091758405,1.5340684195646028,99.02249908447266,1.4931565261740927,99.55750274658205,-1.1276145294908584,97.6999969482422,-0.043530818091758405
9780,2022-06-07,100.9000015258789,101.375,98.58499908447266,98.79499816894531,1426800.0,0.015550280476513967,-1.2099003798076486,-3.7422281901041665,61.817411679126415,57.75041860047079,-4.124749335921692,-6.528016539617653,0.3593340272703074,-3.340470496599835,21.02634730297265,2.7900009155273438,0.24749844468379933,5.828751373291013,-1.4196638702374855,13.077166616819511,2.2045437515267707,9.452958995055255,-9.035367389975548,88.24261469111346,27.113970062445247,3.6242076217642487,6,-4.430000305175781,-6.212501525878906,2.5406227111816406,-1.7425041198730469,-3.8300018310546875,1,-0.05626856073251263,-1.562642440136118,99.3550033569336,1.5340684195646028,99.02249908447266,1.4931565261740927,99.55750274658205,-0.05626856073251263
9781,2022-06-08,99.83999633789062,101.08000183105469,98.79750061035156,100.39250183105469,1798400.0,-0.010505502199783523,1.368347305673641,-0.2624724997915964,77.21850487432023,62.08807865719863,-2.1801817121155977,-5.324983454644737,1.2561424868908801,-2.325092877354166,20.619695124257316,2.282501220703125,1.1838264909755338,4.504621505737305,-3.0437419095367773,12.052984921011387,0.7304397981002637,8.278803213374346,-7.024325615577595,62.00486845907038,-5.8744141458849555,3.77418170763704,6,-2.80999755859375,-5.152496337890625,2.3368797302246094,-0.6824989318847656,-5.1074981689453125,2,-0.04579822390378652,-1.2099003798076486,100.9000015258789,-1.562642440136118,99.3550033569336,1.5340684195646028,99.02249908447266,-0.04579822390378652
9782,2022-06-09,97.7300033569336,99.93499755859376,97.7300033569336,99.0199966430664,1515200.0,-0.02113374457483086,-2.418613453827159,2.3348062636361124,69.25659740937401,64.25792984770519,0.9407348022225221,-2.974072571522697,3.108403614398469,-0.24334999844552385,19.930773890855868,2.2049942016601705,1.8948698927881935,2.144878387451172,-5.3716899888526655,9.66144676375501,-1.6134058007007468,5.9031625756030905,-4.058399706851873,0.0,-70.69893311451536,3.758284188151918,6,1.1012458801269531,-3.0425033569335938,4.446872711181641,1.4274940490722656,-1.0575027465820312,3,-0.02596445325237584,1.368347305673641,99.83999633789062,-1.2099003798076486,100.9000015258789,-1.562642440136118,99.3550033569336,-0.02596445325237584
9783,2022-06-10,93.69000244140624,96.37000274658205,93.6750030517578,96.0749969482422,1778400.0,-0.04133838920246735,-1.2318900100461845,1.8488425734259337,55.87925301873892,63.61887290814733,5.186342309853629,1.2812609979594214,6.83438390022782,3.770129184739517,18.67461015291613,4.0550003051757955,2.7099136722880104,-1.9901226043701286,-9.351148323241219,5.370903114500962,-5.670635463805681,1.6903902550654237,7.684997558593764,0.1947973453659828,-71.70873619374876,3.6805128594355483,6,3.8349990844726705,0.9974975585937642,8.484373092651381,5.467494964599624,4.3324966430664205,4,0.007204561903874751,-2.418613453827159,97.7300033569336,1.368347305673641,99.83999633789062,-1.2099003798076486,100.9000015258789,0.007204561903874751
9784,2022-06-13,89.4625015258789,92.10749816894531,88.96499633789062,91.8000030517578,2680000.0,-0.04512222014479306,1.1287116688071237,0.9800867545728312,44.08039498720175,61.78471096117862,8.80941341926868,5.430404558600912,10.745619551000729,7.959109962065085,18.457216676467063,4.725006103515611,3.3665712226929543,-5.991123580932623,-13.83381436225065,1.8515672003854036,-9.912468971591636,-2.0697781902736097,11.75849853515625,4.008904441400611,-66.79888224196102,3.9213453906590128,6,5.707496643066406,5.224998474121094,11.626873016357422,9.694995880126953,10.534996032714858,0,0.05510689083235243,-1.2318900100461845,93.69000244140624,-2.418613453827159,97.7300033569336,1.368347305673641,99.83999633789062,0.05510689083235243
9785,2022-06-14,88.11000061035156,89.93499755859375,87.27249908447266,89.79750061035156,2742000.0,-0.01511807620465544,1.7133826799570808,0.7219246624301159,41.57098990478765,59.68870406229867,9.346259823584376,6.624599815589761,11.771788212245866,9.294933057947688,18.357941733081507,2.6624984741210938,3.428469278373541,-7.02749938964844,-15.525789892558876,1.4707911132619955,-11.276644641103658,-2.7783541381932224,12.620759301757815,6.065553932887864,-61.62615192819281,4.24914525145522,6,6.213748931884766,6.213748931884766,12.133125305175781,11.047496795654297,11.072502136230483,1,0.09842810748241759,1.1287116688071237,89.4625015258789,-1.2318900100461845,93.69000244140624,-2.418613453827159,97.7300033569336,0.09842810748241759
9786,2022-06-15,88.70999908447266,90.125,87.05750274658203,89.76750183105469,3136800.0,0.006809652365960872,2.4612116646938555,0.6266682942708334,44.11575872813655,57.28799980984132,8.199150908888626,5.8008267224264785,10.802663659221196,8.684729833681956,18.86670050015109,3.0674972534179688,2.863034177071455,-6.096625900268549,-15.066007440033488,2.87275563949639,-10.581316670151011,-1.6119351303860867,11.213265177978514,12.83243644834729,-51.76888342776741,4.484690769882469,6,5.506252288818359,5.506252288818359,11.036876678466797,10.447498321533203,10.457504272460938,2,0.09423966516323468,1.7133826799570808,88.11000061035156,1.1287116688071237,89.4625015258789,-1.2318900100461845,93.69000244140624,0.09423966516323468
9787,2022-06-16,87.22250366210938,87.95500183105469,85.96499633789062,87.95500183105469,2901200.0,-0.01676806941398834,4.4334756796167065,0.6926678642800973,32.55909350914479,54.13699201977218,8.664036357990227,7.487729673804196,11.878567987822038,10.126083130992455,18.056789552415033,2.7450027465820312,2.2136149346781337,-7.466996383666995,-16.77920115455447,1.845208387220481,-12.123098769110726,-2.810893998223264,11.67149967907227,12.085598747621527,-47.01613686160737,4.656102385443736,6,6.4474945068359375,6.4474945068359375,12.336872100830078,12.781246185302734,12.234992980957031,3,0.08610157002519503,2.4612116646938555,88.70999908447266,1.7133826799570808,88.11000061035156,1.1287116688071237,89.4625015258789,0.08610157002519503
9788,2022-06-17,86.8375015258789,88.58499908447266,86.58499908447266,87.125,4245600.0,-0.0044140229879426895,-4.047297232250301,0.392490365586918,21.543415346680035,49.78237993972337,7.977776295871067,8.060554059990352,11.841034025162557,10.48255411169393,16.858005008768316,2.0,1.6377875306776843,-7.708873748779297,-17.4232748289443,2.005527331385707,-12.566074288861799,-2.851673208696795,10.763601114973639,14.204394430574704,-38.296923176206214,4.857200540082506,6,6.832496643066406,6.832496643066406,12.344995498657227,13.166248321533203,15.47000122070314,4,0.11325750869906903,4.4334756796167065,87.22250366210938,2.4612116646938555,88.70999908447266,1.7133826799570808,88.11000061035156,0.11325750869906903
9789,2022-06-21,89.6050033569336,89.94750213623047,87.6500015258789,87.69999694824219,2569200.0,0.0318698924131291,-1.2917743218200983,-6.626144415253562,29.370435221554445,46.17716033332648,4.114472924324616,5.4711762729355655,8.649539164722938,7.702005069947859,15.524728820160282,3.1100006103515625,0.7487977742663929,-4.8763721466064425,-14.710026271609252,4.957281978396367,-9.79319920910784,0.04045491589495498,6.832488653622761,87.50009169937277,38.65505448152899,4.916827062501401,6,3.9174957275390625,4.064994812011719,8.079370498657227,10.252494812011719,15.39999389648436,1,0.09394001910818206,-4.047297232250301,86.8375015258789,4.4334756796167065,87.22250366210938,2.4612116646938555,88.70999908447266,0.09394001910818206
9790,2022-06-22,89.80500030517578,90.55750274658205,87.97750091552734,88.99749755859375,1742800.0,0.0022319841610352054,1.2313455733161625,0.4238845302030894,32.45556896444735,41.20350078778505,2.43076186155011,5.326504075496942,8.06039585097929,7.504321927011773,14.840716851032267,2.5800018310547017,-0.0014957952914187445,-4.538125228881839,-14.560851460810127,5.48460100304645,-9.549488344845983,0.4732378870823055,5.585242138113998,83.61455870846174,36.18580551884422,5.011363115964142,6,3.1449966430664062,3.8649978637695312,7.879373550415039,10.052497863769531,16.567497253417983,2,0.11349587683070861,-1.2917743218200983,89.6050033569336,-4.047297232250301,86.8375015258789,4.4334756796167065,87.22250366210938,0.11349587683070861
9791,2022-06-23,91.63249969482422,91.94000244140624,89.63999938964844,90.5425033569336,2039600.0,0.020349639590648838,1.6979478964372614,1.3498360748670175,32.36537022424373,37.1044755449928,-0.7637187717483727,3.5965711710860404,5.946503151137463,5.655497215412737,14.116521182819298,2.3000030517577983,-0.8006450996994658,-2.655500793457037,-12.727474379157826,7.416472792243752,-7.6914875863074315,2.3804859993933576,2.8152181379256405,94.85351577463517,51.04151456148281,5.035986792850397,6,-0.4650001525878906,2.0374984741210938,5.988748550415039,8.224998474121094,14.349998474121094,3,0.08239438056260173,1.2313455733161625,89.80500030517578,-1.2917743218200983,89.6050033569336,-4.047297232250301,86.8375015258789,0.08239438056260173
9792,2022-06-24,94.79499816894531,94.88999938964844,92.18000030517578,92.18000030517578,3197200.0,0.03451284734841442,-1.072658736757957,2.399088669261136,41.57784324377071,35.515430014440774,-4.9018078980031135,0.6968211385293301,2.5465084688115525,2.4690095608524416,12.973809431031535,3.2574996948242188,-1.7633477789514274,0.3628726959228459,-9.648286269340247,10.374031661185938,-4.6427067867087,5.368452178554392,-8.830001831054688,98.85609612026241,56.28997844657191,5.005579482631546,6,-4.367500305175781,-1.125,2.176250457763672,5.0625,10.895004272460923,4,0.04612590613900869,1.6979478964372614,91.63249969482422,1.2313455733161625,89.80500030517578,-1.2917743218200983,89.6050033569336,0.04612590613900869
9793,2022-06-27,94.97750091552734,95.7925033569336,93.90249633789062,94.8949966430664,1248000.0,0.0019252360367871812,1.2072956669725834,0.03155041677242796,41.22656898429869,35.19833823634044,-5.456256493821115,0.46905985502078806,2.094638702863932,2.2801407254223136,13.097435400907775,1.8900070190429688,-3.028457935167282,0.5893753051757784,-9.4031242027404,10.581874813091957,-4.406874448782318,5.585625059133875,-8.834004516601567,89.99076133703879,48.295896413440346,4.996249753958093,6,-4.098751068115234,-1.3075027465820312,0.36499786376953125,4.192497253417969,11.540000915527344,0,0.04716902091921282,-1.072658736757957,94.79499816894531,1.6979478964372614,91.63249969482422,1.2313455733161625,89.80500030517578,0.04716902091921282
9794,2022-06-28,92.87249755859376,96.0,92.62999725341795,95.23249816894531,1198400.0,-0.022163179033377167,-1.3690694556181144,-28.60458664693898,34.264424064829015,34.38649758745614,-3.14769010591057,2.185608399969283,3.946280516595664,4.349986771339658,13.561620115342462,3.3700027465820455,-4.141265061984285,-1.1978778839111186,-10.94354890278106,8.547793134958823,-6.070713393346082,3.674957625523845,-6.343040881347676,61.01585792063925,24.167613731290402,4.87283550943497,6,-1.8899993896484517,0.7975006103515483,1.7387523651122905,5.708751678466783,13.925003051757798,1,0.1015909492692999,1.2072956669725834,94.97750091552734,-1.072658736757957,94.79499816894531,1.6979478964372614,91.63249969482422,0.1015909492692999
9795,2022-06-29,93.1125030517578,93.55999755859376,92.19000244140624,93.41000366210938,984000.0,0.0025842472149799622,3.585846719615782,0.12605954805548153,36.37469714200943,33.52637963344202,-2.9094231328046902,1.5136394086338925,3.454427911442721,4.101290450097366,13.897025957567543,1.3699951171875284,-4.684936775481802,-0.6343727111816548,-10.032995126160657,8.764249703797347,-5.333683918671156,4.064938496307846,-6.014813775146479,54.599108944384376,20.068287546985403,4.699311207489504,6,-2.130004882812486,0.5574951171875142,1.4987468719482564,5.468746185302749,12.789993286132827,2,0.1277217753994817,-1.3690694556181144,92.87249755859376,1.2072956669725834,94.97750091552734,-1.072658736757957,94.79499816894531,0.1277217753994817
9796,2022-06-30,93.38249969482422,93.92749786376952,91.88500213623048,91.94750213623048,1473200.0,0.0028996819354789594,-1.6185883641770136,-4.823511309431942,40.48582347024778,34.40712740689791,-2.7344841406107037,0.9524338790337765,2.8839452129389826,3.8371378654829016,14.205932368937535,2.042495727539034,-4.551907841960713,-0.1485012054443331,-9.361313272383953,9.064310861495287,-4.754907238914143,4.457904828025477,-5.750671774809575,36.39121108126076,-2.4039436359608075,4.606406033469808,6,-2.0900001525878906,0.28749847412109375,1.228750228881836,5.198749542236328,13.019996643066406,3,0.13910527032603648,3.585846719615782,93.1125030517578,-1.3690694556181144,92.87249755859376,1.2072956669725834,94.97750091552734,0.13910527032603648
9797,2022-07-01,94.17749786376952,94.59500122070312,92.88500213623048,93.38249969482422,1723600.0,0.008513352839593757,1.0981521006515216,0.5540066351920333,51.24345210966712,37.707131491674254,-2.7258143238433803,-0.28067718997415625,1.7713548645217543,3.060410037470291,14.552360858433225,1.709999084472642,-4.1758658537060285,0.915497207641593,-7.860217674640907,9.691212089924093,-3.472360233499657,5.303354648782843,-6.0435796189557465,55.71073918952192,11.535832227577444,4.387857441141254,7,-2.352497100830064,-0.5074996948242045,0.43375205993653765,4.40375137329103,12.005004882812528,4,0.12534841732843738,-1.6185883641770136,93.38249969482422,3.585846719615782,93.1125030517578,-1.3690694556181144,92.87249755859376,0.12534841732843738
9798,2022-07-05,93.83999633789062,93.9800033569336,90.89749908447266,93.3949966430664,1875600.0,-0.0035836748006099484,7.503298992938998,0.5597493330262475,63.929974182665575,41.547080265131044,-1.4422139745512936,-0.3703300947488799,1.801507028340211,3.3997150858953518,15.146876487411703,3.279998779296861,-3.9044499770899392,0.837120819091794,-7.518405378468486,9.192647016652074,-3.340642279688339,5.014883917871927,-5.234113187765686,57.667745721783206,8.064614004217574,4.177763098780139,7,-1.8512458801269531,-0.1699981689453125,0.7712535858154297,4.741252899169922,14.105003356933594,1,0.12627884234827946,1.0981521006515216,94.17749786376952,-1.6185883641770136,93.38249969482422,3.585846719615782,93.1125030517578,0.12627884234827946
9799,2022-07-06,95.02999877929688,95.6374969482422,93.77999877929688,94.70999908447266,1405600.0,0.012681185931864292,1.4201993091279341,0.7191009309582184,72.25079360406647,45.968771891755395,-1.9911439497529528,-2.0036949524540546,0.3994948109277914,2.1864400717429078,15.189158807678599,1.8574981689453267,-3.105412515368954,2.243373489379877,-5.629896453814894,10.116643432574648,-1.6932614822175083,6.1800084609772625,-5.9804686181794295,87.18357715751783,30.74832241833156,3.936634971597386,7,-2.2099990844726562,-1.3600006103515625,-0.2793731689453125,3.551250457763672,12.3800048828125,2,0.12088291275723417,7.503298992938998,93.83999633789062,1.0981521006515216,94.17749786376952,-1.6185883641770136,93.38249969482422,0.12088291275723417
9800,2022-07-07,95.22250366210938,95.60250091552734,94.44249725341795,94.44249725341795,1608000.0,0.002025727510105435,-1.9743439263670945,2.4375223517631515,71.50404658701643,50.31751370984125,-1.4911736609720379,-2.786202494454585,-0.02303129262395487,2.0111443373637883,14.911364274458872,1.1600036621093892,-1.960325414109107,2.7197532653808594,-4.2830992885980805,9.7226058193598,-0.7816730116086035,6.221179542370322,-5.755945310658973,91.24486343538565,28.08403449867835,3.5014262769894677,7,-1.7737541198730469,-1.5525054931640625,0.25374603271484375,3.358745574951172,13.33749389648439,3,0.12155736830146036,1.4201993091279341,95.02999877929688,7.503298992938998,93.83999633789062,1.0981521006515216,94.17749786376952,0.12155736830146036
9801,2022-07-08,95.26750183105469,95.56999969482422,94.29499816894531,95.08000183105469,1728400.0,0.00047255813714985884,2.217686812869438,0.2403826403356862,79.3612810243206,54.51567346323568,-1.079883184541714,-3.3637877404789833,-0.21885466890253724,2.008221407737011,14.636836202995983,1.2750015258789062,-1.0936024931843207,2.9933761596679744,-3.2592531093071244,9.246005428643073,-0.1329384748195821,6.119690794155531,-5.408936980691308,92.1941923219925,21.640235716974516,3.126314634487552,7,-1.8187522888183594,-1.597503662109375,-0.4731254577636719,3.3137474060058594,14.489997863769531,4,0.11163297349494705,-1.9743439263670945,95.22250366210938,1.4201993091279341,95.02999877929688,7.503298992938998,93.83999633789062,0.11163297349494705
9802,2022-07-11,95.19249725341795,95.96749877929688,94.95500183105469,95.16000366210938,1845600.0,-0.000787304969639524,-3.5762857980310003,0.17329915364575754,81.19860562853839,58.9570108681512,-1.0533329102982663,-3.677164074031481,-0.3098593430320733,2.145370917517667,14.77680383108737,1.0124969482421875,-0.3098712380226658,3.045246887207014,-2.833015748932297,8.923509523346326,0.10611556913735853,5.98437820527667,-4.965446294076372,84.7139729284384,6.7416837581293265,2.939131318069654,7,-1.7437477111816264,-1.522499084472642,-0.3981208801269389,3.3887519836425923,14.260002136230483,0,0.1177613720399604,2.217686812869438,95.26750183105469,-1.9743439263670945,95.22250366210938,1.4201993091279341,95.02999877929688,0.1177613720399604
9803,2022-07-12,94.36499786376952,96.43499755859376,93.89250183105469,95.02249908447266,1876800.0,-0.008692905570546139,-2.1731748888317752,-20.2347969006902,70.78598005298593,63.01496153350196,-0.35967802985322805,-2.9476293829801676,0.26041537144641325,3.0018938212938764,14.88241342874693,2.5424957275390767,0.37208696513297923,2.18399772644041,-3.739139853356235,8.107135306237055,-0.7775710634579127,5.145566516338732,-3.7915699619884293,22.033873952573515,-52.472239735447886,2.961568789898326,7,-0.6987495422363139,-0.6949996948242045,0.6393775939941548,4.21625137329103,15.41000366210939,1,0.125231867221286,-3.5762857980310003,95.19249725341795,2.217686812869438,95.26750183105469,-1.9743439263670945,95.22250366210938,0.125231867221286
9804,2022-07-13,94.39250183105469,95.1125030517578,91.4124984741211,93.19000244140624,1882800.0,0.00029146365609933333,1.8003799536895544,-1.8288930146205438,70.33914300616918,66.78878885174193,-0.16639283657573856,-2.7266494465577296,0.079022346479519,3.000594660087458,14.025189942520432,3.7000045776367045,0.6145360464367684,1.9650016784667912,-3.891747269526377,7.821750626459959,-0.9633727955297928,4.893376152463375,-3.3501483567285817,59.333079146722724,-13.441689517288467,2.928374473996586,7,-0.7262535095214844,-0.722503662109375,1.154998779296875,4.188747406005859,15.717498779296875,2,0.1435760002211406,-2.1731748888317752,94.36499786376952,-3.5762857980310003,95.19249725341795,2.217686812869438,95.26750183105469,0.1435760002211406
9805,2022-07-14,96.78250122070312,97.64250183105469,93.38249969482422,97.64250183105469,2525600.0,0.025319801290213606,8.906974681073793,-0.7151775857474505,71.74828193917764,70.2623953482897,-2.2138679565063057,-4.673211555468683,-2.393521824967749,0.6826186858468475,12.414502205284956,4.260002136230469,0.9196124231810217,3.9213760375976534,-1.8732999726613713,9.716052047856678,1.024038032468141,6.818714042727166,-5.370002746582031,86.19582428644381,15.544090454809051,2.897338005129512,7,-2.512500762939453,-3.1125030517578125,-1.2218761444091797,1.7987480163574219,12.34749603271483,3,0.10980809864761865,1.8003799536895544,94.39250183105469,-2.1731748888317752,94.36499786376952,-3.5762857980310003,95.19249725341795,0.10980809864761865
9806,2022-07-15,97.06999969482422,98.32749938964844,96.44000244140624,97.98249816894531,3144400.0,0.0029705625551614823,1.3556890731897933,1.0610439843153954,62.68821331281816,71.53403548197315,-2.149309424741361,-4.534787798793559,-2.752657864961492,0.46583427983233605,10.586920733570793,1.8874969482422017,1.64438840462266,3.790874481201172,-1.9488317108352788,9.530580673237623,0.9210213851829394,6.660727577219404,-5.657501220703125,81.81490197636046,14.122314884562257,2.8698530960182262,7,-2.457500457763672,-3.5475006103515625,-1.4912490844726562,1.5112495422363281,10.502502441406264,4,0.1183681662706566,8.906974681073793,96.78250122070312,1.8003799536895544,94.39250183105469,-2.1731748888317752,94.36499786376952,0.1183681662706566
9807,2022-07-18,94.73249816894531,97.52999877929688,94.5,97.51499938964844,2394000.0,-0.02408057621538806,1.154665798611111,3.049321505313412,48.898370728969624,69.86385732045137,0.3075390863163534,-1.6925884161310876,-0.6018305267170945,2.867442454773993,8.647246871626907,3.029998779296875,2.254913668394977,1.0778732299804688,-3.929378490561845,6.085124950522783,-1.4257526302906882,3.5814990902516257,-2.4901995849609335,48.01155828293962,-16.163971531416095,2.503625860271156,7,0.13750076293945312,-1.782501220703125,1.126251220703125,3.8487510681152344,12.270004272460923,0,0.15860451076760818,1.3556890731897933,97.06999969482422,8.906974681073793,96.78250122070312,1.8003799536895544,94.39250183105469,0.15860451076760818
9808,2022-07-19,96.67250061035156,96.875,95.1750030517578,95.68000030517578,2764800.0,0.020478742553019735,1.4329131476800823,-0.35669357403731206,67.34366555795123,69.31862087088302,-1.328080865335167,-3.0124484684580466,-2.594642933260701,1.0277884746601842,6.869005365263583,2.1425018310546875,2.7801438984370463,2.526125717163083,-1.497299063981984,6.54955049830815,0.5144133265905566,4.53783810773561,-3.699977929687492,76.06654287520563,11.016640587337761,2.011712390572532,7,-1.8025016784667969,-4.526252746582031,0.08687400817871094,1.9087486267089844,10.607498168945312,1,0.13219890556889569,1.154665798611111,94.73249816894531,1.3556890731897933,97.06999969482422,8.906974681073793,96.78250122070312,0.13219890556889569
9809,2022-07-20,98.02249908447266,98.4000015258789,96.47000122070312,97.2750015258789,1618000.0,0.01396465867333263,1.5690478124873055,0.7531459231756721,70.34808095435334,69.19018024503156,-2.468546868865843,-3.8994208759758635,-3.960286652995137,-0.2533495154238494,5.359203454266805,1.9300003051757812,3.0083711119323766,3.455249404907221,-0.3214191271549396,7.231917936969381,1.5669151388761406,5.343583670938301,-4.407379198730467,92.47628692291083,25.026082504894745,1.8883342660310767,7,-3.1162490844726562,-5.840000152587891,-1.9162483215332031,0.5587501525878906,10.30999755859375,2,0.11989596828457016,1.4329131476800823,96.67250061035156,1.154665798611111,94.73249816894531,1.3556890731897933,97.06999969482422,0.11989596828457016
9810,2022-07-21,99.99749755859376,100.00250244140624,98.06500244140624,98.31999969482422,1884000.0,0.020148419929786998,1.2962859145059953,2.244151628970379,74.01957932541143,68.59665783404165,-4.129212709024102,-5.345750460157191,-5.850045804378809,-2.1604768712829383,4.1453089988095035,1.9800033569335795,3.0929057868317216,4.920623016357439,1.099227773342605,8.742018259372273,3.009925394850015,6.831320637864863,-5.712494243232442,99.90904351491406,27.35153692861482,1.9106976215074185,7,-4.289997100830092,-7.013748168945327,-5.068748474121108,-1.4162483215332173,5.00749969482419,3,0.101127561175542,1.5690478124873055,98.02249908447266,1.4329131476800823,96.67250061035156,1.154665798611111,94.73249816894531,0.101127561175542
9811,2022-07-22,99.18250274658205,100.74749755859376,98.56999969482422,100.45999908447266,1144400.0,-0.008150152072897376,1.3508834067789421,-0.7615487122111252,68.14721458115265,67.14650327322101,-3.0178304214082488,-4.148840067960066,-4.98976245146622,-1.2736774807234497,3.4887050504091492,2.1774978637695455,2.9275662072445243,3.728128051757821,-0.15183071564668182,7.608086819162324,1.7881486680555696,5.6681074354600725,-3.98269957105353,74.9500532439747,0.2507397752048348,1.9399793837022528,7,-3.1025047302246236,-5.826255798339858,-4.858753204345717,-0.9650039672851705,4.8174972534179545,4,0.10029485273478556,1.2962859145059953,99.99749755859376,1.5690478124873055,98.02249908447266,1.4329131476800823,96.67250061035156,0.10029485273478556
9812,2022-07-25,99.1675033569336,99.49749755859376,98.39250183105469,99.49749755859376,852000.0,-0.00015123019920937342,5.697061475504099,0.25831322710877874,69.77911447513691,67.03462932012668,-2.659337318116897,-3.9942551965106077,-4.869961383458289,-1.173577740019823,3.7929625638058093,1.1049957275390767,2.779857714879128,3.4945034027099666,-0.7083399243762045,7.697346729796138,1.3930817391668882,5.595925066253045,-2.96911519245333,71.64655434434366,-4.992036404926068,2.1014216635430842,7,-3.087505340576172,-5.811256408691406,-4.951251983642578,-1.0575027465820312,3.2574996948242045,0,0.08475557511057596,1.3508834067789421,99.18250274658205,1.2962859145059953,99.99749755859376,1.5690478124873055,98.02249908447266,0.08475557511057596
9813,2022-07-26,99.4574966430664,99.62249755859376,98.4499969482422,99.09750366210938,1434400.0,0.002924277372286399,2.398578047081318,-1.090906989110535,67.6148750005311,66.73193287505579,-2.403775381492281,-4.143867902017092,-5.019157634730902,-1.4112078067720688,4.05774368652024,1.1725006103515625,2.5475901909510554,3.5604969024658146,-0.952377437540207,8.073371242471836,1.3040597324628038,5.816934072468825,-2.4402687876457065,69.84215032283358,-5.236917409761247,2.2564371700030073,7,-2.392498016357422,-5.791248321533203,-5.787498474121094,-1.8937492370605469,2.25250244140625,1,0.07586160976298628,5.697061475504099,99.1675033569336,1.3508834067789421,99.18250274658205,1.2962859145059953,99.99749755859376,0.07586160976298628
9814,2022-07-27,102.30750274658205,102.84500122070312,99.66000366210938,99.97000122070312,1888400.0,0.028655518183247297,-1.1538469475938036,6.493186393981177,73.26765121361248,66.90075168332633,-4.4845674007541305,-6.588585014119303,-7.763350455150672,-4.181447685379737,4.641314838598306,3.3875045776367188,2.3819928400899073,5.93875274658204,0.8245900680439888,11.05291542512009,3.3816714073130214,8.495834085851058,-4.61882634459019,88.75525917602552,15.071635276660388,2.557081339269025,7,-3.635002136230483,-7.06000137329103,-8.637504577636733,-4.743755340576186,-0.4225006103515625,2,0.048603434735688955,2.398578047081318,99.4574966430664,5.697061475504099,99.1675033569336,1.3508834067789421,99.18250274658205,0.048603434735688955
9815,2022-07-28,105.00499725341795,105.25,101.84750366210938,102.66000366210938,1776000.0,0.026366536514117245,1.40035092535032,1.0032051595888658,77.233948393655,68.51694447008597,-6.585587295307107,-8.800655797395237,-10.335689680355657,-6.784835965062783,5.337118766334948,3.402496337890625,2.5982497322962956,8.041622543334952,1.8662097328500664,14.217035353819838,4.953916138092509,11.129328948577395,-6.555000305175753,96.42722840683271,24.048828683190493,3.087706405242441,7,-5.1299972534179545,-8.391246795654283,-11.40874862670897,-7.544998168945298,-3.5574951171874716,3,0.0316889622083214,-1.1538469475938036,102.30750274658205,2.398578047081318,99.4574966430664,5.697061475504099,99.1675033569336,0.0316889622083214
9816,2022-07-29,106.37249755859376,106.65249633789062,104.54000091552734,105.0,1921200.0,0.013023192618875967,1.1862879792811571,0.5852884049153703,79.16016124814885,71.87936563888366,-7.2580170636966415,-9.639291664544189,-11.588416631253054,-8.017667745593698,6.313017279947627,2.1124954223632812,2.908947357614352,8.759622955322286,1.5278711731800598,15.991374737464511,5.143747064251173,12.375498846393398,-6.712493896484389,96.61018201567646,24.72670225666357,3.6158758910711124,7,-5.4587478637695455,-8.226249694824233,-13.062500000000014,-8.912498474121108,-2.9599990844726705,4,-0.012855769456973976,1.40035092535032,105.00499725341795,-1.1538469475938036,102.30750274658205,2.398578047081318,99.4574966430664,-0.012855769456973976
9817,2022-08-01,105.98249816894531,106.18000030517578,105.14250183105469,105.7074966430664,1134800.0,-0.0036663554828505474,2.09698356847607,0.20036576688753294,81.0089581538749,73.39773148287517,-5.704246703489801,-8.769143825673396,-10.900038414421772,-7.479889387098751,7.575897562438039,1.2299957275390767,3.0440360273642284,7.779373550415045,-0.1638127970014267,15.722559897831516,3.807780376706816,11.750966724123273,-4.9239959716796875,91.83178032550843,13.079096450092692,3.9715931737082344,8,-4.4212493896484375,-7.207500457763672,-13.563749313354492,-8.648750305175781,1.06500244140625,0,-0.01870590147615725,1.1862879792811571,106.37249755859376,1.40035092535032,105.00499725341795,-1.1538469475938036,102.30750274658205,-0.01870590147615725
9818,2022-08-02,105.69000244140624,106.4574966430664,104.53500366210938,105.91000366210938,1386000.0,-0.0027598493392070322,1.9239721974030797,-0.8000000000000517,79.73420485952408,74.44063413900525,-4.467953545622308,-7.951008842707537,-10.310762702821762,-7.066360618207668,8.151765101362649,1.9224929809570312,3.369458510252798,6.894377517700178,-1.4368296775723053,15.225584712972662,2.7287739200639294,11.059981115336427,-3.5127014160156165,86.23532492471503,4.818564863056025,4.165603597636243,8,-3.3312530517577983,-6.915004730224595,-13.641254425048814,-9.152503967285142,1.6575012207031392,1,-0.030892225510719684,2.09698356847607,105.98249816894531,1.1862879792811571,106.37249755859376,1.40035092535032,105.00499725341795,-0.030892225510719684
9819,2022-08-03,106.51750183105469,107.0199966430664,105.63249969482422,105.89250183105469,1219600.0,0.007829495416155519,-1.423566412132358,-2.84089332778453,77.91801116557649,74.87379323235695,-4.4295251845463355,-8.299275052123193,-10.864594286791686,-7.749182550496727,9.391698593770556,1.3874969482421875,4.110219542639783,7.147501754760739,-1.660892802523108,15.955896312044587,2.7433044761188228,11.551699033402656,-3.445161743164064,90.2852490305604,9.081688244667973,4.404197278641924,8,-3.8112525939941406,-7.558753967285156,-14.243127822875977,-10.265003204345703,1.3199996948242188,2,-0.04513345378872213,1.9239721974030797,105.69000244140624,2.09698356847607,105.98249816894531,1.1862879792811571,106.37249755859376,-0.04513345378872213
9820,2022-08-04,106.79750061035156,107.2874984741211,106.0500030517578,106.61750030517578,2014800.0,0.002628664533843139,1.1336200943154484,0.28800048828125,77.90850846337194,75.9583814414924,-4.071686363682275,-8.082010473767468,-10.915705380961228,-7.8796105461110955,10.723037623581327,1.2374954223632955,4.535364105089968,6.848750686645502,-2.3256889741432616,16.023190347434266,2.261530856251113,11.435970517039891,-2.935629211425777,82.19804587346684,1.0275400383051618,4.587219830394382,8,-3.957500457763672,-7.7050018310546875,-14.47125244140625,-10.545001983642578,0.43000030517578125,3,-0.045998253199241335,-1.423566412132358,106.51750183105469,1.9239721974030797,105.69000244140624,2.09698356847607,105.98249816894531,-0.045998253199241335
9821,2022-08-05,105.90249633789062,106.4749984741211,105.2375030517578,105.98999786376952,1177200.0,-0.008380385939239732,1.3404107958357951,-0.48611876404010246,84.93903160772496,77.64281667844665,-2.372723245348439,-6.692537241447354,-9.802813569476001,-6.861514616524246,11.932819292328606,1.5599975585937642,4.825357414622275,5.421996688842768,-3.842388846794009,14.686382224479544,0.7898039210243866,10.054189456661149,-1.355499523925772,49.68193472385836,-34.20892890741598,4.6321927678183865,8,-3.0337486267089844,-6.80999755859375,-13.576248168945312,-9.64999771118164,-3.74249267578125,4,-0.042066942288556786,1.1336200943154484,106.79750061035156,-1.423566412132358,106.51750183105469,1.9239721974030797,105.69000244140624,-0.042066942288556786
9822,2022-08-08,106.40249633789062,106.82749938964844,105.6999969482422,106.58499908447266,1741200.0,0.004721324022473494,2.3782674789406486,2.0857093033397756,83.44794486057764,79.40204666289627,-1.9428203978086884,-6.650633200510711,-10.048107858744103,-7.262607424502363,13.35239386813043,1.1275024414062358,4.91483804523898,5.361496734619138,-3.912245011772427,14.635238481010703,0.7246258614233625,9.998367607814913,-1.3073991918945183,67.8472732312383,-16.32968570825689,4.636870873195779,8,-2.9287452697753906,-7.30999755859375,-13.921247482299805,-10.14999771118164,-5.67999267578125,0,-0.02810082438549677,1.3404107958357951,105.90249633789062,1.1336200943154484,106.79750061035156,-1.423566412132358,106.51750183105469,-0.02810082438549677
9823,2022-08-09,106.18250274658205,106.7125015258789,105.88500213623048,106.69750213623048,1524400.0,-0.0020675604321347407,2.0367052104041155,2.8218719953179217,80.41377945411767,80.19606091184127,-0.7471340965664268,-5.797129600405881,-9.69789201035887,-6.972004191797353,14.493832593759093,0.8274993896484233,5.199793800155035,4.550627899169939,-4.433501296404984,13.534757094744862,0.05856330138247756,9.0426924969574,-0.9449996948242472,46.09764902473897,-35.49985026226092,4.492064597787462,8,-1.615001678466811,-7.0900039672851705,-13.435003280639663,-9.930004119873061,-6.540000915527358,1,0.008146331470769264,2.3782674789406486,106.40249633789062,1.3404107958357951,105.90249633789062,1.1336200943154484,106.79750061035156,0.008146331470769264
9824,2022-08-10,107.94499969482422,108.4800033569336,107.12249755859376,108.2249984741211,1357600.0,0.016598751231627906,2.436686367674859,0.5436875944416462,80.0985278608473,80.5143475193071,-1.8169241946265657,-6.84309801391538,-11.415643314801514,-8.676277801216074,15.046195272640201,2.2975006103515483,5.561954311246836,5.635499954223633,-3.090236406377329,14.361236314824595,1.2726317739231519,9.998368134524114,-2.2974975585937614,83.50027411700215,4.044776922281912,4.362868180300482,8,-1.4374961853027344,-7.998748779296875,-15.115625381469727,-11.692501068115234,-6.8625030517578125,2,-0.00553518953544907,2.0367052104041155,106.18250274658205,2.3782674789406486,106.40249633789062,1.3404107958357951,105.90249633789062,-0.00553518953544907
9825,2022-08-11,107.41000366210938,108.75,106.96749877929688,108.3125,826400.0,-0.004956190969728547,1.005631384668212,3.223215258855586,81.83406886983202,80.81144836616077,-1.0112447008911971,-5.766757898723199,-10.85264010494032,-8.107093980230673,16.61427260601353,1.782501220703125,6.006300279583641,4.569128799438474,-4.032927180288155,13.171184779165102,0.26810080957515936,8.870156789301788,-1.525001525878892,61.85060492191419,-17.424018365264665,4.301027989863314,8,-0.7675018310546875,-7.328754425048828,-14.16500473022461,-11.15750503540039,-5.450004577636719,3,0.003980056318723779,2.436686367674859,107.94499969482422,2.0367052104041155,106.18250274658205,2.3782674789406486,106.40249633789062,0.003980056318723779
9826,2022-08-12,108.55999755859376,108.7624969482422,107.38500213623048,108.03250122070312,1028000.0,0.01070658092613086,1.954427935593574,-0.5844858485781106,83.4074791280085,81.07795069662006,-2.031995953501294,-6.336699876974137,-11.899998470774861,-9.179660309894288,18.507416103742546,1.3774948120117188,6.150749339285653,5.144622802734389,-3.368924980031707,13.658170585500486,0.887848911351341,9.401396694117437,-2.1019958496093807,93.38777503188776,12.605111584402962,4.256773891383045,8,-1.911247253417983,-8.472499847412124,-15.000623703002944,-12.312500000000014,-7.059997558593764,4,-0.012274287702956355,1.005631384668212,107.41000366210938,2.436686367674859,107.94499969482422,2.0367052104041155,106.18250274658205,-0.012274287702956355
9827,2022-08-15,109.75749969482422,109.9250030517578,107.81500244140624,107.81500244140624,1111600.0,0.01103078632241239,-1.1724618726114833,3.68248481342197,84.41368551458324,81.59789299162664,-2.947680995378832,-6.694059663802733,-13.038715999969924,-10.298771489784997,19.97858870476269,2.1100006103515625,5.982262448360615,5.590874862670901,-2.3274586230819523,13.509208348423755,1.6317081197944816,9.550041605547321,-2.838598937988266,95.85387824320044,13.121904664301766,3.959166742876424,8,-2.1762466430664205,-9.088748931884766,-16.1981258392334,-15.207500457763672,-9.797500610351562,0,-0.0692207462254455,1.954427935593574,108.55999755859376,1.005631384668212,107.41000366210938,2.436686367674859,107.94499969482422,-0.0692207462254455
9828,2022-08-16,109.45249938964844,109.83499908447266,108.70500183105469,109.22750091552734,1300400.0,-0.002778856169499355,1.2828276600827675,0.11582949408303693,78.76413391149752,81.6919066300623,-2.2940920457300535,-5.673400903502682,-12.660015800851994,-9.949649440161238,21.529265301208977,1.1299972534179688,5.617638893237654,4.646874618530276,-2.7719801406685605,12.065729377729113,0.9374472389308579,8.356301998129695,-2.0674972534179545,84.02356789441954,1.9686714911395597,3.7094273795994215,8,-1.8712463378906392,-8.783748626708984,-15.893125534057617,-14.90250015258789,-12.260002136230483,1,-0.07976058816583509,-1.1724618726114833,109.75749969482422,1.954427935593574,108.55999755859376,1.005631384668212,107.41000366210938,-0.07976058816583509
9829,2022-08-17,109.7750015258789,109.91000366210938,108.4375,108.45999908447266,1179200.0,0.0029465031683046927,-1.1654455900997431,5.84449493065681,73.74321746051997,81.22909651863431,-2.3534106364605236,-5.3442955019743295,-12.914270254482062,-10.261912104055341,23.665105725249465,1.472503662109375,5.259835479342087,4.381751632690424,-2.625237716660095,11.388740982040943,0.8782569580151574,7.885246307365691,-1.9599990844726705,94.92810450772143,14.0843326527891,3.50349467467526,8,-2.193748474121108,-9.106250762939453,-16.10687828063965,-15.22500228881836,-12.302497863769531,2,-0.09230243273952976,1.2828276600827675,109.45249938964844,-1.1724618726114833,109.75749969482422,1.954427935593574,108.55999755859376,-0.09230243273952976
9830,2022-08-18,110.11000061035156,110.43499755859376,109.49749755859376,109.7750015258789,1118000.0,0.003051688269789521,-1.106724958210174,0.2547516825249478,70.73514921051996,79.6508873633893,-2.424030335395443,-5.146721627735843,-13.22552934742049,-10.596235875026437,25.591207371247048,0.9375,4.95425562540737,4.211125564575198,-2.6135276087534294,11.035778737903826,0.7987989779108915,7.623452151239505,-1.8729980468750114,89.34434636002244,10.061385062187568,3.4123265866643107,8,-2.0425033569335795,-8.201251983642578,-16.441877365112305,-15.560001373291016,-13.322502136230469,3,-0.08198623119829929,-1.1654455900997431,109.7750015258789,1.2828276600827675,109.45249938964844,-1.1724618726114833,109.75749969482422,-0.08198623119829929
9831,2022-08-19,109.12999725341795,110.23249816894531,108.74500274658205,109.75,1076400.0,-0.008900221156128763,-1.140293870650831,-1.8507595253820825,66.38898092112206,77.75544692567202,-1.0482999306782972,-3.5661019871956086,-12.198511892769133,-9.660847480999692,27.2044142286086,1.487495422363267,4.662222591416267,2.7337474822997905,-3.449733796724715,8.917228761324296,-0.35799315721246217,5.825488121812043,-0.6924972534179545,50.190735218747996,-26.368686445898412,3.091740639512253,8,-0.969997406005831,-6.6624984741210795,-15.159997940063462,-15.00875091552733,-13.247497558593736,4,-0.06570144185283333,-1.106724958210174,110.11000061035156,-1.1654455900997431,109.7750015258789,1.2828276600827675,109.45249938964844,-0.06570144185283333
9832,2022-08-22,107.57250213623048,108.54000091552734,107.44499969482422,108.15249633789062,1124000.0,-0.014271924827146343,-1.6227602905569007,0.935470374700011,58.6611561312898,75.33848877869114,0.7740093236684658,-1.419413794751918,-10.543109791113281,-8.190489182707807,28.691400976711883,1.6849975585937358,4.307925365205833,0.7560024261474751,-4.419139334231133,5.931144186526083,-1.8315684540418289,3.343573306336779,2.8624954223632812,4.26429874586999,-68.13530883895864,2.5875708801893054,8,1.1287460327148295,-5.105003356933608,-13.505002975463881,-13.90250396728517,-8.935005187988281,0,-0.05645031969731662,-1.140293870650831,109.12999725341795,-1.106724958210174,110.11000061035156,-1.1654455900997431,109.7750015258789,-0.05645031969731662
9833,2022-08-23,107.00250244140624,107.625,106.6750030517578,107.00499725341795,1160000.0,-0.005298749062305874,-1.8897527239815237,0.004301443022322884,52.28558567368864,72.24816186900686,1.6456119278944072,-0.2689690948934498,-9.749566697393306,-7.713821350983423,30.059428344737686,0.9499969482422017,3.9118944147017487,-0.19124755859375853,-4.036908227066235,3.6544131098787176,-2.1140778928299966,1.7315827756424795,3.3726951599121406,8.710102875230744,-58.8896015742998,1.9228303342362378,8,1.5524978637695455,-4.1975021362304545,-13.09250450134276,-13.332504272460923,-9.615005493164034,1,-0.06581624911800543,-1.6227602905569007,107.57250213623048,-1.140293870650831,109.12999725341795,-1.106724958210174,110.11000061035156,-0.06581624911800543
9834,2022-08-24,107.27999877929688,107.61499786376952,106.60250091552734,107.0199966430664,997200.0,0.0025933630668366625,1.1774120774096524,-104.21712538226299,52.27432923075152,68.96374635355346,1.4123933647657623,-0.1632055156037353,-9.659400283106535,-8.057557836169948,30.472636244877926,1.0124969482421733,3.5705231387993166,-0.1623760223388615,-3.245231642549328,2.920479597871605,-1.7038038324440947,1.3790517877663717,2.9471910400390726,17.67771577817895,-46.08945161564879,1.5414278101052303,8,1.2387504577636719,-3.8274993896484375,-13.771875381469727,-13.610000610351562,-10.232498168945312,2,-0.09402965735142821,-1.8897527239815237,107.00250244140624,-1.6227602905569007,107.57250213623048,-1.140293870650831,109.12999725341795,-0.09402965735142821
9835,2022-08-25,108.3324966430664,108.38249969482422,107.18250274658205,108.35250091552734,960400.0,0.009810755739611876,28.99923707800842,-0.07693887731447518,61.28660292405245,66.50587121978057,0.5638021644081164,-1.0051692525161968,-10.280823050271593,-9.164820468935957,30.394222798663883,1.1999969482421733,3.3700528016924665,0.7237468719482365,-2.1578422054508195,3.6053359493472925,-0.7170476667512986,2.1645414106477716,1.6772118420410322,47.65832056512208,-17.15149452621357,1.4407945386995282,8,0.18625259399414062,-4.082496643066406,-14.788122177124023,-14.662498474121094,-8.12249755859375,3,-0.10024686329106314,1.1774120774096524,107.27999877929688,-1.8897527239815237,107.00250244140624,-1.6227602905569007,107.57250213623048,-0.10024686329106314
9836,2022-08-26,105.00499725341795,108.625,104.8625030517578,108.4625015258789,2014000.0,-0.03071561620712837,-1.0106903468858477,172.83829138062617,44.85929165639959,62.11093856887127,3.7258011277171477,2.3343087523567334,-6.571369266448528,-5.933307206582882,29.536712162724687,3.7624969482422017,2.9639553145633073,-2.5353775024414205,-5.599588362933787,0.5288333580509459,-4.0674829326875965,-1.0032720721952444,4.800278777514677,3.7872243783939283,-58.13346406047167,1.5321054302461823,8,2.6437530517578267,-0.5912475585937358,-10.6593723297119,-11.334999084472642,-2.25,4,-0.07825816860377455,28.99923707800842,108.3324966430664,1.1774120774096524,107.27999877929688,-1.8897527239815237,107.00250244140624,-0.07825816860377455
9837,2022-08-29,104.0,104.95999908447266,103.5875015258789,104.20500183105469,1170400.0,-0.009570946904484012,-1.6650469615715089,0.05929185183877535,42.40999530375669,58.071589834677845,4.278097697204402,3.3551892339856124,-5.140266942493582,-5.039816627400171,28.549475654079927,1.4174957275390483,2.5360917862468,-3.4412498474121094,-6.828854277832988,-0.05364541699123038,-5.135052062622549,-1.7474476322016699,5.409854192598644,8.188557797887244,-53.43133958590305,1.6938022152104426,8,3.011249542236328,0.41374969482421875,-9.281877517700195,-10.330001831054688,-1.0149993896484375,0,-0.07805288754976714,-1.0106903468858477,105.00499725341795,28.99923707800842,108.3324966430664,1.1774120774096524,107.27999877929688,-0.07805288754976714
9838,2022-08-30,102.4250030517578,104.5199966430664,101.62000274658205,104.3874969482422,1304000.0,-0.015144201425405734,1.6038183051218866,9.573055452177288,30.549666677240666,53.272306414313476,5.309793726353092,4.925575756986689,-3.1362694938725326,-3.585618974797356,28.07516545590737,2.899993896484361,1.8809887977355686,-4.852996826171889,-8.854922844792455,-0.8510708075513236,-6.853959835482172,-2.8520338168616064,6.402615874168873,11.491800439792724,-45.403968143975675,2.0009630093102824,8,3.6024971008301065,2.0174942016601847,-7.706880569457994,-8.755004882812486,0.2274932861328267,1,-0.03697833527621841,-1.6650469615715089,104.0,-1.0106903468858477,105.00499725341795,28.99923707800842,108.3324966430664,-0.03697833527621841
9839,2022-08-31,101.70999908447266,103.2925033569336,101.39250183105469,103.27249908447266,1793200.0,-0.006980756123813214,1.3712841119003638,0.7961808201284348,30.16698141707238,48.764732215041526,5.3199138620650785,5.546308985317168,-2.080946879461834,-3.0091330024181957,27.46118157986986,1.9000015258789062,1.010629361502481,-5.327625656127935,-10.036897088249887,-0.6183542240059836,-7.682261372188918,-2.9729899400669524,6.252705899932664,4.389869807105228,-49.73607132512094,2.354635716060977,8,4.102500915527344,3.3375015258789062,-6.3443756103515625,-8.040000915527344,-2.1074981689453125,2,-0.04249830080757855,1.6038183051218866,102.4250030517578,-1.6650469615715089,104.0,-1.0106903468858477,105.00499725341795,-0.04249830080757855
9840,2022-09-01,101.88500213623048,101.88500213623048,100.50499725341795,101.06500244140624,1167600.0,0.0017206081342355795,2.365866820495119,-0.5247998046875182,25.083997405036996,44.175289602143195,4.308593694026783,5.253767087624155,-1.9130285858986724,-3.302604746042377,26.86332425017879,1.3800048828125284,0.3033350205040364,-4.906997680664048,-10.15108419072719,0.337088829399093,-7.529040935695619,-2.2849544256324776,5.157874406705744,16.995128276199342,-30.835774464868205,2.622043255031571,9,2.6799964904785014,3.5849952697753764,-4.925001144409194,-7.480003356933608,-2.457504272460966,3,-0.047480015943962894,1.3712841119003638,101.70999908447266,1.6038183051218866,102.4250030517578,-1.6650469615715089,104.0,-0.047480015943962894
9841,2022-09-02,101.44750213623048,103.0875015258789,100.77249908447266,102.4000015258789,2032400.0,-0.004294056935043478,-1.010855086582238,-1.1615850538244104,17.115151676173127,39.559066884908006,3.9579494387552216,5.628999041577089,-1.189535514653457,-2.942971499520837,26.422743613821286,2.31500244140625,-0.3495897353597712,-5.1217479705810405,-10.878340459499526,0.6348445183374452,-8.00004421504029,-2.2434517261217906,4.549313720382827,21.1561053969173,-19.749240329508144,2.878296244459245,9,3.1174964904785014,4.022495269775376,-3.203126907348647,-5.8400039672851705,-3.072502136230483,4,-0.012198457583470379,2.365866820495119,101.88500213623048,1.3712841119003638,101.70999908447266,1.6038183051218866,102.4250030517578,-0.012198457583470379
9842,2022-09-06,103.4124984741211,103.55750274658205,101.71499633789062,101.71499633789062,1918800.0,0.019369588176275432,-1.1708442886357164,-1.7821556157185918,28.873714890485203,36.95774790899651,1.4983696438698075,3.6137953921873702,-2.9417611708662434,-4.966257065584287,25.77545738098927,2.1100006103515625,-0.9760818008177381,-3.007251739501953,-8.934840507045621,2.9203370280417147,-5.971046123273794,-0.04345735573011211,1.705626405980965,72.4159816362442,35.43782322634518,2.963794383771836,9,1.1525001525878906,2.0574989318847656,-3.8824996948242188,-7.103752136230469,-6.542495727539048,1,-0.006358044050813416,-1.010855086582238,101.44750213623048,2.365866820495119,101.88500213623048,1.3712841119003638,101.70999908447266,-0.006358044050813416
9843,2022-09-07,107.04750061035156,107.28500366210938,103.7750015258789,103.7750015258789,1958000.0,0.03515051072032782,-1.1451508743789822,1.9278320861142948,42.25471423823657,35.84445735427263,-2.3798442978431638,0.049454985253660766,-6.323250221616121,-8.65341324872098,25.22893853665617,3.8725051879882812,-1.4553062425478487,0.5845005035400419,-5.348419944816982,6.517420951897066,-2.381959720638477,3.550960727718561,-6.542503356933608,96.4970084474647,64.08765994107213,2.9664602241785127,9,-2.482501983642578,-1.5775032043457031,-6.879377365112305,-10.738754272460938,-8.842498779296875,2,-0.03795044234416389,-1.1708442886357164,103.4124984741211,-1.010855086582238,101.44750213623048,2.365866820495119,101.88500213623048,-0.03795044234416389
9844,2022-09-08,107.34750366210938,107.97000122070312,106.49749755859376,106.8874969482422,1285200.0,0.002802522712322064,-1.3749953854673298,0.14056740796347714,42.139713154647644,33.7170251576721,-2.982954295003424,-0.3136891080810926,-6.2931663034420495,-8.98156225176767,24.225492440212303,1.4725036621093608,-1.7648396852775647,0.9143783569335966,-4.993083697755154,6.821840411622347,-2.0393526704107785,3.8681093842779717,-6.706906280517586,91.66112220004437,63.7085355343266,2.953731027344377,9,-2.7825050354003906,-1.8775062561035156,-6.780630111694336,-11.03875732421875,-12.00750732421875,3,-0.043736530091998405,-1.1451508743789822,107.04750061035156,-1.1708442886357164,103.4124984741211,-1.010855086582238,101.44750213623048,-0.043736530091998405
9845,2022-09-09,107.8375015258789,108.8125,107.2249984741211,107.44499969482422,1594400.0,0.004564594862977556,-2.8137979068531314,0.8532523965900685,46.21689870104818,33.867870384855266,-3.9678087433496927,-0.8116304939148336,-6.448314979181504,-9.495186437853022,23.194139139666333,1.5875015258789062,-1.952964048603107,1.3830013275146484,-4.542409716275699,7.308412371304996,-1.5797041943805255,4.345706849409822,-6.903727990722658,87.87315468785437,60.14208625152633,2.9627055218951774,9,-3.178752899169922,-2.367504119873047,-7.005002975463867,-11.34500503540039,-9.325004577636705,4,-0.0763649054719181,-1.3749953854673298,107.34750366210938,-1.1451508743789822,107.04750061035156,-1.1708442886357164,103.4124984741211,-0.0763649054719181
9846,2022-09-12,107.22750091552734,108.41000366210938,106.26000213623048,108.1675033569336,2018000.0,-0.0056566649052526286,2.01753953891784,-2.3948995062784277,48.93089142188127,34.59241439798022,-3.3630529148093586,-0.323143376295576,-5.512353706780175,-8.93567165772967,21.943834096552095,2.150001525878892,-2.194617970801005,0.8396255493164091,-5.015655284247103,6.694906382879921,-2.088014867465347,3.767265966098165,-5.821003792480468,77.66821744757515,45.028529423133406,2.927640416781757,9,-2.5687522888183594,-1.7575035095214844,-6.261251449584961,-10.601253509521484,-6.7075042724609375,0,-0.0727425612381154,-2.8137979068531314,107.8375015258789,-1.3749953854673298,107.34750366210938,-1.1451508743789822,107.04750061035156,-0.0727425612381154
9847,2022-09-13,102.16000366210938,105.80500030517578,101.73999786376952,105.08000183105469,2427600.0,-0.047259305776510496,-1.1622297253425014,3.106372962794624,38.26487182464353,35.44965941435832,1.5823990265441097,4.37003878245541,-0.19668903765175116,-3.958619493926335,20.18177315421483,5.487503051757827,-2.7968670200726393,-3.847996902465823,-9.76825513868117,2.0722613337495233,-6.808126020573496,-0.88786778435815,6.652496337890625,5.93857435812262,-28.50001036743092,2.960129118107676,9,2.4987449645996094,3.3099937438964844,-1.1793804168701172,-5.533756256103516,-2.097503662109375,1,-0.037049760438812696,2.01753953891784,107.22750091552734,-2.8137979068531314,107.8375015258789,-1.3749953854673298,107.34750366210938,-0.037049760438812696
9848,2022-09-14,100.72250366210938,102.49749755859376,99.80750274658205,102.49749755859376,2366800.0,-0.01407106449168194,2.0309904922372843,0.6078750032660148,34.95469449857268,35.98162753452502,3.0765328943263057,5.396665097719222,1.4882715245419433,-2.6105829918558356,18.53033254120571,2.6899948120117188,-2.98757767798368,-4.848997116088867,-10.98339002306335,1.285395790885616,-7.916193569576109,-1.7818006626016256,7.948546295166011,10.16103492069395,-25.307225782833235,3.067196453487245,9,3.5874977111816406,4.39874649047853,0.5606212615966797,-4.096256256103516,-2.5475006103515767,2,-0.03824866117755765,-1.1622297253425014,102.16000366210938,2.01753953891784,107.22750091552734,-2.8137979068531314,107.8375015258789,-0.03824866117755765
9849,2022-09-15,99.64250183105469,101.21749877929688,99.21749877929688,101.0625,1849200.0,-0.010722547512100555,1.3121444384663556,0.8000017193060817,30.087087686639578,36.537526454703084,4.28280077496774,5.985524941609754,2.769923098066954,-1.5837224900676148,17.023246552968253,2.0,-3.100189539724866,-5.422373962402347,-11.765151372929665,0.9204034481249721,-8.593762667666013,-2.25098525713868,8.674006237792966,4.429421549637573,-28.27839293759242,3.171388705263661,9,4.37249755859375,5.183746337890625,2.187498092651367,-3.016254425048828,0.342498779296875,3,-0.014426574740538989,2.0309904922372843,100.72250366210938,-1.1622297253425014,102.16000366210938,2.01753953891784,107.22750091552734,-0.014426574740538989
9850,2022-09-16,101.0824966430664,101.37750244140624,97.97750091552734,98.83499908447266,3721600.0,0.014451612369722033,1.3964691141595869,-1.5827468004857028,40.16053788727825,39.09812492260366,3.036298470483473,4.041758292745797,1.546262517690863,-3.076888458651908,15.396461032639936,3.400001525878892,-2.8561593403457977,-3.531003952026367,-9.642730178380631,2.580722274327897,-6.586867065203492,-0.4751408388492422,6.688070868408204,29.76271181482644,-6.330584712106138,3.0558631131771303,9,2.3125038146972656,3.1237525939941406,2.144380569458008,-3.859996795654297,0.49750518798828125,4,-0.05681003631571535,1.3121444384663556,99.64250183105469,2.0309904922372843,100.72250366210938,-1.1622297253425014,102.16000366210938,-0.05681003631571535
9851,2022-09-19,101.95999908447266,102.0374984741211,100.05750274658205,100.65249633789062,1352000.0,0.008681052314178705,1.7076836399868345,0.5817593623550499,44.84978317573109,40.87324362096431,2.5022803650235943,2.740039016491835,0.8983006587539109,-3.961684205142177,14.085922006780649,1.9799957275390483,-2.508917059076765,-2.295001602172846,-8.125945779181734,3.5359425748360422,-5.21047369067729,0.6204704863315982,5.027123099326175,50.87829421247878,10.790293721557518,2.915472088504444,9,1.4350013732910156,2.2462501525878906,1.401876449584961,-4.602500915527344,0.6375045776367188,0,-0.033812300580487786,1.3964691141595869,101.0824966430664,1.3121444384663556,99.64250183105469,2.0309904922372843,100.72250366210938,-0.033812300580487786
9852,2022-09-20,101.5,101.95999908447266,100.48249816894531,101.02249908447266,1539200.0,-0.004511564227178466,1.1144928564799397,0.3652006978766112,47.5254068193471,41.45887612997659,2.975352057082233,2.8688635789938814,1.5896457173641068,-3.517275983717255,13.513930170483624,1.4775009155273438,-2.1019363252844414,-2.4513755798339787,-8.186585781714115,3.2838346220461574,-5.318980680774047,0.41622952110608935,4.766352482337112,77.93145355265021,32.81237598202564,2.8676051009400654,9,1.8950004577636719,2.706249237060547,1.868124008178711,-4.136253356933594,1.4749984741210938,1,-0.009655205487030472,1.7076836399868345,101.95999908447266,1.3964691141595869,101.0824966430664,1.3121444384663556,99.64250183105469,-0.009655205487030472
9853,2022-09-21,99.95999908447266,102.70249938964844,99.9000015258789,102.31999969482422,1844800.0,-0.015172422813077291,-1.260082815989762,-4.9424001789509004,45.5162693960209,41.83404904568472,3.8043295542912716,4.062491834753075,3.3745443747038593,-2.0406996273344618,13.242763167479824,2.8024978637695312,-1.5715194014607619,-3.6392513275146428,-9.449983500050934,2.171480845021648,-6.544617413782788,-0.7338852412464973,5.643245272519678,41.95764675488241,-7.969983629761941,2.905366086268146,9,3.4350013732910156,4.246250152587891,4.165002822875977,-2.0149993896484375,3.7024993896484375,2,0.0010254193323944172,1.1144928564799397,101.5,1.7076836399868345,101.95999908447266,1.3964691141595869,101.0824966430664,0.0010254193323944172
9854,2022-09-22,97.19249725341795,99.5749969482422,97.12999725341795,99.45500183105469,1720800.0,-0.027686093001221268,-1.0481633566076016,0.958688132415226,39.387073908244965,41.07517962426215,5.565085439029758,6.361681416010853,6.358947924694107,0.7002904872399114,13.287369779282965,2.8300018310547017,-1.3833005924060444,-5.902378082275405,-12.105816567658167,0.30106040310735693,-9.004097324966793,-2.800658839584017,7.8006876282571795,1.1215787535306017,-50.78358159149657,3.1017192426913818,9,5.577503204345717,6.590000152587905,6.932504653930678,0.7525024414062642,9.71750640869142,3,0.010108864635693715,-1.260082815989762,99.95999908447266,1.1144928564799397,101.5,1.7076836399868345,101.95999908447266,0.010108864635693715
9855,2022-09-23,97.47250366210938,97.56500244140624,96.26000213623048,97.19499969482422,1681200.0,0.0028809467459338656,4.643225944804829,-0.12265343903746664,40.945335660269194,40.1878956507497,4.090326620998013,5.508794335622753,6.226520365697638,0.41828387223219465,13.096450795455466,1.3050003051757528,-1.6939917401408593,-5.079372024536127,-11.25357978276297,1.094835733690715,-8.166475903649541,-1.9922681454227131,6.734362456740044,18.820365429502054,-35.446971573850185,3.087103879113418,9,3.55999755859375,5.874996185302749,6.652498245239258,0.47249603271484375,9.414993286132827,4,0.025776468787052087,-1.0481633566076016,97.19249725341795,-1.260082815989762,99.95999908447266,1.1144928564799397,101.5,0.025776468787052087
9856,2022-09-26,96.7874984741211,98.25749969482422,96.65499877929688,97.08999633789062,1578400.0,-0.007027676136881267,-4.6476076522861405,-1.0900668077969922,33.97436938499814,39.71117315745576,3.507534285528692,5.846344765933068,7.044918986308389,1.1018758065575724,14.063245643555147,1.6025009155273438,-2.0990021570857778,-5.35350227355957,-11.921492782011953,1.214488234892812,-8.637497527785754,-2.069507019333386,6.46574396681406,8.187761936735896,-41.975226097790284,3.2839952542261903,9,2.6937522888183594,6.458751678466797,8.200624465942383,1.4124984741210938,10.27999877929686,0,0.049515727056578474,4.643225944804829,97.47250366210938,-1.0481633566076016,97.19249725341795,-1.260082815989762,99.95999908447266,0.049515727056578474
9857,2022-09-27,95.88249969482422,98.23500061035156,95.65249633789062,97.68000030517578,1769600.0,-0.009350368524493446,-1.2879254873333874,5.942192741304951,18.882400646754604,37.925362729475985,3.8313302878284787,6.442320529191221,8.150901506717986,1.957392497360388,15.418526305417862,2.5825042724609375,-2.7262317749085554,-5.852626037597659,-12.921105192328056,1.2158531171327382,-9.386865614962858,-2.3183864602324604,6.531553909546375,3.2624575513658236,-39.344285447375114,3.5342395773651956,9,3.2949981689453125,6.349998474121094,9.431249618530273,2.3174972534179688,8.069999694824219,1,0.07003367651717185,-4.6476076522861405,96.7874984741211,4.643225944804829,97.47250366210938,-1.0481633566076016,97.19249725341795,0.07003367651717185
9858,2022-09-28,98.6374969482422,99.7699966430664,95.24749755859376,98.86499786376952,2893600.0,0.028733056211369234,3.4392662295597463,0.12656513951492887,28.64671515262161,37.76532133680731,0.8375491572263627,3.5721711177030784,5.570503506917845,-0.7745263489383376,15.78716855629198,4.522499084472642,-3.379997414282016,-2.908253479003889,-10.100767886851614,4.284260928843835,-6.504510682927744,0.688003724919966,2.82993863882119,74.95854230877612,36.964104734781614,3.5962572039238596,9,0.33750152587889204,3.3925018310546733,6.946876525878892,-0.4375000000000142,4.097503662109361,2,0.043974164593358456,-1.2879254873333874,95.88249969482422,-4.6476076522861405,96.7874984741211,4.643225944804829,97.47250366210938,0.043974164593358456
9859,2022-09-29,97.3874969482422,98.25749969482422,96.64250183105469,97.55750274658205,2595600.0,-0.012672665453543619,1.0573225193529479,0.7472752272042249,25.30134386217118,36.11429977846208,1.9378203794766051,4.723934869793169,6.940656365412181,0.5026946210861212,16.087351998543593,1.9949951171875142,-3.4575597263056324,-3.9421283721923714,-11.369788552003499,3.485531807618756,-7.655958462097942,-0.2282982822868007,3.0847485542660564,47.318956835078666,14.988023655044373,3.7138300899055645,9,1.587501525878892,4.642501831054673,8.29250335693358,0.8124999999999858,5.272506713867173,3,0.06443333818522734,3.4392662295597463,98.6374969482422,-1.2879254873333874,95.88249969482422,-4.6476076522861405,96.7874984741211,0.06443333818522734
9860,2022-09-30,97.04750061035156,98.71499633789062,96.38249969482422,97.66500091552734,2230400.0,-0.0034911703097917357,-1.3953726156944015,3.632230848629,25.6284432274108,33.97859533975983,1.8386103262526632,4.936007318716008,7.335662221324839,0.9069714389609373,15.988964227443118,2.3324966430664062,-3.3476485841558627,-4.04024963378906,-11.703095365618182,3.622596098040063,-7.871672499703621,-0.2088267678744984,2.7224960327148438,39.80107056158072,12.659514045457563,3.8314228659145635,9,1.9274978637695312,4.9824981689453125,8.93812370300293,1.152496337890625,7.9174957275390625,4,0.10162552347799281,1.0573225193529479,97.3874969482422,3.4392662295597463,98.6374969482422,-1.2879254873333874,95.88249969482422,0.10162552347799281
9861,2022-10-03,100.20999908447266,100.59750366210938,97.6875,98.1675033569336,1896000.0,0.032587119237811324,1.065660066721546,-3.3076837540309127,44.8630025480887,33.68277264295334,-1.7860537630577653,1.766620192759163,4.292329689341713,-2.1881713414225175,16.216506097078653,3.5500030517578125,-2.9464480964285684,-0.8158760070800781,-8.486471638325511,6.854719624165355,-4.651173822702788,3.0194218085426314,-4.962501525878892,92.75693204570214,60.333629490253266,3.8352978156227135,10,-1.2350006103515625,1.8199996948242188,6.174375534057617,-2.0100021362304688,7.544998168945298,0,0.06663504565188849,-1.3953726156944015,97.04750061035156,1.0573225193529479,97.3874969482422,3.4392662295597463,98.6374969482422,0.06663504565188849
9862,2022-10-04,102.75499725341795,103.3249969482422,101.40249633789062,101.40249633789062,2437200.0,0.025396648959151946,-1.8428825271471088,0.6621805359450688,55.05910002966296,34.74308715780246,-4.620169426482008,-0.8750249305893334,1.8990110563331513,-4.621230805471214,16.686324661994433,3.1149978637695455,-2.8804690682562892,1.7619972229003764,-5.871074232336284,9.395068678137036,-2.0545385047179536,5.5785329505187065,-7.400499572753873,92.94336443337006,55.320340592421125,3.816535727618333,10,-3.4687499999999716,-0.7249984741210795,3.2762527465820455,-4.555000305175767,2.252502441406264,1,0.0419687617660518,1.065660066721546,100.20999908447266,-1.3953726156944015,97.04750061035156,1.0573225193529479,97.3874969482422,0.0419687617660518
9863,2022-10-05,102.98500061035156,103.81999969482422,101.53250122070312,102.2874984741211,2344400.0,0.002238366630153976,-1.0724819503630665,0.5157128754759609,58.687454838354,36.88757392781458,-4.890208803912273,-1.5019936879280635,1.817138417213613,-4.721732624697552,16.85076871129782,2.2874984741210938,-3.000621741177966,2.1951255798339844,-4.960863416802326,9.351114576470295,-1.3828689184841778,5.773120078152147,-7.311682958984349,88.77312155330883,45.01181924091101,3.577994498318156,10,-3.451251983642578,-0.9550018310546875,2.727499008178711,-4.785003662109375,8.142501831054673,2,0.009394560116161577,-1.8428825271471088,102.75499725341795,1.065660066721546,100.20999908447266,-1.3953726156944015,97.04750061035156,0.009394560116161577
9864,2022-10-06,102.65249633789062,103.50749969482422,102.24500274658205,102.8625030517578,1382000.0,-0.003228666995099383,-1.4634233483193309,-0.3010839723045419,54.32983621430797,38.374740656041105,-4.136781323627403,-1.622445949226858,2.205085541405225,-4.295513220780066,16.784410115193616,1.2624969482421733,-3.180099492741917,2.0973716735839787,-4.433583896798751,8.628327243966709,-1.1681061116073863,5.362849458775344,-6.490377763915987,84.30247587316177,37.16887887685826,3.2654777851913677,10,-3.1187477111816406,-0.62249755859375,2.582502365112319,-4.4524993896484375,8.3125,3,0.0008037239755900316,-1.0724819503630665,102.98500061035156,-1.8428825271471088,102.75499725341795,1.065660066721546,100.20999908447266,0.0008037239755900316
9865,2022-10-07,99.60250091552734,102.45249938964844,99.2300033569336,101.24749755859376,2050000.0,-0.029711848529469065,-1.6966586967416946,7.833066918550332,44.19407085066647,39.51026304111536,-0.8413485165930155,0.8210677263207629,5.189264098637864,-1.1756124114461528,16.354578224276388,3.4224929809570312,-3.280915562237979,-0.5408737182617216,-6.105560793137727,5.0238133566142835,-3.323217255699717,2.241469819176274,-2.9809094743017255,31.22708537830975,-14.79531820913019,2.782343537438002,10,-0.06875228881835938,2.4274978637695312,5.8274993896484375,-1.0925025939941406,11.367500305175781,4,0.030697047950383194,-1.4634233483193309,102.65249633789062,-1.0724819503630665,102.98500061035156,-1.8428825271471088,102.75499725341795,0.030697047950383194
9866,2022-10-10,99.42749786376952,100.54499816894531,99.06999969482422,99.94249725341795,1202000.0,-0.001757014634665155,-1.3983798335174047,0.31307017665910414,44.82327674098182,42.392582607140604,-0.2821507421683265,0.402382693889038,5.250974366390707,-0.9453024581368652,16.378081483284358,1.4749984741210938,-2.990526425738352,-0.3258766174316605,-4.7832279111699165,4.1314746763065955,-2.5545522643007814,1.9027990294374604,-2.3740019273279813,7.526277240953648,-33.03634542957532,2.228675646869125,10,0.10625076293946734,2.602500915527358,5.590000152587905,-0.3849983215331889,11.77500152587892,0,0.05569383312560383,-1.6966586967416946,99.60250091552734,-1.4634233483193309,102.65249633789062,-1.0724819503630665,102.98500061035156,0.05569383312560383
9867,2022-10-11,98.375,99.35250091552734,97.56999969482422,99.1050033569336,1732400.0,-0.010585581316866599,1.910209699619464,1.4174839264021806,45.94214397244826,44.31429692045468,1.2975401691103485,1.2192921611742662,6.188186246791133,0.24895421582445465,16.91198886747335,1.8574981689452983,-2.770668476347595,-1.189124298095706,-5.5362866441717244,3.1580380479803125,-3.3627054711337223,0.9844568749423104,-0.915513838055503,12.880004882812502,-26.369905666228576,2.173581173038012,10,1.7262496948242188,3.654998779296875,6.642498016357422,0.8312492370605469,13.052497863769517,1,0.09534940028887373,-1.3983798335174047,99.42749786376952,-1.6966586967416946,99.60250091552734,-1.4634233483193309,102.65249633789062,0.09534940028887373
9868,2022-10-12,96.87000274658205,99.31999969482422,96.79750061035156,98.75499725341795,1583200.0,-0.015298574367653917,-1.4852222673221185,2.582172381718762,49.11729991922686,46.96051426012753,2.822240678289731,2.5516981679081425,7.567461824214689,1.8862424798975752,16.97089137344512,2.5224990844726562,-2.3497061544845224,-2.5014965057372933,-6.972196609113794,1.9692035976392077,-4.736846557425551,-0.2661464540490357,6.949996948242173,1.0805088840959352,-41.216408371238174,2.235350051688252,10,3.2312469482421733,5.1599960327148295,8.147495269775376,3.1674957275390483,13.949996948242173,2,0.08400430182220986,1.910209699619464,98.375,-1.3983798335174047,99.42749786376952,-1.6966586967416946,99.60250091552734,0.08400430182220986
9869,2022-10-13,98.20500183105469,98.74749755859376,92.73249816894531,94.7300033569336,2745600.0,0.013781346615268308,1.638163453446359,-1.843505889019334,51.895454462896005,49.87907106407033,1.8052399945240154,1.1631170003968094,6.0929849011020565,0.6733999616508441,17.249728945079084,6.014999389648452,-1.506904325044303,-1.0946224212646456,-5.593112477686645,3.4038676351573542,-3.3438674494756526,1.1546226069463614,5.474547882080074,56.30147093452222,10.579086279321395,2.2492450282110026,10,0.07124710083007812,2.5674972534179688,6.812496185302734,2.4612464904785156,14.137496948242188,3,0.13158699016759412,-1.4852222673221185,96.87000274658205,1.910209699619464,98.375,-1.3983798335174047,99.42749786376952,0.13158699016759412
9870,2022-10-14,95.33999633789062,99.6875,94.90249633789062,99.37750244140624,1711200.0,-0.029173722720282846,1.0547514366027375,-1.1618727701849676,46.63410653301992,50.07586039572936,4.919949726368515,3.76909377186297,8.773318632041594,3.618556994210792,17.056522504897195,4.785003662109375,-1.056949528689131,-3.6725028991699276,-8.418119480772091,1.0731136824322363,-6.045311189971017,-1.2996946083688385,7.901671313476555,33.3759765625,-16.388138133191156,2.372808290801084,10,2.9362525939941406,5.432502746582031,9.677501678466797,5.326251983642578,17.07500457763672,4,0.16388714705446472,1.638163453446359,98.20500183105469,-1.4852222673221185,96.87000274658205,1.910209699619464,98.375,0.16388714705446472
9871,2022-10-17,98.5124969482422,99.53500366210938,97.23500061035156,97.23500061035156,1692000.0,0.03327565273978039,-2.6007978786937724,-0.3164072833916646,55.532178428357376,50.12842466225096,1.6554213270121352,0.3426395252738246,5.4780565391671985,0.5428349796374192,17.13457942753455,4.19500732421875,-0.30079834681286854,-0.3276271820068217,-4.868486082962747,4.213231718949103,-2.5980566324847842,1.9428022684711408,4.308803923828108,83.10563993655174,26.325059759468587,2.270429450477963,10,-0.23624801635743609,2.058753967285142,6.55187606811522,2.1537513732910014,15.317504882812486,0,0.1264560807854258,1.0547514366027375,95.33999633789062,1.638163453446359,98.20500183105469,-1.4852222673221185,96.87000274658205,0.1264560807854258
9872,2022-10-18,100.5199966430664,101.10250091552734,99.09500122070312,100.74250030517578,1717600.0,0.020378122136919696,3.259924232612356,-0.17417166336207732,54.08839129044389,49.61741760137206,-0.785005340310093,-1.8361862270349008,3.352472647282923,-1.3420970772648957,16.98736838821807,2.590003967285142,0.5617532082711563,1.7288726806640682,-2.7111642938195075,6.168909655147644,-0.49114580657771967,3.948891167905856,1.8977521208789057,93.04057250520248,36.96653397640006,2.2200184872417905,10,-2.3999977111816406,-1.2512474060058594,4.544376373291016,0.14625167846679688,13.330001831054688,1,0.10627241447802893,-2.6007978786937724,98.5124969482422,1.0547514366027375,95.33999633789062,1.638163453446359,98.20500183105469,0.10627241447802893
9873,2022-10-19,100.0625,100.31999969482422,98.7624969482422,98.94249725341795,1157600.0,-0.004551299824361532,-1.104728667384949,-5.033637361130224,56.01665219495283,49.80484159922149,-0.8779917878753878,-1.4446865722353834,3.6912264380235342,-0.8264391829064266,17.196419158250027,1.7574996948242045,0.6972651190296517,1.2662509918212947,-3.179699554730135,5.7122015383727245,-0.9567242814544272,3.4892262650970167,1.9678387401453108,87.57466458476327,29.137656721304012,2.2229752732757166,10,-2.470001220703125,-1.7862510681152344,5.001873016357422,0.6037483215332031,14.004997253417955,2,0.11357899176784025,3.259924232612356,100.5199966430664,-2.6007978786937724,98.5124969482422,1.0547514366027375,95.33999633789062,0.11357899176784025
9874,2022-10-20,98.1750030517578,100.7375030517578,97.63999938964844,100.22000122070312,1598800.0,-0.01886317999492515,1.0113648186038309,-1.8258867446406937,52.37094441185868,50.71338310602063,0.34372662624684835,0.5483030842270011,5.378780196551773,1.0550244434144815,16.705239873575763,3.097503662109361,0.3330776968504381,-0.6703712463379077,-5.063102640035609,3.722360147359794,-2.8667369431867655,1.5259944505109502,3.4834220655395143,52.782327381999586,-7.681033710331327,2.1963656968488516,10,-1.2575035095214702,0.10124588012696734,6.540622711181655,2.491245269775405,15.409996032714858,3,0.12880057295643765,-1.104728667384949,100.0625,3.259924232612356,100.5199966430664,-2.6007978786937724,98.5124969482422,0.12880057295643765
9875,2022-10-21,99.98500061035156,100.30500030517578,97.37000274658205,97.81500244140624,1545600.0,0.018436440054292902,1.0889680488281572,-1.0611247491064828,49.49833105897379,51.23283358579751,-1.5715753839051985,-1.1213031632487684,3.4029965424628585,-0.7562109106497132,15.982435366844228,2.934997558593736,-0.12624066775731535,1.0140014648437443,-3.357070077016303,5.3850730067037915,-1.1715343060862864,3.199537235773775,1.3163874290116695,71.10535961224727,14.118564264476348,2.185535770930024,10,-3.0675010681152344,-1.7087516784667969,4.4356231689453125,0.6812477111816406,12.6875,4,0.12359351996309265,1.0113648186038309,98.1750030517578,-1.104728667384949,100.0625,3.259924232612356,100.5199966430664,0.12359351996309265
9876,2022-10-24,101.58000183105469,101.98999786376952,99.89250183105469,101.15249633789062,1331200.0,0.01595240497041095,2.3627256715104017,0.1970073059424934,47.26427123201145,51.379736614637864,-3.1616113223424804,-2.4652473457447712,1.6202517171521293,-2.313129486282591,15.281984906903986,2.0974960327148295,-0.44996675731982805,2.369377517700201,-2.0230940542465987,6.761849089647001,0.17314173172680114,4.565613303673601,-8.847503662109375,91.12561761830553,37.088962803375125,2.196235785973402,10,-4.218753814697266,-3.303752899169922,2.220623016357422,-0.6562538146972656,13.864997863769531,0,0.10666468683957264,1.0889680488281572,99.98500061035156,1.0113648186038309,98.1750030517578,-1.104728667384949,100.0625,0.10666468683957264
9877,2022-10-25,102.59750366210938,102.72750091552734,101.22750091552734,101.52999877929688,1362400.0,0.010016753423050417,1.2598880446901688,2.497055359246172,49.12970914910607,51.38111541795778,-3.9304957787204415,-3.113515445116434,0.3843538958575863,-3.315904397557887,14.158695617127348,1.5,-0.2892027917782656,3.051129150390622,-1.2965394385560103,7.398797739337255,0.877294855917313,5.224963444863931,-9.679855499267575,97.57354553714089,45.95084740933545,2.173834294473316,10,-4.867504119873047,-4.321254730224609,1.2031211853027344,-1.6737556457519531,13.014999389648423,1,0.10948120342126444,2.3627256715104017,101.58000183105469,1.0889680488281572,99.98500061035156,1.0113648186038309,98.1750030517578,0.10948120342126444
9878,2022-10-26,102.9749984741211,104.1449966430664,102.1624984741211,102.88500213623048,1776800.0,0.0036793761888684884,-1.5830533410206962,0.08430531732417193,50.72285625265273,51.25082672793074,-3.7447238979078605,-3.31959124840418,-0.20182066013762778,-3.6677851822359457,13.474814271303675,1.9824981689453125,-0.11272347500397473,3.2117488861083956,-1.371384106496862,7.794881878713653,0.9201823898057739,5.503315382411017,-9.664956201171876,82.73063877515166,33.7859139465356,2.2915664963026265,10,-3.451251983642578,-4.536251068115234,0.8256263732910156,-2.051250457763672,12.657501220703125,2,0.1056081588846347,1.2598880446901688,102.59750366210938,2.3627256715104017,101.58000183105469,1.0889680488281572,99.98500061035156,0.1056081588846347
9879,2022-10-27,103.6624984741211,104.3625030517578,102.84500122070312,103.23999786376952,1416800.0,0.006676377860522775,-1.503108404016991,4.694642251611615,60.17798739973148,52.755702379787586,-3.996992727043164,-3.7027204014483743,-1.1047109167411406,-4.330722482446163,12.724705964791061,1.5175018310546733,0.14837153691466654,3.585498809814453,-1.168788389966636,8.339786009595542,1.2083552099239085,5.962642409704998,-9.70235893896485,89.98920919433395,37.20039692259148,2.3771435998905415,10,-2.8637466430664062,-5.114997863769531,0.13812637329101562,-2.738750457763672,11.19000244140625,3,0.10037379893843124,-1.5830533410206962,102.9749984741211,1.2598880446901688,102.59750366210938,2.3627256715104017,101.58000183105469,0.10037379893843124
9880,2022-10-28,106.91000366210938,106.99749755859376,103.72000122070312,104.05750274658205,1354400.0,0.031327676216476696,1.1651584223537574,6.751471703564332,66.2539539117168,53.94701076682752,-6.068908283436883,-6.507089062830801,-4.545110621867963,-7.559200736563042,12.370933920750295,3.3349990844726705,0.5615935839681327,6.339878845214841,0.9106392359705211,11.76911845445916,3.625259040592681,9.054498649837,-12.117675045625006,98.76855807041149,38.59147428332608,2.7146198046221577,10,-4.72625350952147,-7.045005798339844,-3.6337547302246094,-5.986255645751953,6.2449951171875,4,0.06243564861768869,-1.503108404016991,103.6624984741211,-1.5830533410206962,102.9749984741211,1.2598880446901688,102.59750366210938,0.06243564861768869
9881,2022-10-31,106.8874969482422,107.25250244140624,105.87249755859376,106.0374984741211,1832400.0,-0.00021052018610256962,-1.338990721882787,0.29798359379806627,69.35757991301715,55.64358728044677,-5.289747953654654,-6.280684979859075,-4.68814375130502,-7.500679538593928,12.841577493610338,1.3800048828124716,0.8558620725077333,5.983497238159188,-0.13057805373530584,12.097572530053682,2.926459592211941,9.040534884106435,-10.874651437546888,93.94181907512814,26.6343282556942,3.0570376459472475,10,-4.576244354248061,-6.8949966430664205,-4.6974964141845845,-5.96374893188478,6.432502746582017,0,0.054122360680881165,1.1651584223537574,106.91000366210938,-1.503108404016991,103.6624984741211,-1.5830533410206962,102.9749984741211,0.054122360680881165
9882,2022-11-01,107.06749725341795,107.47750091552734,106.03500366210938,107.2249984741211,1466000.0,0.0016840164688571857,3.3546685706389057,-0.185295886402613,74.67632545575115,57.71688430942436,-4.965487558714514,-6.451826705729118,-4.98479494877725,-7.609562468788454,13.367751298205349,1.4424972534179688,1.5657318541618395,5.947872543334952,-0.7201458864504531,12.615890973120358,2.6138633284422497,9.281881758227655,-9.705892911037324,92.28591770879959,15.915382320451755,3.3340092148927054,11,-4.643745422363267,-6.962497711181626,-5.703746795654283,-5.15874862670897,6.7175064086914205,1,0.07824505714911378,-1.338990721882787,106.8874969482422,1.1651584223537574,106.91000366210938,-1.503108404016991,103.6624984741211,0.07824505714911378
9883,2022-11-02,103.95249938964844,108.37249755859376,103.92250061035156,106.84750366210938,1627200.0,-0.029093776763984946,-2.011840399878146,18.38083704708224,62.80493774782568,58.876216902309594,-1.3864662759327615,-3.4368383407999517,-2.0066740081494885,-4.376331497559235,13.456769111071592,4.449996948242202,1.7697460931153586,2.7844997406005803,-3.9541629482377516,9.523162429438912,-0.5848316038185857,6.153831085019746,-5.1746695270272625,20.03616287094543,-56.4409923629258,3.369331344419163,11,-1.0812492370605327,-3.4000015258789062,-3.2475013732910156,-1.4850006103515625,9.41249847412108,2,0.11216665044679486,3.3546685706389057,107.06749725341795,-1.338990721882787,106.8874969482422,1.1651584223537574,106.91000366210938,0.11216665044679486
9884,2022-11-03,102.73500061035156,104.72000122070312,102.54750061035156,102.93000030517578,1742800.0,-0.011712068362428552,-6.622813240352826,0.06735730813221102,67.78072835684219,60.90759437985053,0.6100442122156693,-2.3324263397813922,-0.9519676048706316,-2.9789778451085738,13.655493124763298,2.1725006103515625,1.8668450736894329,1.562875747680664,-5.179713192965934,8.305464688327262,-1.808418722642628,4.934170218003956,-2.422023916374769,3.218885806568217,-75.4588382365989,3.371294470323296,11,1.3974990844726562,-2.1825027465820312,-2.232501983642578,-0.2675018310546875,11.620002746582031,3,0.12554143191559097,-2.011840399878146,103.95249938964844,3.3546685706389057,107.06749725341795,-1.338990721882787,106.8874969482422,0.12554143191559097
9885,2022-11-04,102.66000366210938,103.9749984741211,101.40750122070312,103.75,2230000.0,-0.0007300038720653435,2.3344265543720586,5.589733557650925,61.71777935081473,62.51353972638423,1.2341818926651058,-2.1256051949157637,-1.0779212729677994,-2.701140621847827,14.2073253139764,2.5674972534179688,1.9666585000271937,1.3350036621093722,-5.396376888262168,8.066384212480912,-2.030686613076398,4.700693937295142,5.712493896484389,17.98281550547911,-57.65070011164153,3.3656902751857696,11,2.139995574951172,-2.1075057983398438,-2.1575050354003906,0.14499664306640625,12.944999694824219,4,0.11876579795913322,-6.622813240352826,102.73500061035156,-2.011840399878146,103.95249938964844,3.3546685706389057,107.06749725341795,0.11876579795913322
9886,2022-11-07,104.96499633789062,105.0124969482422,102.80249786376952,103.93499755859376,2813200.0,0.022452684527148437,2.9288872612846735,-0.9449561833300538,62.350660698818274,63.98253434301892,-0.6036323221945423,-4.210337638490415,-3.4539518524255755,-4.797410592983141,14.590644053267171,2.3524932861328267,2.397842345089103,3.363121414184576,-3.493998037143072,10.220240865512224,-0.06543831147924095,6.791681139848393,3.2682012939453244,51.076769385135,-21.43141395989688,3.4285597256638227,11,-0.0749969482421875,-4.412498474121094,-4.462497711181641,-2.123748779296861,9.855003356933594,0,0.0780260346510373,2.3344265543720586,102.66000366210938,-6.622813240352826,102.73500061035156,-2.011840399878146,103.95249938964844,0.0780260346510373
9887,2022-11-08,107.75499725341795,108.87750244140624,105.3125,105.7750015258789,1677200.0,0.02658029831722275,-1.4543916966940054,1.922328227311796,68.92141279441819,66.00459618099285,-2.8889055679530884,-6.599965396645487,-6.2516362427571295,-7.336595029894127,14.683329687284369,3.912506103515611,2.900165356494142,5.684122467041007,-1.5181343322493177,12.886379266331332,2.0829940673958447,9.28525086668617,-6.3474960327148295,84.9731592429027,13.777142164867044,3.6011283996451637,11,-2.612495422363267,-6.949996948242173,-7.25249862670897,-4.91374969482419,3.3725051879882812,1,0.05164495924322199,2.9288872612846735,104.96499633789062,2.3344265543720586,102.66000366210938,-6.622813240352826,102.73500061035156,0.05164495924322199
9888,2022-11-09,105.00749969482422,107.6750030517578,104.94000244140624,106.74749755859376,1594400.0,-0.025497634714167106,-1.917345855085629,-0.8787886961413811,66.1238916893854,66.66525221317663,0.198048918373658,-3.3851259560372284,-3.4931321099022625,-4.345563832156529,14.486356180664439,2.8149948120117188,3.32246626983968,2.529750061035159,-4.3474914654299965,9.406991587500315,-0.9088707021974187,5.968370824267737,-3.45059844970703,48.19274278220594,-24.28602349414321,3.438620763232576,11,0.13500213623046875,-4.2024993896484375,-4.349376678466797,-2.1662521362304545,6.3125,2,0.08358930545717769,-1.4543916966940054,107.75499725341795,2.9288872612846735,104.96499633789062,2.3344265543720586,102.66000366210938,0.08358930545717769
9889,2022-11-10,111.12750244140624,111.4574966430664,108.8874969482422,109.84249877929688,2388400.0,0.05828157764319819,1.6426839887970859,-0.7385087584679664,71.85018707316087,67.28705589778151,-5.3100979613159325,-8.946036722212071,-9.50773614240758,-10.228162133904235,13.532390017355828,6.4499969482421875,3.811184141008809,8.003627777099595,0.4242868661727357,15.582968688026455,4.2139573216361725,11.793298232563018,-9.42418917236327,96.71647410977057,23.06992288927235,3.7896704554634293,11,-4.69500350952147,-9.032505035400376,-10.345628738403306,-8.286254882812472,-0.25,3,0.02013448852180444,-1.917345855085629,105.00749969482422,-1.4543916966940054,107.75499725341795,2.9288872612846735,104.96499633789062,0.02013448852180444
9890,2022-11-11,110.96499633789062,112.62750244140624,110.11000061035156,111.0250015258789,1824000.0,-0.0014623392044763595,-1.8446402324167825,-0.046696511268910675,69.49925941143509,67.3027980642724,-5.042135545214762,-7.96109468671898,-9.245188301348634,-9.829979754822261,13.019156973539165,2.5175018310546733,4.2731961447626645,7.059871673583984,-0.36069486896288083,14.48043821613085,3.3495884023105447,10.770154944857424,-8.871515733886724,83.07882616869472,11.162288262649682,3.7102832712734353,11,-3.9474945068359375,-8.284996032714844,-10.183122634887695,-8.12374877929686,0.0200042724609375,4,0.030550237740920805,1.6426839887970859,111.12750244140624,-1.917345855085629,105.00749969482422,-1.4543916966940054,107.75499725341795,0.030550237740920805
9891,2022-11-14,110.97000122070312,112.9175033569336,110.375,110.625,1834800.0,4.510325758277922e-05,-5.017750731337355,-5.749523204068659,68.15962599179633,66.57872034605519,-4.925059384414453,-7.3624381974842095,-9.133926555050706,-9.626066581366473,12.502262394869968,2.5425033569335938,4.495520759604702,6.4420013427734375,-1.161743074798963,14.045745760345838,2.64012913398723,10.243873551559645,-8.24447930645509,75.58756612061475,6.630755003761465,3.8018722087862007,11,-3.8074989318847656,-8.145000457763672,-10.188127517700195,-8.12875366210936,5.12750244140625,0,0.041768064208741684,-1.8446402324167825,110.96499633789062,1.6426839887970859,111.12750244140624,-1.917345855085629,105.00749969482422,0.041768064208741684
9892,2022-11-15,111.20249938964844,113.1050033569336,110.53500366210938,112.9749984741211,1350000.0,0.0020951443307899442,1.5288939772151424,-5.137660327288811,67.95808738821532,67.15129252832071,-5.039255496348616,-7.118568564685518,-9.308406676722754,-9.696669834634008,12.631033864954269,2.5699996948242188,4.286593565158967,6.140374374389651,-1.7724330201761376,14.05318176895544,2.183970677106757,10.096778071672546,-7.66161895998556,76.69928041689292,9.092959970197782,3.9564036972828953,11,-3.946247100830078,-8.283748626708984,-10.420625686645508,-8.361251831054673,1.9225006103515625,1,0.032530746386375986,-5.017750731337355,110.97000122070312,-1.8446402324167825,110.96499633789062,1.6426839887970859,111.12750244140624,0.032530746386375986
9893,2022-11-16,111.42749786376952,112.52749633789062,111.04000091552734,111.48249816894531,1105600.0,0.0020233220957803777,-2.5843513590528455,0.031029807381908373,67.29783215813396,67.0976373951309,-4.573354885346546,-6.796957617422009,-9.588761307254018,-9.759735497264316,12.66852599630096,1.4874954223632812,4.0200280312407415,5.797122955322251,-2.235351088232207,13.82959699887671,1.7808859335450222,9.81335997709948,-6.930205141379574,60.22518211929467,-4.361903682588448,4.0162370217772265,11,-4.171245574951158,-8.508747100830064,-10.36187362670897,-8.586250305175753,2.882499694824247,2,-0.0026922925499955896,1.5288939772151424,111.20249938964844,-5.017750731337355,110.97000122070312,-1.8446402324167825,110.96499633789062,-0.0026922925499955896
9894,2022-11-17,110.81999969482422,111.34750366210938,109.53500366210938,110.25,1287200.0,-0.0054519591715863625,1.2307587573300531,-10.363573311136177,59.87123446721949,66.8924657413981,-3.0155048351155216,-5.474221563911641,-9.054491275259466,-8.958582213498062,12.149841315730786,1.892494201660142,3.615939356290994,4.557374954223633,-2.979591842955969,12.094341751403235,0.7888915556338247,8.32585835281344,-5.46193590897991,35.994289707582595,-23.266539499660666,3.768483398589801,11,-2.8662490844726562,-7.901248931884766,-9.754375457763672,-7.9787521362304545,3.9375,3,0.004511820983368553,-2.5843513590528455,111.42749786376952,1.5288939772151424,111.20249938964844,-5.017750731337355,110.97000122070312,0.004511820983368553
9895,2022-11-18,112.34249877929688,112.7874984741211,111.26000213623048,112.1750030517578,1060400.0,0.013738486632966174,1.8888953018584518,0.293852310904711,62.80216781594052,66.94263319885613,-3.375023990171627,-6.348974838161155,-10.649833242324775,-10.280439103677054,11.664746912309809,1.967498779296875,3.773138500250994,5.461999130249026,-1.9328609757470474,12.8568592362451,1.7645690772509823,9.15942918324707,-6.209741036343644,78.64132653170259,22.78560213765759,3.6974300529980395,11,-3.319995880126953,-8.338748931884766,-12.818124771118164,-10.758750915527344,0.41750335693360796,4,-0.013040446436648256,1.2307587573300531,110.81999969482422,-2.5843513590528455,111.42749786376952,1.5288939772151424,111.20249938964844,-0.013040446436648256
9896,2022-11-21,112.41500091552734,113.61499786376952,112.11000061035156,112.85250091552734,960400.0,0.0006453669538979412,-1.8735014348351489,-2.6120069235672374,62.61352765154606,66.24175707187034,-2.5475055720787623,-5.869034490693053,-10.776172490885244,-10.15415156659843,11.965659140051047,1.5049972534179545,3.969034861235599,4.992751312255862,-2.354491032311074,12.339993656822799,1.3191301399724011,8.666372484539323,-5.585018611176082,70.58826829327607,18.541773221419405,3.673621172283467,11,-3.1375007629394673,-6.990001678466797,-12.890626907348633,-10.831253051757812,1.8225021362304545,0,-0.012720724934658256,1.8888953018584518,112.34249877929688,1.2307587573300531,110.81999969482422,-2.5843513590528455,111.42749786376952,-0.012720724934658256
9897,2022-11-22,113.83000183105469,114.36499786376952,112.50499725341795,112.51499938964844,1440800.0,0.012587296214947585,-1.7865037546718499,-3.0057198660714284,75.33017996725602,67.26467799163375,-3.3638929916281484,-6.745208279074461,-12.066312512481971,-11.372810349494372,12.655315898167135,1.9499969482421733,4.470421282226212,5.846127319335935,-1.6636841197668133,13.355938758438683,2.0912215997845607,9.601033038887309,-6.185817659573232,88.92346428633509,31.471791717586925,3.7549057195513726,11,-2.203754425048828,-7.962501525878906,-14.406251907348633,-12.246253967285156,-0.9250030517578125,1,0.019920071989633303,-1.8735014348351489,112.41500091552734,1.8888953018584518,112.34249877929688,1.2307587573300531,110.81999969482422,0.019920071989633303
9898,2022-11-23,113.8499984741211,114.4250030517578,113.08999633789062,114.21499633789062,1074400.0,0.00017567111257799084,2.4012420670017294,-0.27756440009282896,80.36885421891046,68.2111965633837,-2.232438713936631,-6.228017249216876,-11.912299526147919,-11.1889663392584,13.946501930785999,1.3350067138671733,4.848166433757299,5.322373962402338,-2.235073563037318,12.879821487841994,1.5436501996825172,9.101097725122159,-5.264900385719315,88.2412137135656,22.940957115625693,3.778723762719826,11,-1.8699951171875,-7.952495574951172,-15.155624389648438,-12.266250610351562,-1.6025009155273295,2,-0.0063680147899685124,-1.7865037546718499,113.83000183105469,-1.8735014348351489,112.41500091552734,1.8888953018584518,112.34249877929688,-0.0063680147899685124
9899,2022-11-25,114.06749725341795,114.7300033569336,113.7249984741211,114.43250274658205,453200.0,0.0019103977357215474,1.0937455296829055,1.0000209025731845,80.92719341247151,69.48096700794329,-2.2227924730725164,-5.930069105807874,-11.914856605803465,-11.21829123585151,15.420580798518174,1.0050048828125,4.8649363907910015,5.019622802734361,-2.5601820951377903,12.599427700606512,1.2297203537982853,8.809525251670436,-4.548014370879216,80.90761180247083,9.224541532522096,3.7899024489360738,11,-1.9349937438964702,-8.017494201660142,-16.133123397827134,-12.483749389648423,-3.1100006103515483,4,0.002125936932209971,2.4012420670017294,113.8499984741211,-1.7865037546718499,113.83000183105469,-1.8735014348351489,112.41500091552734,0.002125936932209971
9900,2022-11-28,113.58499908447266,114.59750366210938,113.00499725341795,114.37750244140624,1022000.0,-0.004229935613239255,1.584176741134182,2.1712093976002267,75.93261528899214,70.34463248540949,-1.4858122724035923,-5.187839922554019,-11.26501421500329,-10.551588263187526,16.195569394201158,1.5925064086914205,5.174504766744221,4.203374862670898,-3.565538644188564,11.97228836953036,0.31891810924116726,8.08783161610063,-3.127622516542843,56.2975926664706,-17.248803628504923,3.88445675342973,11,-1.4524955749511719,-7.534996032714844,-15.98812484741211,-12.001251220703125,-5.2024993896484375,0,0.01032267130168818,1.0937455296829055,114.06749725341795,2.4012420670017294,113.8499984741211,-1.7865037546718499,113.83000183105469,0.01032267130168818
9901,2022-11-29,112.67250061035156,113.31999969482422,111.55999755859376,112.99500274658205,1095200.0,-0.008033617832249762,2.6195564342143163,0.4069410348977388,66.67798289007737,70.20239865228305,-0.3424272484418083,-4.0261443315254155,-10.220613410149227,-9.459039528366048,16.684180420134563,2.025001525878892,4.763312886509169,3.001626205444339,-4.806965072528001,10.810217483416679,-0.9026694335418313,6.905921844430509,-1.446051220401074,35.09466930124953,-35.477625492947745,3.9042956389861705,11,-0.5399971008300781,-5.361248016357422,-15.075626373291016,-11.088752746582031,-2.1875,1,0.0007766005494234118,1.584176741134182,113.58499908447266,1.0937455296829055,114.06749725341795,2.4012420670017294,113.8499984741211,0.0007766005494234118
9902,2022-11-30,115.44499969482422,115.93000030517578,111.89250183105469,112.67250061035156,3275200.0,0.024606705890558134,1.1576476392198753,-8.596839440750964,85.339423415716,72.20701990312551,-2.7377434906539833,-6.470592475297508,-12.811444527781973,-12.032340890162402,17.394793008739708,4.037498474121094,4.53886615312652,5.355250167846677,-2.7581667540893307,13.468667089782684,1.298541706878666,9.411958628814688,-3.8850021362304545,88.9015948392503,14.858212772099506,4.056708460968004,11,-2.7124977111816406,-6.866249084472656,-17.626251220703125,-13.861251831054688,-5.117500305175781,2,-0.010459497130741124,2.6195564342143163,112.67250061035156,1.584176741134182,113.58499908447266,1.0937455296829055,114.06749725341795,-0.010459497130741124
9903,2022-12-01,115.6125030517578,115.8125,114.23500061035156,115.8125,1483600.0,0.0014509364405246306,14.775234607461663,-0.07213598351115134,75.43958802146467,73.9368369647083,-2.513495270336577,-6.0288719739642005,-12.741941486291864,-11.984437400124932,19.000218817879635,1.5774993896484375,4.3903224724975445,4.939753341674788,-2.9904417204487146,12.86994840379829,0.9746558106130436,8.904850872736532,-4.052505493164034,92.7346211929429,20.668643116090735,3.96509753106175,12,-2.0175018310546733,-6.943752288818345,-17.60937881469725,-14.028755187988267,-4.370002746582017,3,-0.02341878430958988,1.1576476392198753,115.44499969482422,2.6195564342143163,112.67250061035156,1.584176741134182,113.58499908447266,-0.02341878430958988
9904,2022-12-02,115.63249969482422,115.9000015258789,113.69499969482422,114.25250244140624,1144000.0,0.0001729626341320234,1.302872874029394,-6.900091554130961,76.90981340188155,75.50435314092397,-1.9881208631641272,-5.305071547694084,-12.430594304008451,-11.787163223797762,20.299206462034476,2.2050018310546875,4.246008811009261,4.314875030517584,-2.9687324503796475,11.598482511414815,0.6730712900689753,7.956678770966192,-3.7399978637695312,93.19220999153258,21.589034775409388,3.6418037404486157,12,-1.8875007629394531,-6.963748931884766,-16.65125274658203,-14.048751831054688,-2.1425018310547017,4,-0.029273795387664392,14.775234607461663,115.6125030517578,1.1576476392198753,115.44499969482422,2.6195564342143163,112.67250061035156,-0.029273795387664392
9905,2022-12-05,114.85250091552734,114.94249725341795,113.68250274658205,114.55999755859376,1020800.0,-0.006745497860510152,4.333354862669946,0.2119593761575293,70.54779088444583,76.3859379445795,-0.9103707390063249,-3.7574535808531664,-11.33051058593712,-10.830384979387446,21.275544299428617,1.9499969482421733,4.10615272442341,2.9252513885498104,-3.266424762796987,9.116927539896608,-0.17058668712358838,6.021089464223209,-2.1524993896484403,75.34327889173068,4.068782839099086,3.095838075673401,12,-1.1075019836425781,-6.183750152587891,-15.179374694824219,-13.268753051757812,-3.2949981689452983,0,-0.0339130993353437,1.302872874029394,115.63249969482422,14.775234607461663,115.6125030517578,1.1576476392198753,115.44499969482422,-0.0339130993353437
9906,2022-12-06,113.15499877929688,114.58999633789062,112.39250183105469,114.15499877929688,1181200.0,-0.014779844780906992,1.350267641490959,-3.418764182686204,58.94616736650912,74.56549210005207,1.009275000082127,-1.4913810076206602,-9.3039660328146,-8.96877010100333,22.492086016286684,2.4599990844726562,4.226179940664352,0.8182491302490291,-4.448941196033573,6.085439456531631,-1.815346032892279,3.4518442933903373,2.7750015258789062,31.2692860773654,-37.69478344123258,2.633595163141304,12,0.5900001525878906,-4.486248016357422,-12.130624771118164,-11.571250915527344,-0.9249954223632812,1,-0.04217665269725446,4.333354862669946,114.85250091552734,1.302872874029394,115.63249969482422,14.775234607461663,115.6125030517578,-0.04217665269725446
9907,2022-12-07,113.31999969482422,114.01750183105469,112.68499755859376,113.18000030517578,1746000.0,0.0014581849437262928,-1.3584044506860016,-0.1399993896484375,58.71920295713486,72.15997529318811,0.8541448192893455,-1.2839163730137244,-9.102047785312209,-8.929709462628452,23.226826042395874,1.3325042724609233,4.15509354369334,0.7049999237060547,-4.11178015851138,5.521780005923489,-1.7033901174026624,3.113389964814772,2.5392506408691418,26.443277105288914,-41.824049456503005,2.40839004110872,12,0.4249992370605469,-4.651248931884766,-12.168123245239258,-11.736251831054688,-2.0999984741210938,2,-0.025017641123433076,1.350267641490959,113.15499877929688,4.333354862669946,114.85250091552734,1.302872874029394,115.63249969482422,-0.025017641123433076
9908,2022-12-08,113.78500366210938,114.55249786376952,113.00499725341795,113.31999969482422,1458400.0,0.004103458952854133,-1.8264622887997872,3.3214713896457764,63.84222325277237,70.26164527544377,0.42348584380455634,-1.114769976843803,-9.275979508628879,-9.21685253493149,24.2088290264148,1.5475006103515625,4.103833049874055,0.7311286926269531,-2.5084012314096213,3.9706586166635276,-0.8886362693913412,2.3508936546452475,2.004911703491217,39.700697140744126,-31.3002570242446,1.6197649620182881,12,-0.040004730224609375,-5.116252899169922,-12.520627975463867,-12.302505493164062,-4.232505798339858,3,-0.030386291349325578,-1.3584044506860016,113.31999969482422,1.350267641490959,113.15499877929688,4.333354862669946,114.85250091552734,-0.030386291349325578
9909,2022-12-09,113.36499786376952,114.25,113.02249908447266,113.64250183105469,947200.0,-0.0036912227870299352,-1.5506472094295203,-0.5967776337594032,55.32135554187919,67.97150530354233,0.8195467197281658,-0.5465644920061692,-8.52348328988947,-8.641178102313987,24.202738815235048,1.2275009155273438,3.651553015763369,0.19924812316892826,-2.9121806960691003,3.310676942406957,-1.356466286450086,1.7549625327879426,2.3569692311401553,38.137167784150236,-30.579684834183254,1.555714409619014,12,0.3800010681152486,-4.696247100830064,-11.653123855590806,-12.59249877929686,-6.467498779296861,4,-0.01872268864808113,-1.8264622887997872,113.78500366210938,-1.3584044506860016,113.31999969482422,1.350267641490959,113.15499877929688,-0.01872268864808113
9910,2022-12-12,114.3550033569336,114.6500015258789,113.09750366210938,113.79750061035156,1410000.0,0.008732902675601562,1.705880788537615,-2.0089901850272525,59.2161556003694,67.14241338246366,-0.05559343556332408,-1.33818681967891,-9.151678405008013,-9.499712843196264,23.97092789350691,1.5524978637695312,3.126949707874857,1.0197532653808565,-1.953145387682838,3.992651918444551,-0.4666960611509978,2.506202591912711,1.3003744326989732,86.93252674090472,17.690146190435016,1.486449326531849,12,-0.4437522888183594,-5.686252593994141,-12.012504577636719,-13.582504272460938,-5.217506408691392,0,-0.007564212039451901,-1.5506472094295203,113.36499786376952,-1.8264622887997872,113.78500366210938,-1.3584044506860016,113.31999969482422,-0.007564212039451901
9911,2022-12-13,115.6050033569336,117.55750274658205,114.47250366210938,116.87249755859376,2089200.0,0.010930872837268124,1.3393317385154164,-2.2735209995484222,58.56660286750123,64.16765554377314,-0.9452787067038315,-2.3432811075541053,-10.11983554781932,-10.596625541479767,24.001845288558943,3.2024993896484517,2.5800607801677984,2.038003158569339,-0.8806957523948711,4.956702069533549,0.578653703087241,3.4973526140514366,-3.2125015258789062,59.92822348426101,-6.542713814704825,1.4593494554821025,12,-0.6300010681152344,-5.4250030517578125,-12.928754806518555,-14.832504272460938,-6.162506103515639,1,-0.03501146570494684,1.705880788537615,114.3550033569336,-1.5506472094295203,113.36499786376952,-1.8264622887997872,113.78500366210938,-0.03501146570494684
9912,2022-12-14,114.81999969482422,116.9250030517578,113.7375030517578,115.68499755859376,1145200.0,-0.006790395219190115,-1.1039665413562034,0.6824471959213437,54.35955006864731,61.8254291045712,-0.28860453033972533,-1.3421820307072778,-9.13834530066029,-9.661305665645315,23.844071421065227,3.1875,2.209796964111831,1.0721244812011719,-1.672790207221638,3.817039169623982,-0.3003328630102402,2.444581825412584,-2.3241978454589827,39.868209805163744,-22.863759080749247,1.372457344211407,12,0.15500259399414062,-3.571247100830078,-12.098751068115234,-14.047500610351562,-4.7600021362304545,2,-0.022557013976436835,1.3393317385154164,115.6050033569336,1.705880788537615,114.3550033569336,-1.5506472094295203,113.36499786376952,-0.022557013976436835
9913,2022-12-15,111.12750244140624,114.51499938964844,110.69750213623048,113.37249755859376,2366400.0,-0.03215900769231961,-1.458938812417392,2.5953764872945913,39.93153408690083,57.71673140290668,3.0181851730599902,2.452425068094442,-5.2956323052202805,-5.843068215933599,23.158883654666727,4.122497558593736,2.0426481093286526,-2.6053730010986413,-5.406382091029457,0.19563608883217398,-4.005877546064056,-1.2048684561332266,6.43000030517581,6.268225465270273,-51.92716114160679,1.4005045449654108,12,3.0000000000000284,0.12125015258790484,-8.153751373291001,-10.322502136230455,-1.9100036621093608,3,0.0008323662213649552,-1.1039665413562034,114.81999969482422,1.3393317385154164,115.6050033569336,1.705880788537615,114.3550033569336,0.0008323662213649552
9914,2022-12-16,111.31999969482422,111.69000244140624,109.88500213623048,109.88500213623048,3419600.0,0.0017322197402886985,-1.5156841478456995,-0.6391985210156997,42.08596309956807,54.554306093475816,2.4022507613559725,2.423564604859905,-5.32186061201989,-5.952935842927303,22.976332660387484,1.8050003051757528,1.3077072057798205,-2.437875747680664,-5.136470738108713,0.2607192427473848,-3.7871732428946956,-1.0885782524666325,6.100303039550795,18.703127330582024,-38.091016397361514,1.3492974952140275,12,2.4012527465820455,1.9025001525879048,-8.346248626708984,-10.514999389648438,-1.0475006103515625,4,-0.015877666510062727,-1.458938812417392,111.12750244140624,-1.1039665413562034,114.81999969482422,1.3393317385154164,115.6050033569336,-0.015877666510062727
9915,2022-12-19,110.87750244140624,112.0625,110.30249786376952,111.0875015258789,1343600.0,-0.003975002287379237,-1.5882227545312948,-0.14634107439072208,43.515185459179996,52.83975254821702,2.4826778687890396,2.899330781526146,-4.6164826514544615,-5.472614486707997,22.433805917609813,1.760002136230483,0.8778099703627902,-2.8071231842041158,-5.737092384488733,0.12284601608050139,-4.2721077843464315,-1.3421385840618,6.241388269043,12.93581265847922,-44.67803982216273,1.4649846001423104,12,2.8437500000000284,2.6687507629394673,-6.613754272460923,-8.782505035400376,-1.5600051879882812,0,-0.03589549971182682,-1.5156841478456995,111.31999969482422,-1.458938812417392,111.12750244140624,-1.1039665413562034,114.81999969482422,-0.03589549971182682
9916,2022-12-20,110.98500061035156,111.52249908447266,110.19499969482422,110.63999938964844,1742800.0,0.0009695219190397619,-1.1497955199723242,-1.6428701180743666,30.04476589899457,49.653703986201435,2.274145371009922,2.823995289614629,-4.448789209851725,-5.563114539232316,21.625232597154625,1.3274993896484375,0.40022032445153854,-2.628124999999997,-5.751928382496061,0.49567838249606666,-4.190026691248022,-1.0662233087519724,5.844534557128924,15.624976293610136,-36.460158087951825,1.5619016912480292,12,2.7362518310547017,2.5612525939941406,-6.136249542236328,-8.305000305175781,-1.9749984741210795,1,-0.016646426561690242,-1.5882227545312948,110.87750244140624,-1.5156841478456995,111.31999969482422,-1.458938812417392,111.12750244140624,-0.016646426561690242
9917,2022-12-21,116.09750366210938,116.16500091552734,111.91500091552734,113.33999633789062,2119600.0,0.04606481077300617,1.938632539050342,7.992746572313136,51.50434335660963,48.28282844218336,-2.6853263044445868,-2.223944978286042,-9.18708872096579,-10.622490772240866,21.122288503932467,5.180000305175781,0.12572319493074247,2.3710029602050753,-0.9446448450583489,5.6866507654684995,0.7131790575733703,4.02882686283678,0.45425018412110774,98.92520276213293,49.83463413437251,1.657823902631711,12,-2.376251220703111,-2.551250457763672,-11.103752136230469,-13.272502899169922,-5.162506103515611,2,-0.05732256249075063,-1.1497955199723242,110.98500061035156,-1.5882227545312948,110.87750244140624,-1.5156841478456995,111.31999969482422,-0.05732256249075063
9918,2022-12-22,113.125,115.17749786376952,111.61750030517578,115.09500122070312,1756800.0,-0.02560351056953436,2.3349009069533397,-0.7144137763120033,43.426406061427954,46.96116738879989,0.20529974971363174,0.7288260017005115,-5.81868902137937,-7.608935578427264,20.528356570701344,4.480003356933594,0.01703298966560851,-0.5652507781982479,-3.891050785030899,2.760549228634403,-2.2281507816145734,1.0976492252180776,3.1600837778304793,51.59233269997997,7.746535208557042,1.662900003416329,12,0.5962524414062642,0.4212532043457031,-8.037498474121094,-10.206249237060547,-1.535003662109375,3,-0.02709394423342526,1.938632539050342,116.09750366210938,-1.1497955199723242,110.98500061035156,-1.5882227545312948,110.87750244140624,-0.02709394423342526
9919,2022-12-23,114.30999755859376,114.37249755859376,112.00250244140624,112.75749969482422,820400.0,0.010475116540055396,1.8256311598058739,-0.7880694932845951,48.607360014289355,45.78241232367988,-0.929275939508031,-0.46069248011703223,-6.628895843810525,-8.758786944887063,19.818509569630002,2.3699951171875284,-0.07403823085577699,0.6076217651367273,-2.72572878110833,3.9409723113817847,-1.0590535079857943,2.274297038259249,1.8550033569335795,68.92792332268395,27.865644649518188,1.6666752731225272,12,-0.5887451171875,-0.7637443542480611,-9.222496032714858,-11.391246795654311,-3.1074981689453267,4,-0.044549898417122646,2.3349009069533397,113.125,1.938632539050342,116.09750366210938,-1.1497955199723242,110.98500061035156,-0.044549898417122646
9920,2022-12-27,114.75749969482422,115.50749969482422,113.98500061035156,114.7750015258789,1270400.0,0.0039148118781218155,1.0539642022705518,-0.011273336642275401,54.3958290866458,45.31899301469594,-1.4680621866558425,-0.8599394838364987,-6.596318035838806,-9.172654656959338,19.55646208107483,1.5224990844726562,-0.25946046596988026,0.9964988708496065,-2.3692447828372565,4.3622425245364695,-0.6863729559938321,2.679370697693045,1.1563012695312551,76.42376996805112,32.713168253810636,1.6828718268434335,12,-1.3524971008300781,-1.0362472534179545,-9.321249008178711,-11.838748931884766,-4.152496337890625,1,-0.03908241833674109,1.8256311598058739,114.30999755859376,2.3349009069533397,113.125,1.938632539050342,116.09750366210938,-0.03908241833674109
9921,2022-12-28,112.76000213623048,116.15750122070312,112.73999786376952,115.20999908447266,1062800.0,-0.01740624851452588,-1.7449765603456,139.9851787271134,48.60419441479999,44.67950905315735,0.09323671321092775,1.2062970628175833,-4.234328245089969,-7.138505895421844,19.766899743482593,3.417503356933608,-0.3471427055317946,-1.0053737640380689,-4.3653824406572,2.354634912581062,-2.6853781023476273,0.6746305742714895,-2.875,25.12373123060177,-19.913039403228694,1.6800043383095655,12,0.2649993896484233,0.9612503051757812,-6.246875762939467,-9.84125137329103,-3.032501220703139,2,-0.03052948578923831,1.0539642022705518,114.75749969482422,1.8256311598058739,114.30999755859376,2.3349009069533397,113.125,-0.03052948578923831
9922,2022-12-29,114.2375030517578,114.83499908447266,113.375,113.5625,1010000.0,0.01310305859822769,-1.7809425544591866,-0.2755117928788035,51.07367227416492,45.917524407297805,-1.6489895663243033,-0.38610033845911573,-5.38737081526547,-8.57837549637027,19.208973938728395,2.0749969482421733,-0.538832096199144,0.5325019836425611,-2.7427559011602796,3.8077598684454017,-1.1051269587588592,2.1701309260439814,-4.227050933837859,57.70929996118053,11.501945423714936,1.6376289424014183,12,-1.212501525878892,-0.5162506103515341,-6.8862533569335795,-11.063755035400376,-3.470001220703111,3,-0.04575993676226342,-1.7449765603456,112.76000213623048,1.0539642022705518,114.75749969482422,1.8256311598058739,114.30999755859376,-0.04575993676226342
9923,2022-12-30,112.90499877929688,113.85749816894531,111.47000122070312,113.36750030517578,1249600.0,-0.0116643329630306,2.310227374901492,-0.6851843479440431,48.95383463254514,46.68062124429526,-0.04227773858477235,0.7727854039501665,-3.724453644619473,-7.212093645741305,18.311647372470514,2.7675018310546733,-0.8678387618669348,-0.6646270751953125,-3.8298876325941933,2.5006334822035683,-2.247257353894753,0.9180032035041279,-2.7716056793212687,30.61328125,-15.92855335378367,1.5826302786994393,12,0.27500152587890625,0.8162536621093892,-4.158124923706055,-9.356250762939453,-2.9724960327148295,4,-0.017448308241462374,-1.7809425544591866,114.2375030517578,-1.7449765603456,112.76000213623048,1.0539642022705518,114.75749969482422,-0.017448308241462374
9924,2023-01-03,112.24749755859376,113.72750091552734,111.49749755859376,113.48249816894531,1226400.0,-0.0058234907914783696,1.5855019902697756,2.6702627802246437,45.13334392751049,46.860416629665316,0.8500128604122921,1.2265752544683863,-2.6765183714720564,-6.552437318643413,17.631294552400885,2.2300033569335795,-1.1324791146342932,-1.1528781890869055,-4.213986215470172,1.9082298372963606,-2.6834322022785386,0.37767582410472755,-1.9936222962036112,16.58658854166697,-23.81972858895213,1.530554013191633,1,0.932502746582017,1.4737548828125,-3.3087444305420064,-8.668746948242202,-2.724998474121108,1,-0.005857602485613733,2.310227374901492,112.90499877929688,-1.7809425544591866,114.2375030517578,-1.7449765603456,112.76000213623048,-0.005857602485613733
9925,2023-01-04,110.9574966430664,113.57250213623048,110.19499969482422,113.24250030517578,1392800.0,-0.011492469262880167,1.2937141199146007,1.850204480027697,39.28775920767564,47.88741588618544,2.405520432473878,2.329231426747768,-1.0613739809527374,-5.25921834882746,16.72061720778168,3.377502441406264,-0.9147403100717924,-2.248128890991211,-5.414057841259094,0.9178000592766722,-3.8310933661251454,-0.6651644158572765,5.200004577636719,12.788205502887335,-24.109854011891535,1.5829644751339398,1,2.222503662109375,2.763755798339858,-1.8662433624267578,-7.226245880126953,-0.24250030517578125,2,0.002208077453028423,1.5855019902697756,112.24749755859376,2.310227374901492,112.90499877929688,-1.7809425544591866,114.2375030517578,0.002208077453028423
9926,2023-01-05,108.38249969482422,110.14250183105469,107.87249755859376,109.68000030517578,1853200.0,-0.02320705699161152,1.0427451357326138,0.5678330550918197,36.2929830683148,46.19726474304156,5.10988950338195,4.773070121949573,1.7641289833674278,-2.714306281184008,16.599890038903588,3.084999084472642,-0.8052331767127754,-4.58450088500976,-8.41597432642827,-0.7530274435912503,-6.500237605719008,-2.668764164300512,7.655751495361329,7.324984193322324,-27.991257995095168,1.9157367207092544,1,3.6324996948242188,4.332500457763686,0.7087535858154297,-4.651248931884766,3.6149978637695455,3,0.020506111857240272,1.2937141199146007,110.9574966430664,1.5855019902697756,112.24749755859376,2.310227374901492,112.90499877929688,0.020506111857240272
9927,2023-01-06,110.48500061035156,111.375,108.64749908447266,108.74749755859376,1720000.0,0.019398896698705315,-1.8154848160282258,-1.339115402255584,48.53259843024592,46.764619450687995,2.3775564357825942,2.579542732664308,-0.09107192410967002,-4.854092259409356,16.29595463088015,2.9925003051757812,-0.6312355029520518,-2.340250015258789,-6.323497855937262,1.642997825419684,-4.331873935598026,-0.34862609491955254,5.226620434570307,43.6508401893771,4.467710395118495,1.991623920339238,1,1.529998779296875,2.2299995422363423,-0.76312255859375,-6.753749847412109,0.282501220703125,4,-0.006856131516853603,1.0427451357326138,108.38249969482422,1.2937141199146007,110.9574966430664,1.5855019902697756,112.24749755859376,-0.006856131516853603
9928,2023-01-09,110.32749938964844,112.00250244140624,109.76000213623048,110.61499786376952,1529200.0,-0.001425543918478045,-2.1529158107579245,-0.16546645706908134,47.72961216542107,46.66709191192486,2.342879520308486,2.597932610631048,0.3048282691808595,-4.730300503406511,15.707023621642357,2.242500305175753,-0.28576499279438394,-2.32487602233887,-6.430960583655846,1.781208538978106,-4.377918302997358,-0.271833741680382,5.070556715820302,41.92998161388626,0.1498139228996962,2.053042280658486,1,1.6875,2.3875007629394673,0.3281269073486328,-5.996250152587891,0.8300018310546875,0,0.0039881484112340715,-1.8154848160282258,110.48500061035156,1.0427451357326138,108.38249969482422,1.2937141199146007,110.9574966430664,0.0039881484112340715
9929,2023-01-10,111.24250030517578,111.26499938964844,109.57749938964844,109.91500091552734,1128000.0,0.008293498181226822,1.4590207675545872,-4.61741368787009,50.81728103254059,46.269475461468716,1.0582849493390682,1.5976803528221808,-0.3783895835552471,-5.679181862663796,15.097069770920202,1.6875,-0.6162201321373857,-1.3037502288818388,-5.441874308855304,2.8343738510916268,-3.3728122688685716,0.765311811104894,3.8545334584179614,59.12280772201161,13.128337140274596,2.069062039986731,1,0.7724990844726562,1.4724998474121236,-0.11062431335449219,-6.911251068115234,-0.9025039672851562,1,-0.011776052812548898,-2.1529158107579245,110.32749938964844,-1.8154848160282258,110.48500061035156,1.0427451357326138,108.38249969482422,-0.011776052812548898
9930,2023-01-11,113.48999786376952,113.54499816894531,111.53500366210938,111.9000015258789,1768000.0,0.0202035872299533,1.3647036648086814,1.1977379050333805,55.1185050008839,46.99328774881138,-1.551022147067144,-0.7567425364790807,-2.4679019127339927,-7.9531837174865245,14.566696167888965,2.3024978637695312,-0.5030621290892157,0.986997604370103,-3.0891460143972154,5.063141223137421,-1.051074205013549,3.025069413753755,1.3180544516242207,99.03040459660018,47.16222742973383,2.038071809383658,1,-2.136249542236314,-0.7749977111816122,-2.2831230163574077,-9.15874862670897,-2.464996337890611,2,-0.03495901712906313,1.4590207675545872,111.24250030517578,-2.1529158107579245,110.32749938964844,-1.8154848160282258,110.48500061035156,-0.03495901712906313
9931,2023-01-12,111.55750274658205,113.2624969482422,110.37750244140624,112.93499755859376,1647200.0,-0.01702788927273735,1.8388719346253888,-0.8663509337632752,39.337715546512236,45.68929255684998,0.2156367542169022,0.9032885863210964,-0.39589444537601537,-6.043051478860846,12.853470058372066,3.1124954223632812,-0.6560962192258444,-0.7431224822997962,-4.564762432675877,3.078517468076285,-2.653942457487844,1.1676974928882515,2.9731273785396866,59.418156326673966,12.944607178355874,1.9108199751880406,1,-0.6925048828125142,1.1574974060058594,-0.3506278991699361,-7.226253509521499,-2.6300048828125284,3,-0.007552216461902073,1.3647036648086814,113.48999786376952,1.4590207675545872,111.24250030517578,-2.1529158107579245,110.32749938964844,-0.007552216461902073
9932,2023-01-13,112.2300033569336,112.31749725341795,110.85749816894531,111.4749984741211,1840400.0,0.006028286702322694,2.1398077049288573,-0.548099982830336,47.64350515074584,45.54370039220561,-0.8622491045648673,0.02825158749938339,-0.9239945829059195,-6.709362685721786,11.46107612691407,1.459999084472642,-0.9855915294912023,0.05887794494628906,-3.5741796993329444,3.6919355892255226,-1.7576508771933277,1.8754067670859058,2.0343014655270224,66.85582314798434,20.16104776495687,1.8165288221396187,1,-1.4300041198730469,0.4849967956543111,-1.0231285095214844,-7.898754119873047,-2.8375015258789062,4,-0.0020716902021322703,1.8388719346253888,111.55750274658205,1.3647036648086814,113.48999786376952,1.4590207675545872,111.24250030517578,-0.0020716902021322703
9933,2023-01-17,111.22000122070312,113.37249755859376,111.0824966430664,111.94499969482422,1567600.0,-0.00899939504606695,-3.579966888680382,-0.9602566693613581,41.78847744635288,45.17204856096586,-0.13007886724811613,1.1020410280876263,0.3220699933752229,-5.689880153205138,11.620735848853531,2.290000915527358,-1.077531654743197,-0.9557491302490178,-4.583444434373078,2.6719461738750425,-2.769596782311055,0.8580985218130195,2.7886313112028205,41.39892467328682,-2.3809159088920424,1.8138476520620328,1,-0.4975013732910014,1.4949989318847798,-0.013126373291015625,-6.888751983642578,-1.9300003051757812,1,-0.004068507324959558,2.1398077049288573,112.2300033569336,1.8388719346253888,111.55750274658205,1.3647036648086814,113.48999786376952,-0.004068507324959558
9934,2023-01-18,109.55249786376952,112.77749633789062,109.4574966430664,112.05750274658205,1751600.0,-0.01499283706736021,-1.4638149699920733,3.455186420701524,37.01022989853868,44.918989748839536,1.2459626275205977,2.772484900907145,2.2503759813875917,-4.0269274290997,11.895184981832188,3.3199996948242188,-1.4072094729317257,-2.5348773956298913,-6.332487837746157,1.2627330464863746,-4.433682616688031,-0.6360721745717512,4.2106892692039395,2.324188018075011,-35.78449933795762,1.8988052210581348,1,1.1562500000000142,3.162502288818388,1.6543769836425923,-5.22124862670897,-0.7949981689452983,2,0.014650540957354075,-3.579966888680382,111.22000122070312,2.1398077049288573,112.2300033569336,1.8388719346253888,111.55750274658205,0.014650540957354075
9935,2023-01-19,106.89749908447266,109.80750274658205,106.82749938964844,109.1750030517578,1399600.0,-0.024234945173029265,-1.465356127334193,0.9091814482724854,35.834235427371254,44.8680177887347,3.648125436250325,5.390391799785192,5.143121004966815,-1.4087695598548464,12.335930756844917,2.980003356933608,-1.6796836707380862,-4.990876007080075,-9.420032163425205,-0.5617198507349457,-7.20545408525264,-2.7762979289075105,6.630060465525617,1.0695143530574682,-37.0837822156121,2.2145780781725675,1,3.2887496948242188,5.295001983642578,4.309375762939453,-2.5662498474121094,2.2350006103515625,3,0.03220372116187331,-1.4638149699920733,109.55249786376952,-3.579966888680382,111.22000122070312,2.1398077049288573,112.2300033569336,0.03220372116187331
9936,2023-01-20,109.1374969482422,109.43000030517578,105.76499938964844,106.2750015258789,1577600.0,0.020954633017180813,1.126177603785151,-1.2568563934382437,38.11464537809154,43.71046744960644,1.705877819301591,3.167274685607211,3.0974919968821553,-3.6198261939419183,12.96860881080894,3.6650009155273438,-1.7728890205117835,-2.6585029602050696,-7.24138522586118,1.9243793054510405,-4.949944093033125,-0.36706182737701454,3.9880589921350804,44.3312306319137,8.294246771550455,2.2914411328280537,1,0.5175018310546733,2.5237541198730327,2.152503967285142,-4.806247711181655,0.48000335693357954,4,0.017294739483826094,-1.465356127334193,106.89749908447266,-1.4638149699920733,109.55249786376952,-3.579966888680382,111.22000122070312,0.017294739483826094
9937,2023-01-23,109.44249725341795,110.36750030517578,108.59500122070312,109.18499755859376,1262800.0,0.002794642663652036,-1.4660987713292466,0.08995636912201482,41.524900531209774,43.021055045805184,1.3828705684852594,2.4644901150318077,2.9044683129527726,-3.8777709498490225,11.935470958771658,1.7724990844726562,-1.6137514243509088,-2.0207523345947465,-6.240628399838542,2.199123730649049,-4.130690367216644,0.08918569802715126,3.094214162901025,48.3404370543457,11.13748883972518,2.1099380326218986,1,0.21250152587892046,1.9025039672851705,3.1350040435791158,-4.297496795654283,-2.1574935913085795,0,-0.004705661900750835,1.126177603785151,109.1374969482422,-1.465356127334193,106.89749908447266,-1.4638149699920733,109.55249786376952,-0.004705661900750835
9938,2023-01-24,110.05999755859376,110.15750122070312,107.9175033569336,109.6050033569336,1098400.0,0.005642235152456099,5.892284939610549,1.7669698675597298,44.63519233000153,42.33415630107862,0.8084520632786223,1.692362361320022,2.4970023613922194,-4.418999043865952,11.062875861522883,2.2399978637695312,-1.1188306165803397,-1.2500019073486186,-5.438279316263305,2.9382755015660678,-3.344140611805969,0.8441367971087317,1.934976895591575,61.247772379023246,20.55145323774832,2.094138704457344,1,-0.4049987792968892,0.9050025939941264,3.051879882812486,-4.914997100830092,-1.2399978637695455,1,-0.006064835020405224,-1.4660987713292466,109.44249725341795,1.126177603785151,109.1374969482422,-1.465356127334193,106.89749908447266,-0.006064835020405224
9939,2023-01-25,109.21749877929688,109.27749633789062,107.74250030517578,108.7375030517578,935200.0,-0.007654904579189714,4.116731517509727,1.0549491087747522,45.63691495365543,41.28064629583102,1.4902078587052614,2.249094574346117,3.3467798725907016,-3.4929362374765276,10.163833938407421,2.317497253417983,-1.1448891537088173,-1.8378757476806697,-5.874675280751688,2.198923785390349,-3.856275514216179,0.1805240188548396,2.2790776697255097,75.01355139334846,29.515262557662155,2.0183997665355085,1,0.35124969482421875,1.7475013732910156,3.4706287384033203,-4.072498321533203,1.2450027465820312,2,0.0006638326004606565,5.892284939610549,110.05999755859376,-1.4660987713292466,109.44249725341795,1.126177603785151,109.1374969482422,0.0006638326004606565
9940,2023-01-26,110.27249908447266,110.29000091552734,108.93250274658205,109.56999969482422,1026800.0,0.009659627046648467,2.6813357333498464,1.4635534221317557,55.13029201282667,43.0353770143104,-0.07732273356518249,0.8863024348720216,2.316706425664478,-4.460183681499274,8.718783723055287,1.3574981689452983,-1.1122356971500977,-0.5586254119873075,-4.20932733180004,3.092076507825425,-2.383976371893681,1.2667255479190658,0.7655511997998161,97.93587828776694,45.64224764004649,1.8253509599063695,1,-0.7037506103515625,0.6925010681152344,3.1993770599365376,-5.127498626708984,0.875,3,-0.01373868736291084,4.116731517509727,109.21749877929688,5.892284939610549,110.05999755859376,-1.4660987713292466,109.44249725341795,-0.01373868736291084
9941,2023-01-27,109.31749725341795,110.2249984741211,108.9749984741211,109.69499969482422,898800.0,-0.008660380774749066,-1.3529411764705883,-0.5373704902365588,46.62034037106086,42.92169203878985,0.5883952687752441,1.6550312112612602,3.2858905010557606,-3.4151057664059152,7.804690492103225,1.2975006103515625,-1.2603904907479517,-1.3415019989013786,-4.933427824476325,2.2504238266735683,-3.137464911688852,0.4544609138860949,1.2987089592845962,59.99988374255898,6.339822092728596,1.7959629127874706,1,0.2512512207031392,1.647502899169936,4.316255569458022,-4.172496795654283,-0.30500030517575283,4,-0.001692295956656209,2.6813357333498464,110.27249908447266,4.116731517509727,109.21749877929688,5.892284939610549,110.05999755859376,-0.001692295956656209
9942,2023-01-30,109.01000213623048,110.30249786376952,108.6999969482422,109.22000122070312,1296000.0,-0.0028128627613440704,-2.8614039764319377,0.5562853678253254,46.21897608207391,43.41396966498107,0.43706071216254827,1.634622880024878,3.5967918919820363,-3.049783552855658,6.878760786588126,1.6025009155273153,-1.7457260318651606,-1.3876220703124886,-4.626573708801445,1.8513295681764674,-3.0070978895569596,0.2318537489319823,-3.2450027465820455,49.51183749374234,-5.399348264524789,1.619475819244476,1,0.2612457275390483,1.9549980163574077,4.623750686645494,-3.865001678466811,0.7900009155273153,0,0.005572866315387337,-1.3529411764705883,109.31749725341795,2.6813357333498464,110.27249908447266,4.116731517509727,109.21749877929688,0.005572866315387337
9943,2023-01-31,110.93499755859376,110.98999786376952,109.2074966430664,109.41000366210938,1752000.0,0.01765888803449056,1.1804369534582244,-7.261907356948788,49.165867475060914,44.764596062372426,-1.7127253682227206,-0.4696042193451575,1.6903881052800784,-4.9632116719962625,6.675013719582001,1.979995727539034,-1.6284555662959974,0.635873413085946,-2.395163730382521,3.666910556554413,-0.8796451586482874,2.1513919848201795,-5.07924819946291,98.30637885992532,42.1133172748347,1.5155185717342365,1,-2.55749893188478,0.02625274658201704,2.6987552642822124,-5.789997100830092,-2.3675003051758097,1,-0.03290209561285229,-2.8614039764319377,109.01000213623048,-1.3529411764705883,109.31749725341795,2.6813357333498464,110.27249908447266,-0.03290209561285229
9944,2023-02-01,111.58999633789062,112.25749969482422,108.7074966430664,110.81500244140624,1713600.0,0.005904347534247734,2.3649308292534768,0.5081947529567195,44.358661520597366,45.711754517175336,-2.2890263473493064,-1.2399603834751076,1.0815599019777693,-5.607507121920037,6.332679009690058,3.5500030517578125,-1.7829155572194821,1.323747253417963,-1.6316300384329026,4.279124545268829,-0.15394139250746264,2.8014358993433888,-5.5288770385742225,81.2367437361807,29.20395101205402,1.4776886459254317,2,-2.578746795654297,-0.6287460327148438,2.0437564849853516,-6.444995880126953,-4.514999389648423,2,-0.02482298354665191,1.1804369534582244,110.93499755859376,-2.8614039764319377,109.01000213623048,-1.3529411764705883,109.31749725341795,-0.02482298354665191
9945,2023-02-02,111.20249938964844,111.85749816894531,110.1050033569336,111.1050033569336,1655200.0,-0.00347250614713579,1.4902348725898864,0.1258023232919843,48.83947833764389,46.90340262379227,-1.370799867995217,-0.8781927239033962,1.4625944097211203,-5.2192753266058105,6.544470156907731,1.7524948120117188,-1.7480004046777822,0.9240001678466854,-2.0454389456287743,3.893439281322145,-0.5607193888910444,2.408719724584415,-4.769597266601565,70.3443572548354,18.450740725049698,1.4847195567377296,2,-1.2024993896484375,-0.24124908447265625,2.431253433227539,-6.057498931884766,-3.4875030517578125,3,-0.006654507478079386,2.3649308292534768,111.58999633789062,1.1804369534582244,110.93499755859376,-2.8614039764319377,109.01000213623048,-0.006654507478079386
9946,2023-02-03,110.6050033569336,111.05999755859376,108.51750183105469,110.4574966430664,1594000.0,-0.00537304499444069,3.8085247604754833,1.5129509351279442,44.661624511131805,47.25192751045026,-0.6070884846975844,-0.11136482362445577,2.04421448616327,-4.6147714263219655,6.37173443297092,2.68499755859375,-1.4681962023780386,0.21537895202637003,-2.618560678819904,3.049318582872644,-1.201590863396774,1.632348767449514,-3.8226253795800744,55.81558070129271,5.57438826916222,1.416969815423137,2,-0.6050033569335938,0.3562469482421875,2.9581241607666016,-5.460002899169922,-0.16750335693359375,4,0.0049048027763118895,1.4902348725898864,111.20249938964844,2.3649308292534768,111.58999633789062,1.1804369534582244,110.93499755859376,0.0049048027763118895
9947,2023-02-06,109.72750091552734,110.69000244140624,109.1624984741211,109.9175033569336,1201600.0,-0.007933659552221695,-1.3143871087066876,-1.288093514016758,45.05384701349703,47.29844469750532,0.3521227096063484,0.7446568353676923,2.84970030056445,-3.6543791236839525,6.695895502999373,1.527503967285142,-0.9429213607120062,-0.6242485046386719,-3.4730298250161695,2.2245328157388258,-2.0486391648274207,0.800142155550077,-2.6166156351255836,32.35293517662875,-18.221595643199983,1.4243906601887486,2,0.27249908447265625,0.5724983215332031,3.6456260681152344,-3.4975013732910156,-1.6425018310546875,0,-0.006516178362939162,3.8085247604754833,110.6050033569336,1.4902348725898864,111.20249938964844,2.3649308292534768,111.58999633789062,-0.006516178362939162
9948,2023-02-07,110.76750183105469,111.15750122070312,107.89250183105469,109.62249755859376,1276800.0,0.009478033372217087,2.392201780321346,-6.0262608416317915,54.20126323076206,48.25003895051717,-0.6447689290791914,-0.2747780536090545,1.7476381824916558,-4.58164833286034,7.427522254083486,3.2649993896484375,-0.5761723391390916,0.3937522888183622,-2.461030151028794,3.2485347286655184,-1.0336389311052159,1.8211435087419403,-3.3478196857875844,65.86486614032849,8.807486318344765,1.4273912199235763,2,-0.6925010681152344,-0.9562530517578125,2.6056251525878906,-3.3712501525878906,-1.8650054931640625,1,-0.008734500311946558,-1.3143871087066876,109.72750091552734,3.8085247604754833,110.6050033569336,1.4902348725898864,111.20249938964844,-0.008734500311946558
9949,2023-02-08,109.93250274658205,110.55249786376952,109.4000015258789,110.49500274658205,1253200.0,-0.007538303840653571,2.4022522522524956,-0.4912645424379384,62.00556753350546,49.013958452814805,0.33784778498853996,0.48174666894510665,2.5025820260628535,-3.62038399657321,8.16773240305897,1.3675003051757812,-0.33565368775715854,-0.375746917724598,-3.206615646800131,2.455121811350935,-1.7911812822623716,1.0396874468131756,-2.2225515483415137,51.45025976524954,-12.165030383909048,1.41543436453777,2,0.14249801635740766,-0.18625259399415484,3.51812362670897,-2.46875,-1.75,2,-0.012416759912313835,2.392201780321346,110.76750183105469,-1.3143871087066876,109.72750091552734,3.8085247604754833,110.6050033569336,-0.012416759912313835
9950,2023-02-09,109.52249908447266,111.25,109.12000274658205,110.50499725341795,1552400.0,-0.0037295945408841735,-1.3832259165991085,1.7466634114583082,51.78077009669783,49.58733953344114,0.7043453186038136,0.6105798514676906,2.8416703411502056,-3.1082099754910644,8.050609492787572,2.1299972534179545,-0.2214985949055972,-0.5873756408691406,-3.005398513370409,1.8306472316321276,-1.7963870771197747,0.6216357953814935,-1.6299972534179688,48.54797147752423,-16.78344199022054,1.209011436250636,2,0.5525016784667969,0.14625167846679688,3.9281272888183594,-2.058746337890611,0.9250030517578267,3,-0.022347026014652438,2.4022522522524956,109.93250274658205,2.392201780321346,110.76750183105469,-1.3143871087066876,109.72750091552734,-0.022347026014652438
9951,2023-02-10,110.71499633789062,111.15249633789062,109.0500030517578,109.45249938964844,1284400.0,0.010888148676174936,-1.033861028082203,-1.2849865660283775,55.43919859797698,50.61180870187481,-0.300690422090085,-0.683305582159079,1.6200695959603024,-4.204576514905185,8.419311649410293,2.1024932861328267,-0.033632408331030206,0.6472469329833928,-1.6926819382869382,2.9871758042537238,-0.5227175026517727,1.8172113686185583,-2.560594635009764,84.06540718151948,15.89965057556978,1.1699644356351624,2,-0.6399955749511719,-1.05999755859375,2.7356300354003906,-3.2512435913085795,0.06500244140625,4,-0.02709660027304983,-1.3832259165991085,109.52249908447266,2.4022522522524956,109.93250274658205,2.392201780321346,110.76750183105469,-0.02709660027304983
9952,2023-02-13,111.99749755859376,112.12000274658205,110.76000213623048,110.9250030517578,1095600.0,0.011583807642363775,1.0645094042434466,0.8495026529206524,57.836205917638864,51.575179639939016,-1.2458657980308772,-2.0913429060866946,0.23338800203408994,-5.375168527782847,8.625367770759622,1.4050064086914205,-0.1101773025497863,1.9413734436035242,-0.35523282463162786,4.237979711838676,0.793070309485941,3.0896765777211073,-3.596909976196301,97.1021842351748,26.9021637631963,1.1483031341175785,2,-1.922496795654311,-2.342498779296889,0.36750221252439985,-4.533744812011719,-2.9874954223632812,0,-0.01392886084599898,-1.033861028082203,110.71499633789062,-1.3832259165991085,109.52249908447266,2.4022522522524956,109.93250274658205,-0.01392886084599898
9953,2023-02-14,110.76750183105469,111.625,109.12249755859376,111.37999725341795,1396800.0,-0.010982350091309656,3.5396831987377517,-0.5710942279510863,56.078450614720495,52.87737842817493,-0.04707877985417497,-0.9454596717450272,1.337362764914758,-4.0146904095381615,8.701285570814896,2.875,0.052430743920069744,0.7340026855468693,-1.5228984139577477,2.9909037850514864,-0.3944478642054463,1.862453235299185,-2.135499521911612,55.94459120606569,-13.082825074427667,1.1284505497523114,2,-0.7612495422363281,-1.1125030517578125,1.5974979400634766,-2.042499542236328,-2.4800033569335938,1,-0.024217416681234227,1.0645094042434466,111.99749755859376,-1.033861028082203,110.71499633789062,-1.3832259165991085,109.52249908447266,-0.024217416681234227
9954,2023-02-15,111.15750122070312,111.3874969482422,109.5999984741211,110.3000030517578,822000.0,0.003520882778807133,1.7134915395573098,-1.4000074737485142,53.661577661153416,53.4131672418982,-0.5642122588664762,-1.2743896296830144,0.8226313080922836,-4.226425784728448,9.466565602551764,1.787498474121108,0.2749927846555664,1.0437519073486357,-1.254889744845613,3.3423935595428844,-0.10556891874848873,2.19307273344576,-2.307969068419183,68.64815564960432,3.1420766774895412,1.1493208260971248,2,-1.1512489318847656,-1.50250244140625,1.207498550415039,-1.7649993896484375,-2.0699996948242188,2,-0.020286574077760022,3.5396831987377517,110.76750183105469,1.0645094042434466,111.99749755859376,-1.033861028082203,110.71499633789062,-0.020286574077760022
9955,2023-02-16,110.33999633789062,111.29750061035156,109.50499725341795,109.76499938964844,1217600.0,-0.0073544733718811095,-2.2739750843063984,0.6705518088154061,54.2791387634972,54.48177993660548,0.131956928360637,-0.19579657448085186,1.5284784796503175,-3.2380717709577738,9.442250082714532,1.792503356933608,0.280815065651538,0.05412216186523722,-1.6756305846308521,1.7838749083613266,-0.8107542113828003,0.9189985351132748,-1.2859861330542657,42.0193294581639,-23.18426122500093,0.8648763732480432,2,-0.3337440490722656,-0.68499755859375,2.025003433227539,-0.8574943542480469,-0.1699981689453125,3,-0.01955314177011347,1.7134915395573098,111.15750122070312,3.5396831987377517,110.76750183105469,1.0645094042434466,111.99749755859376,-0.01955314177011347
9956,2023-02-17,111.0250015258789,111.35749816894531,110.05750274658205,110.52249908447266,1373200.0,0.006208131327924082,1.2269810359023714,0.8739219276596873,58.17444173864808,55.939623794955594,-0.5444622537478807,-0.7717102561903033,0.7921972003482693,-3.7355724824035974,9.060564873369378,1.299995422363267,0.35011007720596865,0.644752120971674,-1.02615163603069,2.315655877974038,-0.19069975752950086,1.4802039994728489,-1.778781951643282,63.46958046674713,-3.565287065221966,0.8354518785011814,2,-1.0187492370605469,-1.4562530517578125,1.0093727111816406,-1.5424995422363281,-0.11750030517578125,4,-0.005201525617757441,-2.2739750843063984,110.33999633789062,1.7134915395573098,111.15750122070312,3.5396831987377517,110.76750183105469,-0.005201525617757441
9957,2023-02-21,108.92749786376952,110.62249755859376,108.44499969482422,110.49749755859376,1550400.0,-0.018892174134494177,1.3928551965826796,-3.1243623223612857,41.96839823377825,54.580416573068504,1.5954003906951755,1.3546882722654061,2.807675106912015,-1.4464073926401682,9.307663376966872,2.5800018310546875,0.2956087555819522,-1.427001571655282,-3.1729420486427387,0.3189389053321747,-2.299971810149003,-0.5540313331615607,3.3300018310547017,15.172896938405394,-45.92737345296245,0.8729702384937281,2,1.355003356933608,0.6412506103515767,2.862501144409194,0.5550041198730611,7.360000610351577,1,0.017006733394759443,1.2269810359023714,111.0250015258789,-2.2739750843063984,110.33999633789062,1.7134915395573098,111.15750122070312,0.017006733394759443
9958,2023-02-22,109.39250183105469,110.2074966430664,109.00749969482422,109.13249969482422,1125200.0,0.004268930953199135,-3.7058506739270274,-0.16560648838825065,41.07254660079227,52.254525358322596,1.0223525125219766,0.8823518153284056,2.2493668162105678,-1.7590896230935584,9.34117217838762,1.2799987792968892,0.3699283922344847,-0.9286228179931584,-2.7231111172415865,0.8658654812552697,-1.8258669676173724,-0.03137866836894432,2.7887478637695295,32.20061242639589,-25.26393370172095,0.8972441496242144,2,0.8899993896484375,0.17624664306640625,2.3649978637695312,0.09000015258789062,7.5175018310546875,2,-0.0034965805555388085,1.3928551965826796,108.92749786376952,1.2269810359023714,111.0250015258789,-2.2739750843063984,110.33999633789062,-0.0034965805555388085
9959,2023-02-23,109.29000091552734,109.96749877929688,108.28250122070312,109.80249786376952,847600.0,-0.000937001291785533,3.0,-1.9711259133189982,42.046179278659025,51.17290415631829,1.1444848877099503,1.0440941585622454,2.2689887194893146,-1.4833576722979558,9.426117021153656,1.68499755859375,0.50260503741832,-1.0347488403320284,-2.820119654365996,0.7506219737019393,-1.9274342473490123,-0.14206343331504456,2.8165237792968725,32.764250234464555,-22.118043626809694,0.8926854070169844,2,0.9112510681152344,-0.0187530517578125,2.4287490844726705,0.19250106811523438,6.379997253417969,3,-0.009172865156997334,-3.7058506739270274,109.39250183105469,1.3928551965826796,108.92749786376952,1.2269810359023714,111.0250015258789,-0.009172865156997334
9960,2023-02-24,108.75749969482422,109.05999755859376,107.3375015258789,107.9574966430664,1021600.0,-0.004872369075325622,1.451953778318353,-1.5609908595588011,42.274720282575885,49.71018434349594,1.7400432682980522,1.536028930074707,2.678798712564628,-0.7735344371708379,10.098879822533018,1.9524993896484375,0.3748018147620229,-1.4915000915527372,-3.4098128889289683,0.42681270582349384,-2.45065649024086,-0.5323436928646146,3.196064061035159,35.32336703301709,-18.637789937870664,0.9591563986881171,2,0.97125244140625,0.2537498474121094,2.954374313354492,0.7250022888183594,6.457496643066406,4,0.0030342903430171653,3.0,109.29000091552734,-3.7058506739270274,109.39250183105469,1.3928551965826796,108.92749786376952,0.0030342903430171653
9961,2023-02-27,109.13249969482422,110.04750061035156,108.6675033569336,109.72250366210938,1086000.0,0.0034480380760155693,1.2258058561856653,-0.7375021457590265,47.40287938448096,48.55092583981173,1.2482233791026403,1.2084148101373131,2.142637988995091,-1.0177276913989033,10.57134951020143,1.3799972534179688,0.1964085380931948,-1.1072502136230469,-3.0461486109196443,0.8316481836735505,-2.0766994122713385,-0.13780101497475528,2.544100327236336,54.6423237979332,-1.9673566190101184,0.9694491986482981,2,0.3487510681152344,-0.12125015258789062,2.056875228881836,0.3500022888183594,4.595001220703125,0,0.009506778246831438,1.451953778318353,108.75749969482422,3.0,109.29000091552734,-3.7058506739270274,109.39250183105469,0.009506778246831438
9962,2023-02-28,109.61750030517578,110.20999908447266,108.61000061035156,108.77249908447266,1940400.0,0.004444144610522116,-1.7350444070581792,-1.432195828430295,44.724771765964164,47.289405967727696,0.4359629013630695,0.8129398417821108,1.524096505659557,-1.4084096894331566,10.923742091388995,1.5999984741210938,0.22308177432461207,-0.6526245117187557,-2.528412936028161,1.2231639125906497,-1.5905187238734584,0.285269700435947,1.7987538071138687,79.37339311136137,22.945724769543517,0.9378942121547051,2,-0.2550010681152344,0.18000030517578125,1.0406246185302734,-0.13499832153320312,3.317497253417983,1,0.011768202266389638,1.2258058561856653,109.13249969482422,1.451953778318353,108.75749969482422,3.0,109.29000091552734,0.011768202266389638
9963,2023-03-01,107.28500366210938,109.55249786376952,106.8125,108.98500061035156,1271600.0,-0.02127850604668713,-1.0718286864770896,-2.0118278016540865,39.32246008688176,45.6961706816975,2.483705461986233,3.0124156624193716,3.8122335725601317,1.002127255133928,11.881163699890662,2.8050003051757812,0.04305995415978714,-2.802621459960932,-5.0744644532639285,-0.5307784666579352,-3.938542956612423,-1.6666999633094406,3.8865252949956357,13.907396304205768,-41.367403683831874,1.1359214966514966,3,1.7999954223632812,2.2499961853027344,3.214996337890625,2.8949966430664062,5.6474990844726705,2,0.08391195884529012,-1.7350444070581792,109.61750030517578,1.2258058561856653,109.13249969482422,1.451953778318353,108.75749969482422,0.08391195884529012
9964,2023-03-02,108.81999969482422,109.4800033569336,106.71499633789062,107.0749969482422,1063200.0,0.014307647670398271,-1.2434097922270058,-1.0264740465483575,47.40248089901842,44.93209758564431,0.6506926325967015,1.3273100456745226,2.243594442057713,-0.43980112330993393,13.26894858450396,2.7650070190429688,-0.2603771155912682,-1.1291255950927734,-3.352548568707519,1.094297378521972,-2.240837081900139,-0.017414108285407792,2.0028069457123934,60.22894714438208,3.9337476236974993,1.1117114868073708,3,0.21624755859375,0.6662483215332031,1.489999771118164,2.428752899169922,3.682502746582017,3,0.07434298832910158,-1.0718286864770896,107.28500366210938,-1.7350444070581792,109.61750030517578,1.2258058561856653,109.13249969482422,0.07434298832910158
9965,2023-03-03,110.4625015258789,110.9875030517578,108.8125,109.2074966430664,1387600.0,0.015093749638494192,-1.1271442535124954,0.7191993739097037,49.096458729773055,43.92343280688041,-1.086903937038386,-0.3936560384853749,0.6001070717421442,-1.9300396603549643,14.380976007741609,2.1750030517577983,-0.4285961717514368,0.5503761291503935,-1.608930526234161,2.709682784534948,-0.5292771985418909,1.6300294568426779,-3.7475051879882812,87.71209594182949,33.48673348856738,1.0796533276922782,3,-1.6112518310546875,-0.9762535095214844,-0.19562721252441406,0.7862510681152344,2.1025009155273295,4,0.04714266444388282,-1.2434097922270058,108.81999969482422,-1.0718286864770896,107.28500366210938,-1.7350444070581792,109.61750030517578,0.04714266444388282
9966,2023-03-06,111.14749908447266,111.4574966430664,110.2300033569336,110.29750061035156,1000000.0,0.006201177314758333,-1.4923899151853144,0.67728698570178,46.82243742331389,44.4627704946066,-1.9586732911071891,-1.0919101135116307,-0.08140213180732303,-2.4544505907647647,14.960942297319871,1.2274932861328125,-0.5810204285294986,1.2082489013671847,-1.000762692410305,3.4172604951446743,0.10374310447843982,2.3127546982559295,-4.432502746582031,93.46341510499366,42.81675421937345,1.1045057968887442,3,-2.0612525939941406,-1.6612510681152344,-0.8806247711181641,0.5137519836425781,2.3375015258789062,0,0.03659549055914124,-1.1271442535124954,110.4625015258789,-1.2434097922270058,108.81999969482422,-1.0718286864770896,107.28500366210938,0.03659549055914124
9967,2023-03-07,109.0124969482422,111.49749755859376,108.56749725341795,111.34500122070312,1090800.0,-0.019208728525756946,1.2218037500506191,-2.7441275996086394,43.85503096099295,44.77193542351779,0.21194188560234295,1.0401059818580052,1.8675349004341797,-0.15284106253126595,15.822174866286105,2.9300003051758097,-0.745461140915765,-0.8910030364990149,-3.137272473597534,1.355266400599504,-2.0141377550482815,0.2321316820502517,-2.10780059814455,48.03972867598747,-1.8567732850871508,1.1231347185492617,3,0.09374999999998579,0.47375106811522016,1.2543773651122905,2.6487541198730327,5.932502746582017,1,0.04325195825505923,-1.4923899151853144,111.14749908447266,-1.1271442535124954,110.4625015258789,-1.2434097922270058,108.81999969482422,0.04325195825505923
9968,2023-03-08,109.8000030517578,110.09750366210938,108.75,109.32749938964844,829600.0,0.007223998399830123,1.5245854774156662,-0.20257354624728846,45.375587635382196,45.141869685375916,-0.5718136140790904,0.18593381155126565,0.9951056618049705,-0.7434385183478724,16.202811016305816,1.347503662109375,-1.021310626739691,-0.055121994018563214,-2.264413857442605,2.1541698694054787,-1.1597679257305913,1.0495239376934649,-2.619738629150376,64.50613541952438,16.280099508130476,1.104645931712023,3,-0.6937561035156108,-0.3137550354003764,0.31812095642091265,1.861248016357436,4.852493286132827,2,0.028551861745925278,1.2218037500506191,109.0124969482422,-1.4923899151853144,111.14749908447266,-1.1271442535124954,110.4625015258789,0.028551861745925278
9969,2023-03-09,108.56749725341795,110.88999938964844,108.47250366210938,110.45500183105469,1192000.0,-0.011225006958869188,-1.3273216036665307,-3.994687722017847,44.12788954846479,45.34777738158579,0.6117602797162078,1.3817779645903983,2.0884137110953986,0.6594918931564706,16.426368544181663,2.4174957275390625,-0.9296004671352023,-1.2193775177002095,-3.5017329989272525,1.0629779635268335,-2.360555258313724,-0.07819977708669512,-1.1281988426513578,3.1402903463368945,-43.97597460165382,1.1411777406135197,3,0.538749694824233,0.9187507629394673,1.1018772125244283,3.09375381469728,6.927505493164091,3,0.040205453783053624,1.5245854774156662,109.8000030517578,1.2218037500506191,109.0124969482422,-1.4923899151853144,111.14749908447266,0.040205453783053624
9970,2023-03-10,107.0749969482422,109.19499969482422,106.7249984741211,108.375,1242400.0,-0.013747211116895919,-1.470001220703125,0.6887416683171591,37.578615069621755,44.256192457712544,2.056792699180235,2.826428532832651,3.4070767886721995,2.3612141481651463,17.29163566501544,2.470001220703125,-0.8974127406394246,-2.5895027160644446,-5.174003871838508,-0.005001560290381235,-3.8817532939514763,-1.297252138177413,4.4225006103515625,7.333651990837008,-36.15610091101332,1.292250577887035,3,2.031249999999986,2.3425025939941264,2.911252975463853,4.586254119873033,7.895004272460923,4,0.05068882230076155,-1.3273216036665307,108.56749725341795,1.5245854774156662,109.8000030517578,1.2218037500506191,109.0124969482422,0.05068882230076155
9971,2023-03-13,107.71499633789062,109.0,106.25,106.42250061035156,1358800.0,0.005977113312062743,-2.3587848856171085,-0.994225148772855,45.80231789706232,44.37591980561234,1.3349603062884512,2.055541593457491,2.6614880418835014,1.8856265470686537,18.234906822496587,2.75,-0.8640461998772082,-1.7995033264160156,-4.473957113185392,0.8749504603533609,-3.1367302198006968,-0.4622764330313345,3.687051239013684,27.917999418435517,-18.36242798980778,1.337226893384687,3,1.15875244140625,1.4700050354003906,2.7656288146972656,3.9462547302246094,5.867500305175781,0,0.045026284810906425,-1.470001220703125,107.0749969482422,-1.3273216036665307,108.56749725341795,1.5245854774156662,109.8000030517578,0.045026284810906425
9972,2023-03-14,110.4375,110.75250244140624,108.02749633789062,108.3324966430664,1530800.0,0.025275066190125983,-1.007368045388498,1.6286346732778467,53.1287347457906,45.90995032326888,-1.4069499376682444,-0.8325086716111372,-0.18477782869730675,-0.6870190057462935,19.37999042782084,3.037506103515611,-0.7254809683741428,1.001000213623044,-1.450221221152887,3.452221648398975,-0.22461050376492153,2.2266109310110096,0.758465673828141,90.24785669890525,40.44374958865794,1.2256107173879667,3,-1.563751220703125,-1.2524986267089844,0.043125152587890625,1.2237510681152344,4.285003662109375,1,0.027594798961870337,-2.3587848856171085,107.71499633789062,-1.470001220703125,107.0749969482422,-1.3273216036665307,108.56749725341795,0.027594798961870337
9973,2023-03-15,108.08499908447266,109.87249755859376,106.70249938964844,109.44000244140624,1647600.0,-0.021301649489777863,1.8558624505548273,-0.6437060313801322,46.82057769174527,45.84529441134965,1.1968229093215825,1.3794466396847866,2.057030071147608,1.8104866470797987,20.022614547886377,3.7350006103515625,-0.7454402369045283,-1.2173755645751925,-3.6554726498140724,1.2207215206636874,-2.4364241071946253,0.0016729780442403808,2.9131279624023563,39.54739926402641,-11.899402641855694,1.2190485426194377,3,0.7887496948242188,1.1000022888183594,2.065000534057617,3.576251983642578,6.882499694824219,2,0.06346857259063499,-1.007368045388498,110.4375,-2.3587848856171085,107.71499633789062,-1.470001220703125,107.0749969482422,0.06346857259063499
9974,2023-03-16,108.90249633789062,109.5,106.95999908447266,107.65249633789062,1381200.0,0.007563466349100434,1.0777041363988118,-0.9225069396350384,50.37690819067807,45.987566573672424,0.43835628838472473,0.40511867610122465,1.1572534138391006,1.1743578988263863,20.699966873919717,2.5400009155273438,-0.7517802119033234,-0.2871280670165959,-2.5674633771610758,1.993207243127884,-1.427295722088843,0.8530395880556512,1.9057056271093842,58.9116024346272,5.201181136294842,1.1401676550722408,3,-0.02874755859375,0.2825050354003906,1.040628433227539,2.7587547302246094,5.587501525878892,3,0.052799524284177446,1.8558624505548273,108.08499908447266,-1.007368045388498,110.4375,-2.3587848856171085,107.71499633789062,0.052799524284177446
9975,2023-03-17,108.18250274658205,109.92250061035156,107.28250122070312,108.90249633789062,2310000.0,-0.006611359844999942,-1.0952404019364155,-0.5759948730468636,47.574063178238724,46.07108054644185,0.8950437729801735,1.006810475654163,1.8264917374845737,2.044474056370987,21.280898213365813,2.6399993896484375,-0.5001452345765642,-0.8992469787597486,-3.1544334162588825,1.3559394587393854,-2.0268401975093155,0.2283462399898184,2.4433711398179696,42.92063739511222,-10.231059137657482,1.1275932187495694,3,0.6912460327148295,1.0024986267089702,1.7281227111816264,3.478748321533189,3.572494506835909,4,0.06759411008570915,1.0777041363988118,108.90249633789062,1.8558624505548273,108.08499908447266,-1.007368045388498,110.4375,0.06759411008570915
9976,2023-03-20,110.44750213623048,110.55750274658205,108.62249755859376,108.69000244140624,1294000.0,0.0209368366616014,-1.0449093950938606,-2.4409935255534885,51.94288812579076,46.969731342530494,-1.6535843954909524,-1.3741240984151375,-0.3809773442500699,-0.08117545384742186,21.79731651365751,2.375,-0.41449116213075854,1.3946273803711051,-0.7687150473372952,3.5579698080795055,0.31295616651691205,2.476298594225298,-4.197502136230483,92.4691339419269,40.8731264857174,1.0816712138541995,3,-1.8775024414062642,-1.2625007629394673,-0.5756263732910298,1.2137489318847514,-0.540000915527358,0,0.040947047212479326,-1.0952404019364155,108.18250274658205,1.0777041363988118,108.90249633789062,1.8558624505548273,108.08499908447266,0.040947047212479326
9977,2023-03-21,110.77999877929688,111.42250061035156,109.67250061035156,111.12000274658205,1198000.0,0.003010449640194368,2.7037048997682924,-0.19345890544758895,59.026330080069286,48.48648050305128,-1.909833763808166,-1.6450633467980538,-0.718674147662739,-0.28722066128820245,21.437116033770323,1.75,-0.4707333712734112,1.6344989776611385,-0.6608459558441098,3.9298439111663868,0.48682651090851436,2.7821714444137626,-4.443848724365239,86.38767659134258,28.784039883880894,1.1476724667526255,3,-1.9437484741210938,-1.5949974060058594,-0.9149990081787109,0.8812522888183594,1.9250030517578125,1,0.02529786870058426,-1.0449093950938606,110.44750213623048,-1.0952404019364155,108.18250274658205,1.0777041363988118,108.90249633789062,0.02529786870058426
9978,2023-03-22,109.01000213623048,111.2750015258789,108.875,110.52749633789062,1766000.0,-0.015977583160952102,-1.6853186848833288,4.463166161785927,50.48482375496236,49.19280652599546,-0.29467136660575477,0.09993164774735419,1.0305251153064887,1.5941912174162667,21.189149417372015,2.4000015258789062,-0.5974086386148088,-0.1163726806640426,-2.4094250725582214,2.176679711230136,-1.262898876611132,1.0301535152830468,-2.4703980590820436,45.938428028975764,-10.864964879080532,1.1465261959470903,3,-0.1737518310547017,-0.07250213623048296,0.8549976348876811,2.6512489318847514,4.932495117187472,2,0.05240346219551428,2.7037048997682924,110.77999877929688,-1.0449093950938606,110.44750213623048,-1.0952404019364155,108.18250274658205,0.05240346219551428
9979,2023-03-23,108.2874984741211,109.74749755859376,107.24749755859376,108.50749969482422,1370000.0,-0.006627865773330299,-1.1739101590229348,0.14497664667347207,44.17669960821478,49.925927030283574,0.42905760023525374,0.7836580300438527,1.6939093173953097,2.4140624863460687,20.859117228400777,2.5,-0.53526280039938,-0.7887512207031193,-3.1103937201746987,1.53289127876846,-1.949572470438909,0.3720700290326704,-1.5525785356445283,24.91018336117045,-26.827498351493407,1.1608212497357882,3,0.5487518310546875,0.5862503051757812,1.5431270599365234,3.3737525939941406,7.292503356933594,3,0.06168764076466493,-1.6853186848833288,109.01000213623048,2.7037048997682924,110.77999877929688,-1.0449093950938606,110.44750213623048,0.06168764076466493
9980,2023-03-24,109.0875015258789,109.43000030517578,107.16999816894531,108.18250274658205,1128400.0,0.007387769253428544,1.8427765302009558,-4.11360799001242,44.518369819606896,49.783266132788526,-0.06196677370719783,0.010166763728335582,0.7704093468127695,1.6652141169890058,20.13928064975083,2.2600021362304688,-0.5405799532687752,-0.005248260498049717,-2.3220379396924073,2.311541418696308,-1.1636431000952285,1.153146579099129,-2.165078360527346,45.091175921806155,-1.3119505947431094,1.1583948395971795,3,-0.02500152587890625,-0.21375274658203125,0.7431240081787109,2.573749542236328,5.632499694824219,4,0.049524430043060175,-1.1739101590229348,108.2874984741211,-1.6853186848833288,109.01000213623048,2.7037048997682924,110.77999877929688,0.049524430043060175
9981,2023-03-27,110.16999816894531,110.43250274658205,109.27749633789062,109.40750122070312,1065200.0,0.009923195855847888,-1.2591664055155403,0.8425392008093202,53.262864049481884,49.798169388754225,-0.8488664999375004,-1.0441520181171882,-0.3632521233354282,0.6410455219808,19.84731498987711,1.3450012207031392,-0.3998237190662479,1.0253734588623047,-1.3410921425217595,3.391839060246369,-0.15785934182972028,2.2086062595543297,-3.0675719057937556,70.54669671178219,23.344691633224556,1.1832328006920303,3,-1.1074981689453125,-1.2962493896484375,-0.3393726348876953,1.4912528991699219,4.332504272460923,0,0.014386848605026259,1.8427765302009558,109.0875015258789,-1.1739101590229348,108.2874984741211,-1.6853186848833288,109.01000213623048,0.014386848605026259
9982,2023-03-28,110.90750122070312,111.49250030517578,109.13500213623048,109.13999938964844,1914000.0,0.006694227684626464,-1.6526053738518591,2.3180444657901584,53.13073687334368,50.4992981867096,-1.6904584381902907,-1.7708485418093147,-1.1660850817917492,-0.03612287123006297,19.441477679795792,2.3574981689452983,0.027953160990534798,1.6983764648437472,-0.789559669773837,4.186312599461331,0.454408397534948,2.9423445321525463,-3.7375030517578125,86.46619328260606,39.74066181403323,1.2439680673087925,3,-1.6812515258789062,-2.03375244140625,-1.1200008392333984,0.7537498474121094,3.5749969482421875,1,-0.009016522678750305,-1.2591664055155403,110.16999816894531,1.8427765302009558,109.0875015258789,-1.1739101590229348,108.2874984741211,-0.009016522678750305
9983,2023-03-29,116.2874984741211,116.9625015258789,114.18499755859376,114.3874969482422,3032000.0,0.04850886724705772,-1.4099814312808618,1.074964389001589,67.67804955771516,52.4216472274915,-6.4643684442306295,-6.789944588459775,-6.517682795754013,-5.274150881000168,18.713244098517816,6.055000305175781,0.4071736528811414,6.62824897766113,2.741684769976942,10.514813185345318,4.684966873819036,8.571531081503224,-8.85815017700196,93.10694081835697,39.179947551341805,1.943282103842091,3,-4.221248626708984,-4.681247711181641,-6.361873626708984,-4.626247406005859,0.30500030517578125,2,-0.030807238009885163,-1.6526053738518591,110.90750122070312,-1.2591664055155403,110.16999816894531,1.8427765302009558,109.0875015258789,-0.030807238009885163
9984,2023-03-30,116.91000366210938,117.25499725341795,115.60749816894531,116.79000091552734,1788400.0,0.0053531565830939876,3.067949551178911,0.06315928958347602,73.45577970860913,55.297393508643765,-6.516876578740238,-7.141436370179747,-7.050212500978702,-5.730185704161059,17.940526043003256,1.647499084472642,0.4872013754934841,6.846253967285151,1.8127399933249677,11.879767941245333,4.329496980305066,9.363010954265235,-8.718003106689466,96.57914107459119,35.23995176370053,2.5167569869800896,3,-4.697505950927734,-5.157505035400391,-6.984378814697266,-5.248752593994141,-1.8500061035156108,3,-0.025382827095515648,-1.4099814312808618,116.2874984741211,-1.6526053738518591,110.90750122070312,-1.2591664055155403,110.16999816894531,-0.025382827095515648
9985,2023-03-31,115.66999816894531,116.46749877929688,115.09750366210938,115.84249877929688,2310400.0,-0.01060649605954933,-1.0797053611757756,-1.4374721851357366,68.44424050650827,57.130877106501266,-4.585265404474569,-5.788051378841487,-5.647193756511399,-4.328032890170746,18.0411326288155,1.8125,0.8824701248521052,5.345873641967771,-0.278553660156561,10.970300944092102,2.533659990905605,8.158087293029936,-6.571697943725596,80.4802951036547,14.297486673641373,2.8122136510621663,3,-3.457500457763672,-3.917499542236328,-5.933748245239258,-4.008747100830078,-0.28499603271482954,4,-0.0007780439121229943,3.067949551178911,116.91000366210938,-1.4099814312808618,116.2874984741211,-1.6526053738518591,110.90750122070312,-0.0007780439121229943
9986,2023-04-03,115.21499633789062,115.38249969482422,113.98249816894531,114.92749786376952,1444000.0,-0.0039336201111555,3.4979593837706666,-1.6666519239275481,62.378536563765905,57.503344493578666,-3.7804282335209223,-5.283591026682856,-5.1033177294665535,-3.74868756097257,18.246681444547214,1.6875,1.1610421551552292,4.687496948242185,-1.341866664483959,10.716860560968328,1.6728151418791128,7.7021787546052565,-5.30102640985109,74.876820908312,11.253191292027047,3.014681806363072,4,-3.0024986267089844,-3.4624977111816406,-5.844995498657227,-3.5537452697753906,3.0425033569335938,0,-0.004296273340458456,-1.0797053611757756,115.66999816894531,3.067949551178911,116.91000366210938,-1.4099814312808618,116.2874984741211,-0.004296273340458456
9987,2023-04-04,113.72750091552734,115.49749755859376,113.1449966430664,115.0749969482422,1270000.0,-0.012910605994387314,1.1459556328838476,-4.686967598120987,65.30585467453429,59.150125706864436,-2.046021534495736,-3.6098254345836835,-3.5522331202597996,-2.1887843535827045,17.610889702761128,2.352500915527358,1.5643718396273982,2.9642513275146456,-3.1832519864340583,9.11175464146335,-0.10950032945970634,6.0380029844889975,-3.07942825494996,14.172851239822885,-50.32769326094117,3.0737516569743515,4,-1.5150032043457031,-1.9750022888183594,-4.481250762939453,-2.0662498474121094,4.830001831054702,1,0.0068145481052515056,3.4979593837706666,115.21499633789062,-1.0797053611757756,115.66999816894531,3.067949551178911,116.91000366210938,0.0068145481052515056
9988,2023-04-05,112.93499755859376,114.36499786376952,112.6125030517578,113.24749755859376,1326800.0,-0.006968440795355413,-2.660605577689026,0.2319116289866864,60.95341831667991,61.01420556336056,-0.7132082465339948,-2.7093222016732312,-2.7239453895661825,-1.2838767797144328,16.855662955885993,1.7524948120117188,1.6987618326638199,2.014998245239269,-4.188706446848826,8.218702937327365,-1.0868541008047856,5.116850591283324,-1.6262324387323162,6.946578559444229,-55.854230623541646,3.1018523460440495,4,-0.7224998474121236,-1.1824989318847798,-3.3549976348877095,-1.2737464904785298,5.654998779296861,2,0.013702577976757446,1.1459556328838476,113.72750091552734,3.4979593837706666,115.21499633789062,-1.0797053611757756,115.66999816894531,0.013702577976757446
9989,2023-04-06,112.93250274658205,113.23999786376952,112.39250183105469,112.875,955600.0,-2.2090689915876816e-05,1.5204606046855258,-0.18400878906254547,63.42566236418906,63.115015846091914,0.0195251716200886,-2.490746923456342,-2.6577969882866483,-1.2655701022034265,16.533046644567357,0.8474960327148295,1.655786894046642,1.7942531585693473,-4.367966401151861,7.956472718290556,-1.2868566212912498,4.875362938429944,-1.029114413364951,13.251566133326692,-49.913242964736185,3.081109779860602,4,0.2624969482421733,-1.180004119873061,-3.6225032806396626,-1.5875015258789205,4.332496643066392,3,0.03240870381601102,-2.660605577689026,112.93499755859376,1.1459556328838476,113.72750091552734,3.4979593837706666,115.21499633789062,0.03240870381601102
9990,2023-04-10,112.50250244140624,112.54000091552734,111.77249908447266,112.34500122070312,1156000.0,-0.00380758678607096,5.602218284439194,2.739020830568268,56.48060507750406,63.47254262698327,1.1006292792637993,-1.721547743190328,-2.2018383524358285,-0.8195030780210999,15.366820642699286,1.1600036621093892,1.961147005212183,1.0928775787353402,-4.787505242225166,6.973260399695846,-1.8473138317449127,4.033068989215593,4.752494812011719,19.59741358298998,-38.21399542235175,2.9401914104802502,4,0.692497253417983,-0.7500038146972514,-3.2412548065185405,-1.5375022888183452,3.9874954223632812,0,0.02273278426423908,1.5204606046855258,112.93250274658205,-2.660605577689026,112.93499755859376,1.1459556328838476,113.72750091552734,0.02273278426423908
9991,2023-04-11,112.56500244140624,113.75749969482422,112.3499984741211,113.26000213623048,1338400.0,0.000555543198095032,-1.5022074231809952,-4.412662274753534,55.72666953207375,63.76097958906439,1.5797114501632592,-1.477836809159868,-2.206331288075475,-0.8654897257671479,14.144298767030483,1.407501220703125,2.5121265530297876,0.9128772735595589,-4.7208234738335335,6.546578020952651,-1.9039731001369944,3.7297276472561123,4.580344848632819,21.275266619285425,-31.561486131387475,2.8168503736965467,4,1.9487457275390767,-0.8125038146972514,-3.3962535858154155,-1.6000022888183452,3.7699966430664205,1,0.02505218881234561,5.602218284439194,112.50250244140624,1.5204606046855258,112.93250274658205,-2.660605577689026,112.93499755859376,0.02505218881234561
9992,2023-04-12,113.48500061035156,114.24749755859376,112.91500091552734,113.05999755859376,1077600.0,0.008173039123987147,-2.7272824277605077,-0.6115154509028581,65.1849201619387,63.483965211755894,1.1887957816417583,-2.274428800843907,-3.0465229502235047,-1.7671694840151275,13.994516551984692,1.6824951171875284,3.070377429369614,1.6805004119873104,-3.9796656562284483,7.340666480203069,-1.1495826221205618,4.510583446095183,3.552889715576171,66.05602052948207,11.836647641863209,2.8300830341078775,4,1.02874755859375,-1.7325019836425781,-4.198753356933594,-2.520000457763672,4.565002441406236,2,0.04205400765568079,-1.5022074231809952,112.56500244140624,5.602218284439194,112.50250244140624,1.5204606046855258,112.93250274658205,0.04205400765568079
9993,2023-04-13,114.94499969482422,115.10250091552734,113.1675033569336,113.81749725341795,1518400.0,0.012865128225055367,1.6828298214436828,2.6529278713245756,71.51397526247375,63.2682091621853,-0.5382680006282925,-3.3667582924073542,-4.47016262423287,-3.203766946314204,13.42947564354407,1.93499755859375,3.4309199516090843,2.79749946594238,-2.743792379472353,8.338791311357113,0.02685354323502054,5.568145388649739,1.9875828062744176,95.27023621325635,35.800828651633566,2.7706459227073643,4,-0.8250007629394531,-3.1925010681152344,-5.648752212524414,-3.979999542236328,2.6750030517578267,3,0.031428100929565606,-2.7272824277605077,113.48500061035156,-1.5022074231809952,112.56500244140624,5.602218284439194,112.50250244140624,0.031428100929565606
9994,2023-04-14,114.65249633789062,115.2750015258789,113.90249633789062,114.52249908447266,1211200.0,-0.002544724500501805,-1.0036531918092766,0.11529664916364278,68.5933623010635,63.28477825046921,-0.6701406905696814,-2.763055438759295,-4.165064918086813,-2.8796252684556407,12.858562343000083,1.3725051879882812,3.7727383643085943,2.217496109008792,-3.2104031260813173,7.645395344098901,-0.4964535085362627,4.9314457265538465,2.1768844948754946,82.2268449943365,20.07373223409914,2.7139496175450524,4,-1.0174980163574219,-2.8999977111816406,-5.35624885559082,-3.6874961853027344,3.25250244140625,4,0.034342906833845666,1.6828298214436828,114.94499969482422,-2.7272824277605077,113.48500061035156,-1.5022074231809952,112.56500244140624,0.034342906833845666
9995,2023-04-17,115.49500274658205,115.6624984741211,114.37750244140624,115.3625030517578,1257200.0,0.0073483477080906745,4.497413300693656,1.019249955983551,68.08149273822211,63.918440047631016,-1.7210695270358656,-3.193363952361622,-4.972435215246165,-3.7095829933852116,12.569940878219876,1.284996032714858,3.327924262105199,2.694377517700204,-2.507872517039374,7.8966275524397815,0.0932525003304221,5.295502535069986,1.233240451218208,94.94352520636835,32.45374720125282,2.6011250173697866,4,-1.7775039672851705,-3.742504119873061,-6.198755264282241,-4.533752441406264,-0.3500061035156392,0,0.015325309329184522,-1.0036531918092766,114.65249633789062,1.6828298214436828,114.94499969482422,-2.7272824277605077,113.48500061035156,0.015325309329184522
9996,2023-04-18,114.97000122070312,116.87750244140624,114.69499969482422,116.42749786376952,1489600.0,-0.004545664430441798,-1.17434926860412,-10.999999999997533,63.99654292118949,63.772960963926025,-1.3795496351927738,-2.437128940771572,-4.398411680969687,-3.176115897681541,12.815336738663596,2.182502746582017,2.6572425457695488,1.943251037597662,-3.221355836319262,7.107857911514586,-0.6390523993607928,4.525554474556117,-3.1975021362304688,51.86118646906962,-7.2819642249216585,2.582303436958459,4,-0.6450004577636719,-3.2175025939941406,-5.708127975463867,-4.008750915527344,0.602500915527358,1,0.013220810880470557,4.497413300693656,115.49500274658205,-1.0036531918092766,114.65249633789062,1.6828298214436828,114.94499969482422,0.013220810880470557
9997,2023-04-19,113.5824966430664,114.94499969482422,113.52999877929688,114.54750061035156,1115200.0,-0.012068405348393263,-1.6448622786940184,0.6620968712867206,37.14355128800192,61.12742018296181,-0.01651358255186608,-0.8736981035987128,-2.9487084372641164,-1.8107216075745072,13.337430779725873,1.44000244140625,2.123472813246863,0.4156215667724581,-4.643310967051022,5.474554100595938,-2.113844700139282,2.945087833684198,-1.7078974914550713,11.185805621076096,-41.857556806188015,2.5294662669117405,4,0.7425041198730469,-1.6037483215332031,-4.553121566772461,-2.621246337890625,2.467506408691392,2,0.024233508883468202,-1.17434926860412,114.97000122070312,4.497413300693656,115.49500274658205,-1.0036531918092766,114.65249633789062,0.024233508883468202
9998,2023-04-20,114.72250366210938,115.1875,112.875,112.90750122070312,1160000.0,0.010036819516526796,-1.4600999935069152,-1.8808238131003676,40.09061940540957,58.53463763198631,-0.9792795967573795,-1.6483051307587715,-4.045514874777979,-2.9667535863254244,13.386471737419683,2.3125,1.8207544467381496,1.2700035095214872,-3.43328864735534,5.9732956663983146,-1.0816425689169336,3.621649587959908,-2.747846444702148,46.15871418332663,-1.3207551188424063,2.3516460784384146,4,-0.3975028991699219,-2.743755340576172,-5.69312858581543,-3.7612533569335938,2.4574966430664062,3,0.02900476613942171,-1.6448622786940184,113.5824966430664,-1.17434926860412,114.97000122070312,4.497413300693656,115.49500274658205,0.02900476613942171
9999,2023-04-21,114.96749877929688,115.27749633789062,114.37999725341795,114.5500030517578,938400.0,0.002135545419311047,-1.3696116348400098,0.23002488482362823,46.50237181415676,57.42594504716994,-1.0116382053459603,-1.4410765489254231,-4.216653208759666,-3.2299845524782427,12.754503605363718,0.8974990844726705,1.5682515309818115,1.1809986114501925,-2.8832590622855605,5.245256285185945,-0.8511302254176769,3.213127448318062,-2.894784657409673,52.27976272168614,8.603941334153703,2.0321288368678765,4,-0.3537483215332031,-2.8600006103515625,-5.93812370300293,-4.667499542236328,2.9300003051757812,4,0.02307177241784819,-1.4600999935069152,114.72250366210938,-1.6448622786940184,113.5824966430664,-1.17434926860412,114.97000122070312,0.02307177241784819
10000,2023-04-24,114.48999786376952,115.4000015258789,114.22250366210938,115.15499877929688,1456800.0,-0.004153355692672944,1.038946026461632,-1.5928328642958753,46.398421516614434,56.38947304545224,-0.24871813325418657,-0.5671604091193814,-3.6561036797983633,-2.7659771443641006,12.025445490141529,1.1774978637695312,1.4612747551699385,0.4333728790283118,-2.9822684499749954,3.849014208031619,-1.2744477854733418,2.1411935435299654,-2.321187975491938,40.34970340210723,0.5949623261356933,1.7078206645016536,4,0.38625335693360796,-2.2775001525878764,-5.460622787475572,-4.678749084472642,3.545005798339858,0,0.02982794112365017,-1.3696116348400098,114.96749877929688,-1.4600999935069152,114.72250366210938,-1.6448622786940184,113.5824966430664,0.02982794112365017
10001,2023-04-25,111.75499725341795,113.81749725341795,111.53250122070312,113.81749725341795,1542000.0,-0.023888554995047828,1.2157537286931681,3.1014994894622054,41.28176352921657,53.73356675292756,2.6365628007049082,2.416571624271228,-0.9065667519230516,-0.04594092645736225,11.804079003232172,2.957496643066392,1.2424013301404102,-2.380877685546892,-5.4752660911789235,0.7135107200851394,-3.9280718883629078,-0.8336834827308763,5.122505187988281,5.752967424904105,-35.69945925074419,1.5471942028160164,4,2.450004577636733,0.4575004577636861,-2.7256221771240092,-2.008747100830064,7.2450027465820455,1,0.030334208518310923,1.038946026461632,114.48999786376952,-1.3696116348400098,114.96749877929688,-1.4600999935069152,114.72250366210938,0.030334208518310923
10002,2023-04-26,109.90750122070312,110.85749816894531,109.64749908447266,110.62999725341795,1525600.0,-0.016531663711873312,1.0552038720462364,0.35030110677082643,37.76028140063689,49.98315632383457,4.384277062909362,4.411488205843995,0.8929520672165268,1.7314267878287524,12.43195444766136,2.1074981689452983,1.1733119576516344,-4.178373718261724,-7.515221760157601,-0.8415256763658476,-5.846797739209663,-2.509949697313786,6.863101196289051,4.519809228745133,-39.59142319890918,1.6684240209479366,4,3.354999542236328,2.3049964904785156,-1.0300006866455078,-0.23875045776367188,10.482498168945312,2,0.051543351023435324,1.2157537286931681,111.75499725341795,1.038946026461632,114.48999786376952,-1.3696116348400098,114.96749877929688,0.051543351023435324
10003,2023-04-27,112.70500183105469,113.0,110.00250244140624,110.71499633789062,1340000.0,0.025453227298234626,1.3236398691766875,-2.7543479867792175,49.24979155984681,47.83387068592161,1.3808264212564865,1.4038086543021677,-1.8813552361985302,-1.1233213189271112,11.461781013677236,3.092498779296875,1.1862209442947744,-1.2017482757568416,-4.423617161310247,2.020120609796564,-2.8126827185335372,0.409186167019854,3.780676452636712,53.15082918651657,4.923891319497287,1.6109344427767012,4,0.5574989318847656,-0.4925041198730469,-3.694375991821289,-3.0500030517578125,8.357498168945312,3,0.02967926149113853,1.0552038720462364,109.90750122070312,1.2157537286931681,111.75499725341795,1.038946026461632,114.48999786376952,0.02967926149113853
10004,2023-04-28,113.94249725341795,114.57250213623048,112.93499755859376,112.93499755859376,1142800.0,0.010979951220073447,-2.25063041914363,0.506279856153708,54.50843460867247,46.32575311597165,0.03578997383517901,-0.07104643743913641,-3.093372120504611,-2.411768739447851,10.34177687377057,1.8675003051757955,0.9954679501398971,0.1841224670410071,-2.712282819602592,3.0805277536846063,-1.2640801762807996,1.6323251103628138,2.2696538623046933,74.66312639921884,21.872292621367464,1.4482026433218018,4,-0.6799964904785014,-1.729999542236314,-5.055622100830064,-4.2874984741210795,7.207504272460952,4,0.02841348162272883,1.3236398691766875,112.70500183105469,1.0552038720462364,109.90750122070312,1.2157537286931681,111.75499725341795,0.02841348162272883
10005,2023-05-01,115.58000183105469,115.6624984741211,113.6750030517578,113.6750030517578,1251600.0,0.014371324282938858,-1.0866107043877895,1.8908182196812608,58.59218319229801,45.72526870165038,-1.77505557362268,-1.8083542778760773,-4.65949024365311,-4.078766224243665,9.565358621533676,1.9874954223632955,0.5885826830512286,1.8261268615722628,-1.0580274226591087,4.710281145803634,0.38404971945656996,3.2682040036879556,0.3695632034179539,98.62848459788076,40.12231596042412,1.4420771421156864,5,-2.9250030517578125,-3.367504119873047,-6.725002288818359,-5.9250030517578125,3.68499755859375,0,0.020051022812800134,-2.25063041914363,113.94249725341795,1.3236398691766875,112.70500183105469,1.0552038720462364,109.90750122070312,0.020051022812800134
10006,2023-05-02,114.72000122070312,115.66000366210938,113.6750030517578,115.5250015258789,1410400.0,-0.007440738853842888,2.6930086655358916,-0.4225726094548452,53.53159705314084,47.546162675554704,-1.0663890151071485,-1.0406958808689524,-3.7587077701967075,-3.22645453139873,9.292825385317101,1.9850006103515767,0.23279958142389034,0.9908760070800753,-1.848635309816217,3.8303873239763675,-0.4288796513680637,2.4106316655282143,0.9774811757695119,84.33088363998894,25.67347786146736,1.4197556584481454,5,-2.06500244140625,-1.5250015258789062,-5.7518768310546875,-5.06500244140625,6.067497253417969,1,0.028896464488600504,-1.0866107043877895,115.58000183105469,-2.25063041914363,113.94249725341795,1.3236398691766875,112.70500183105469,0.028896464488600504
10007,2023-05-03,114.50250244140624,115.9625015258789,114.41000366210938,115.12750244140624,1086800.0,-0.0018959098412006936,-2.833339612689457,0.7763972211954925,48.63784260610563,48.49585414229871,-0.7874746774586185,-0.8033469706568468,-3.4344944913763555,-3.0206220679662863,9.438304291576893,1.5524978637695312,-0.1982353182057892,0.7346271514892493,-2.125865805440739,3.5951201084192377,-0.6956193269757449,2.1648736299542435,-4.8550033569335795,75.50336730291883,20.590035776929867,1.4302464784649924,5,-1.6975021362304545,-1.307502746582017,-5.534378051757798,-4.847503662109361,5.604995727539077,2,0.03927859621142549,2.6930086655358916,114.72000122070312,-1.0866107043877895,115.58000183105469,-2.25063041914363,113.94249725341795,0.03927859621142549
10008,2023-05-04,114.48249816894531,115.8550033569336,114.1449966430664,114.8375015258789,1229200.0,-0.00017470598488589228,-2.3203807266397543,0.56800537109375,49.46775831708247,48.82534153151268,-0.8997095135471795,-0.6972098007051528,-3.320798710186068,-3.0199436614832535,9.789116262948703,1.7100067138671875,-0.5356831386622503,0.6372478485107393,-2.2120829106238062,3.486578607645285,-0.7874175310565334,2.061913228078012,-4.708699035644528,51.11473435125639,-0.3294267690781254,1.4246653795672715,5,-1.6774978637695312,-1.03125,-5.432498931884766,-4.913749694824219,6.650001525878906,3,0.051601784684897734,-2.833339612689457,114.50250244140624,2.6930086655358916,114.72000122070312,-1.0866107043877895,115.58000183105469,0.051601784684897734
10009,2023-05-05,116.59249877929688,116.96499633789062,114.74749755859376,115.13999938964844,1229200.0,0.01843077015351091,1.018206436829484,-4.091508886548753,53.18345279958214,49.579233896286866,-3.07872376426117,-2.6550811043256033,-5.307353287990793,-5.130490492160106,10.41931374778496,2.4824981689453125,-0.3009893353419102,2.564248657226557,-0.5002593686858461,5.62875668313896,1.0319946442703554,4.096502670182758,-6.694925598144522,88.67786265206648,40.9706952167667,1.5322540129562041,5,-3.2862510681152344,-3.1412506103515625,-4.756248474121094,-5.228748321533203,4.2249984741210795,4,0.0383386690181895,-2.3203807266397543,114.48249816894531,-2.833339612689457,114.50250244140624,2.6930086655358916,114.72000122070312,0.0383386690181895
10010,2023-05-08,115.05999755859376,116.65499877929688,114.9000015258789,116.3125,1302800.0,-0.013144080766328337,-1.2321187715297657,-0.8623084115094817,50.24663273968081,50.57533047522733,-1.6280746004817104,-0.9709351257010184,-3.6495019107068885,-3.62326002190089,11.372358912708702,1.7549972534179688,-0.21173410841680607,0.9038726806640796,-2.105509230632549,3.9132545919607082,-0.6008182749842348,2.408563636312394,-4.879727451171874,42.097183379481514,-4.874491954419831,1.5046909556483141,5,-1.7537498474121236,-1.7537498474121236,-3.0774993896484517,-3.549999237060561,6.462501525878892,0,0.05292894226061362,1.018206436829484,116.59249877929688,-2.3203807266397543,114.48249816894531,-2.833339612689457,114.50250244140624,0.05292894226061362
10011,2023-05-09,115.38500213623048,115.90499877929688,114.14250183105469,114.70999908447266,1594000.0,0.0028246530899778133,1.0553944160720323,-0.5389235417377496,55.24517504637804,52.51809643586524,-1.5466605677738272,-1.1318717169487655,-3.85488452190107,-3.9918609537702565,11.696744353129725,1.7624969482421875,-0.22724639479143605,1.0878772735595845,-1.8714488005823426,4.047203347701512,-0.39178576351137906,2.567540310630548,-4.933342979589838,44.02135423705957,-7.168126075501277,1.4796630370709656,5,-1.9012527465820455,-2.0787544250488423,-3.4025039672851705,-3.87500381469728,7.709999084472642,1,0.033626530151960266,-1.2321187715297657,115.05999755859376,1.018206436829484,116.59249877929688,-2.3203807266397543,114.48249816894531,0.033626530151960266
10012,2023-05-10,118.25749969482422,118.34249877929688,115.71749877929688,116.2125015258789,1554400.0,0.024894895397256978,1.3702070789876137,3.0296132197028998,59.34442469366461,53.63972233962277,-3.4756524081811904,-3.8245815186104295,-6.5875505070486895,-6.879159762003923,12.168473136626751,2.957496643066392,-0.1342982372102881,3.721749877929682,0.30399940209444765,7.139500353764916,2.012874640012072,5.430625115847292,-7.545307050933573,97.97621080395712,44.243948130804945,1.7088752379176138,5,-2.6187515258789062,-4.262500762939453,-6.275001525878906,-6.747501373291016,4.582496643066406,2,0.021393981657195527,1.0553944160720323,115.38500213623048,-1.2321187715297657,115.05999755859376,1.018206436829484,116.59249877929688,0.021393981657195527
10013,2023-05-11,118.55750274658205,118.8125,117.57250213623048,118.42749786376952,1604000.0,0.0025368627996702475,2.8749970197648747,0.06357212675626851,59.46231495107259,54.19015348877834,-3.194063950550472,-4.047590428355576,-6.666158056813501,-7.13341117269843,12.37123017262189,1.239997863769517,0.2742184197188493,3.8411277770996293,-0.020678161127733574,7.702933715326992,1.9102248079859407,5.772030746213318,-7.387491734567021,94.53967123341413,38.9455548888546,1.9309029691136836,5,-2.313751220703139,-4.327503204345717,-6.575004577636733,-7.047504425048842,2.552497863769517,3,0.013073786023280132,1.3702070789876137,118.25749969482422,1.0553944160720323,115.38500213623048,-1.2321187715297657,115.05999755859376,0.013073786023280132
10014,2023-05-12,118.58999633789062,119.59750366210938,117.97750091552734,118.78500366210938,1020800.0,0.00027407452549033096,-1.2816969514619443,-1.499999999999672,61.06612182566769,54.46503555915275,-2.7915415247502153,-3.9737054020451126,-6.5217989531005,-7.122573326873066,12.609546095372238,1.6200027465820312,0.943613999326459,3.676746368408203,-0.5550880219496719,7.908580758766078,1.5608291732292656,5.792663563587141,-6.808586206836807,81.53057770790967,23.016393918982814,2.1159171951789344,5,-1.9537429809570312,-3.9674949645996094,-6.6074981689453125,-6.837497711181641,3.035003662109375,4,0.021439442073085235,2.8749970197648747,118.55750274658205,1.3702070789876137,118.25749969482422,1.0553944160720323,115.38500213623048,0.021439442073085235
10015,2023-05-15,117.26499938964844,118.58499908447266,116.9250030517578,118.58499908447266,912400.0,-0.011172923426584491,1.515146085599536,6.76897496087637,66.09699919359772,55.86119135253685,-1.343695831808816,-2.6449117390821755,-5.084650415113089,-5.754444405349503,12.491371614993332,1.6649932861328267,1.250875306528343,2.263249588012698,-2.0920412197529714,6.618540395778368,0.08560418412986337,4.440894991895533,-4.701979905489068,57.240999275522455,-7.6188360672270505,2.177645403882836,5,-0.39499664306640625,-2.642498016357422,-4.791250228881836,-5.512500762939453,4.552497863769517,0,0.03029461375738607,-1.2816969514619443,118.58999633789062,2.8749970197648747,118.55750274658205,1.3702070789876137,118.25749969482422,0.03029461375738607
10016,2023-05-16,116.48999786376952,117.4124984741211,115.0,116.86499786376952,1145200.0,-0.006608975652690252,2.282308123481844,0.2840909747709736,70.51580260452754,58.292075796805946,-0.3254399947548876,-1.8447800152874834,-4.226273459347922,-4.9420960571937655,11.541730386144918,2.4124984741210938,1.37110768356564,1.4122482299804489,-2.993465892868741,5.817962352829639,-0.7906088314441462,3.615105291405044,-3.223529961815146,32.40884561005206,-38.427785171017256,2.2028570614245977,5,0.3800048828125142,-1.8674964904785014,-4.0162487030029155,-4.737499237060533,4.157501220703139,1,0.04320114441575029,1.515146085599536,117.26499938964844,-1.2816969514619443,118.58999633789062,2.8749970197648747,118.55750274658205,0.04320114441575029
10017,2023-05-17,116.33499908447266,117.4375,115.72250366210938,117.11750030517578,1048000.0,-0.0013305758617845331,1.4112416197371949,2.086669921875,63.54476432859916,59.856187575863366,0.1305648392090717,-1.5526002175959945,-3.9191532983577417,-4.8319047102153405,11.211621113659707,1.714996337890625,1.2771594031141262,1.119624328613284,-3.261317329806701,5.500565987033269,-1.0708465005967014,3.3100951578232696,-2.4354276065027847,29.037477348308343,-42.21719474134939,2.190470829209991,5,0.535003662109375,-1.7124977111816406,-3.201875686645508,-4.582500457763672,5.007499694824219,2,0.05810806884798203,2.282308123481844,116.48999786376952,1.515146085599536,117.26499938964844,-1.2816969514619443,118.58999633789062,0.05810806884798203
10018,2023-05-18,118.0500030517578,118.1675033569336,115.58000183105469,116.0374984741211,1346800.0,0.014741943359967369,1.3025544409932617,-2.5718868218868036,64.79914544246061,61.14682009173875,-1.145647693525774,-3.1679573272288195,-5.484358534286912,-6.534735931266042,11.325248255943643,2.5875015258789062,1.4089545907430931,2.668253326416007,-1.8832916899314398,7.219798342763454,0.39248081824229075,4.9440258345897234,-3.580638355373978,66.3404159282046,-4.297916980760462,2.275772508173721,5,-1.180000305175767,-3.4275016784667827,-4.91687965393065,-6.297504425048814,4.747497558593764,3,0.04057596918513173,1.4112416197371949,116.33499908447266,2.282308123481844,116.48999786376952,1.515146085599536,117.26499938964844,0.04057596918513173
10019,2023-05-19,117.62000274658205,119.20500183105469,117.19499969482422,118.57250213623048,1108800.0,-0.0036425268450626103,-1.2302313572450105,-0.4732905456378951,58.050512951598925,62.01391789306299,-0.6197405882088276,-2.665722095503199,-4.866734188853044,-6.11386076278302,11.54906876649493,2.0100021362304688,1.673878504117198,2.105627822875988,-2.548516986265895,6.759772632017871,-0.2214445816949535,4.432700227446929,-2.6378241536256724,62.306815831395326,-4.593041884516694,2.3270724045709406,5,-0.7500000000000142,-2.99750137329103,-4.6837539672851705,-5.867504119873061,4.714996337890611,4,0.029671805664627238,1.3025544409932617,118.0500030517578,1.4112416197371949,116.33499908447266,2.282308123481844,116.48999786376952,0.029671805664627238
10020,2023-05-22,117.90499877929688,119.06749725341795,117.38999938964844,118.2750015258789,1147600.0,0.0024230235169171443,-1.3964229077770491,0.3884545760376784,63.166586346192275,62.894074704153454,-0.5126430154751631,-2.826682418123511,-4.908810994165421,-6.413562667516388,11.875052261989754,1.677497863769517,1.958955646974161,2.219873809814459,-2.525709755687913,6.965457375316831,-0.15291797293673426,4.592665592565652,-2.4612876794251974,69.08436419320776,4.208091860426848,2.372791782751187,5,-0.6062469482421875,-3.2824974060058594,-5.211250305175781,-6.152500152587891,4.602500915527344,0,0.03155083549652127,-1.2302313572450105,117.62000274658205,1.3025544409932617,118.0500030517578,1.4112416197371949,116.33499908447266,0.03155083549652127
10021,2023-05-23,115.1449966430664,117.56500244140624,115.06999969482422,117.56500244140624,1048000.0,-0.023408694837416033,1.061980800453992,6.540507660267607,52.19468488721016,62.09965917010297,2.46941997048782,0.21113691628238485,-1.9535848780810596,-3.6525706374088713,11.975123258161387,2.8349990844726562,1.9553317357890307,-0.7096282958984403,-5.092463379143027,3.673206787346146,-2.9010458375207406,1.48178924572386,4.452507019042969,1.8137100241151474,-59.16878669829777,2.191417541622294,5,2.1537551879882812,-0.5224952697753906,-2.4099979400634766,-3.392498016357422,9.125,1,0.057948680401940234,-1.3964229077770491,117.90499877929688,-1.2302313572450105,117.62000274658205,1.3025544409932617,118.0500030517578,0.057948680401940234
10022,2023-05-24,115.57250213623048,116.17749786376952,114.5,114.77999877929688,1073600.0,0.003712757875961259,-1.4805866591453745,-0.3274799413610002,53.62247772415433,61.45078836711205,1.8114920887313417,0.24221845374491124,-2.264641502904098,-4.100181740366182,11.289997174788985,1.677497863769517,2.1474928114347307,-0.5653728485107337,-3.9480098447556884,2.817264147734221,-2.256691346633204,1.1259456496117366,3.9344514465331883,22.794935575828834,-37.80671587744301,1.6913184981224763,5,1.4762496948242045,-0.9500007629394673,-2.533752441406264,-3.8200035095214986,6.2849960327148295,2,0.04391180301919961,1.061980800453992,115.1449966430664,-1.3964229077770491,117.90499877929688,-1.2302313572450105,117.62000274658205,0.04391180301919961
10023,2023-05-25,116.0500030517578,116.36000061035156,114.58000183105469,115.2375030517578,1347600.0,0.004131613547351032,1.4851725607157582,1.025232250300824,47.97764965267422,59.99651368122388,1.0514702506638116,0.029687743631072294,-2.541904285427435,-4.5739394433874025,11.569071156361643,1.779998779296875,2.236987683620697,-0.25512199401856606,-3.2291944707029074,2.7189504826657753,-1.7421582323607367,1.2319142443236046,3.256672387695332,32.9437289806611,-23.110657146407632,1.4870362383421725,5,0.8024978637695455,-1.4275016784667827,-2.89812850952147,-4.297504425048814,5.6399993896484375,3,0.04560530450980371,-1.4805866591453745,115.57250213623048,1.061980800453992,115.1449966430664,-1.3964229077770491,117.90499877929688,0.04560530450980371
10024,2023-05-26,117.18000030517578,117.6624984741211,115.56999969482422,116.0,1054400.0,0.009737158325743511,-1.0514684707932698,1.4523080679086537,58.14758800338014,59.1132457711997,-0.3347734440929315,-0.8910103977439263,-3.4807586744515504,-5.683086183787822,12.074428631600034,2.092498779296875,2.0307369387636527,0.7130001068115206,-2.0656244693522865,3.4916246829753277,-0.6763121812703901,2.1023123948934312,1.9344081166992169,58.675466157539134,0.8202443032492255,1.3893122880819044,5,-0.3274993896484375,-2.5574989318847656,-4.028125762939453,-5.427501678466797,4.5149993896484375,4,0.04793907057984237,1.4851725607157582,116.0500030517578,-1.4805866591453745,115.57250213623048,1.061980800453992,115.1449966430664,0.04793907057984237
10025,2023-05-30,117.89749908447266,118.5425033569336,116.82749938964844,117.5824966430664,946800.0,0.006123048109133444,1.1370619664213868,0.26695115249086737,59.37324243521345,57.8751835301648,-1.0651262875063026,-1.503048056405376,-3.971625142466692,-6.354752914671565,12.317092915312788,1.7150039672851562,1.7998196144203007,1.3146240234375028,-1.5012933395119177,4.130541386386923,-0.09333465803720742,2.722582704912213,1.0323330005273448,84.0444344627533,23.42975823610881,1.407958681474707,5,-1.0449981689453125,-3.2749977111816406,-4.536874771118164,-6.145000457763672,2.162498474121108,1,0.03763862706553733,-1.0514684707932698,117.18000030517578,1.4851725607157582,116.0500030517578,-1.4805866591453745,115.57250213623048,0.03763862706553733
10026,2023-05-31,118.03500366210938,118.38249969482422,116.39749908447266,117.79499816894531,3282000.0,0.0011663061447826362,3.2460016972387233,0.7619162952916102,48.95713164894283,56.25433545464743,-1.0732924643647834,-1.4540153225527064,-3.9492457979169444,-6.404045206244305,12.494749012455623,1.9850006103515625,1.5198304768637172,1.2863784790039006,-1.4571698111065672,4.029926769114368,-0.0853956660513262,2.6581526240591273,0.7176351394906249,87.4459054201212,30.253616168550927,1.371774145055232,5,-1.1825027465820312,-3.4125022888183594,-4.490629196166992,-6.282505035400391,4.337493896484389,2,0.03789126864025816,1.1370619664213868,117.89749908447266,-1.0514684707932698,117.18000030517578,1.4851725607157582,116.0500030517578,0.03789126864025816
10027,2023-06-01,119.0,119.4175033569336,117.3874969482422,118.37750244140624,1702800.0,0.0081755098737748,1.7855923952302488,2.5936804628394006,51.952337897618925,54.82691239410947,-1.8109435511786955,-2.176378450310523,-4.750567412285051,-7.307893247699198,12.714280008128952,2.030006408691392,1.2614899307146175,2.0264999389648466,-0.6788852861269845,4.731885164056678,0.6738073264189381,3.379192551510755,-4.5,91.36944237226386,37.29437129931924,1.3526926125459133,6,-2.041248321533203,-4.377498626708984,-5.791250228881836,-7.247501373291016,4.1875,3,0.04428568607618821,3.2460016972387233,118.03500366210938,1.1370619664213868,117.89749908447266,-1.0514684707932698,117.18000030517578,0.04428568607618821
10028,2023-06-02,120.38999938964844,120.51499938964844,118.5625,119.2074966430664,1812800.0,0.01168066713990279,1.7259974116030485,1.8996102559073986,57.09220924136541,54.720434204083524,-3.167169461459281,-3.268698318057318,-5.900304533700066,-8.625525927273486,13.229120687299462,1.9524993896484375,1.0258414855302647,3.121124267578125,0.2745855576402647,5.967662977515985,1.697854912609202,4.544393622547048,-5.79164932250977,97.47219397948935,44.93390602181017,1.4232693549689275,6,-2.8824996948242188,-5.131248474121094,-7.652500152587891,-8.637500762939453,2.872497558593764,4,0.012189540549354394,1.7855923952302488,119.0,3.2460016972387233,118.03500366210938,1.1370619664213868,117.89749908447266,0.012189540549354394
10029,2023-06-05,121.0625,121.40750122070312,120.29000091552734,120.69000244140624,1032000.0,0.00558601722535923,1.1035299862132353,0.3150077745446689,65.77361862870623,55.01010445769618,-3.6878114365164976,-3.7831092172445437,-6.296482656419272,-9.235624543874863,13.432944368806316,1.1175003051757812,1.0095753733520922,3.570124816894534,0.27984321989728755,6.860406413891781,1.9249840183959037,5.2152656153931645,-6.227483959960935,93.11375102600846,39.46962078860288,1.6451407984986248,6,-3.1087493896484375,-3.8912506103515625,-8.325000762939453,-9.310001373291016,2.5575027465820455,0,0.0051832932692306155,1.7259974116030485,120.38999938964844,1.7855923952302488,119.0,3.2460016972387233,118.03500366210938,0.0051832932692306155
10030,2023-06-06,121.1500015258789,121.5749969482422,120.1374969482422,120.95500183105469,1339200.0,0.0007227797697793026,1.751221079222231,0.523492544650152,70.52863945450214,57.047210520728626,-3.650490316501859,-3.574221886076387,-6.126738183445909,-9.295467869305213,13.669231287001834,1.4375,0.8442676030279301,3.353126144409174,-0.11190636337050819,6.818158652188856,1.620609890519333,5.085642398299015,-5.920636375000001,91.79149014551457,33.99637200544293,1.7325162538898438,6,-3.1125030517578125,-3.5250015258789062,-8.41250228881836,-9.397502899169922,2.9399948120117188,1,0.004498540339092694,1.1035299862132353,121.0625,1.7259974116030485,120.38999938964844,1.7855923952302488,119.0,0.004498540339092694
10031,2023-06-07,119.26499938964844,121.52999877929688,118.9250030517578,121.21749877929688,1742400.0,-0.015559241539322755,1.0213356697588896,-10.012833052936344,61.20029887606506,57.88919064871871,-1.2511810411815247,-1.458409444759667,-4.035987524014303,-7.362631499635114,14.084013980056397,2.6049957275390767,0.7940243502054045,1.2741241455078125,-2.054102043915364,4.602350334930989,-0.3899889492037829,2.938237240219408,-3.5279836949804633,44.83587919776085,-15.911286809946368,1.6641130947115916,6,-1.1875,-1.6399993896484375,-6.83125114440918,-7.512500762939453,6.652503967285156,2,0.006665812878998922,1.751221079222231,121.1500015258789,1.1035299862132353,121.0625,1.7259974116030485,120.38999938964844,0.006665812878998922
10032,2023-06-08,120.7874984741211,120.93499755859376,118.75,118.86750030517578,1102800.0,0.012765682239250564,-1.0278411102457117,-0.9833540430919279,60.620735014572155,59.29397791115181,-2.186022204034188,-2.931972768013736,-5.354579989256166,-8.838695387441646,13.522077684683524,2.184997558593764,0.6903826450348305,2.670123291015628,-0.8853363698269163,6.225582951858172,0.8923934605943487,4.447853121436907,-4.583444279167182,73.85894533169187,13.248427297045481,1.777729830421275,6,-2.2150001525878906,-2.9287490844726562,-7.862499237060547,-9.03499984741211,5.145004272460952,3,0.013122211358754576,1.0213356697588896,119.26499938964844,1.751221079222231,121.1500015258789,1.1035299862132353,121.0625,0.013122211358754576
10033,2023-06-09,120.10749816894531,120.6750030517578,119.38500213623048,120.28500366210938,1254000.0,-0.005629724216214882,1.6945068604484597,-0.09245086585763218,59.4671533991227,59.44059628845654,-0.9721732717812159,-2.2449990360018717,-4.6478105420038105,-8.099615780594192,12.763384266866273,1.4024963378906108,0.9533932336155999,1.9126232147216768,-1.7492111425540315,5.574457571997385,0.08170603608382976,3.743540393359524,-3.473768553728334,48.05308443925891,-11.832992380047294,1.8309171786378506,6,-1.1212501525878906,-2.248748779296875,-7.1074981689453125,-8.354999542236328,5.907501220703125,4,0.025643709826694616,-1.0278411102457117,120.7874984741211,1.0213356697588896,119.26499938964844,1.751221079222231,121.1500015258789,0.025643709826694616
10034,2023-06-12,121.13249969482422,121.37000274658205,119.88999938964844,120.10749816894531,1264800.0,0.008534034440023985,-1.0274031301439852,-5.774477778732915,61.6285302588907,59.69118382442068,-1.539440264141092,-3.235649626244779,-5.6536486699356345,-9.032352612097867,11.798322829757332,1.480003356933608,1.2180800768060038,2.810499572753912,-1.078572800159435,6.699571945667259,0.8659633862972385,4.755035759210585,-4.103468692965222,84.33636348905374,24.55572816647021,1.9445361864566724,6,-2.146251678466797,-3.2737503051757812,-8.004375457763672,-9.380001068115234,5.6374969482421875,0,0.017584027893292165,1.6945068604484597,120.10749816894531,-1.0278411102457117,120.7874984741211,1.0213356697588896,119.26499938964844,0.017584027893292165
10035,2023-06-13,120.81749725341795,121.42749786376952,120.38249969482422,121.39749908447266,1244800.0,-0.002600478337356771,2.265622392294405,-0.5658546025649752,74.80863967668606,62.56357360528104,-0.856776446026629,-2.783572099139022,-5.28277287946932,-8.583587750379039,11.385087847093414,1.0449981689452983,1.579106575332517,2.3178722381591683,-1.6906040955214792,6.326348571839816,0.3136340713188446,4.322110404999492,-3.424788975848301,74.37043745540319,6.957581219657698,2.004238166840324,6,-1.3362503051757528,-2.958747863769517,-7.438749313354478,-9.06499862670897,6.037506103515639,1,0.023196188936820628,-1.0274031301439852,121.13249969482422,1.6945068604484597,120.10749816894531,-1.0278411102457117,120.7874984741211,0.023196188936820628
10036,2023-06-14,121.52249908447266,121.8499984741211,120.66999816894531,120.95500183105469,1081200.0,0.0058352626654394335,-1.0747174620208593,-0.978440451448241,75.40560861163334,65.16949257350487,-1.1343406641123153,-3.259327883423339,-5.907888878041405,-9.185136006385193,11.990445400780228,1.1800003051757812,1.741529892590819,2.771249008178714,-1.3366459549245775,6.879143971282005,0.7173015266270681,4.825196489730359,-3.795207713249198,89.43549835967937,15.70218492396782,2.0539474815516425,6,-1.3162498474121094,-3.5262489318847656,-8.216251373291016,-9.770000457763672,6.120002746582031,2,0.021127752249674003,2.265622392294405,120.81749725341795,-1.0274031301439852,121.13249969482422,1.6945068604484597,120.10749816894531,0.021127752249674003
10037,2023-06-15,123.09500122070312,123.57250213623048,121.23999786376952,121.5,1160400.0,0.012940008213107923,-1.205672070356179,2.8105884409071966,77.50876143514748,67.43799837281398,-2.3075428113496628,-4.531766771618408,-7.3326317367052525,-10.648860248464558,12.866859119478558,2.332504272460966,1.8916371419461342,4.005751037597662,-0.3688245168499833,8.380326592045307,1.8184632603738322,6.193038814821492,-4.955439139189906,88.59699306203325,9.303206334536839,2.1872877772238235,6,-1.9337501525878906,-4.058750152587891,-9.700002670288086,-11.34250259399414,6.017501831054659,3,0.022929461864741985,-1.0747174620208593,121.52249908447266,2.265622392294405,120.81749725341795,-1.0274031301439852,121.13249969482422,0.022929461864741985
10038,2023-06-16,122.83999633789062,124.4250030517578,122.38500213623048,124.4250030517578,2504000.0,-0.002071610384529632,1.5741227436823209,-0.9937338563091846,73.72166240005213,68.32111434740797,-1.8645338909885538,-4.110242286614536,-6.904235618435507,-10.29531569699742,13.59485712330395,2.0400009155273153,2.2263338211315755,3.511246490478513,-1.1395302170590043,8.16202319801603,1.1858581367097543,5.836634844247271,-4.048481449811334,65.04949429015585,-16.15621724721578,2.3253883537687576,6,-1.2524948120117188,-3.3774948120117188,-8.023122787475586,-10.543746948242188,6.290008544921875,4,0.02517507734357949,-1.205672070356179,123.09500122070312,-1.0747174620208593,121.52249908447266,2.265622392294405,120.81749725341795,0.02517507734357949
10039,2023-06-20,121.11000061035156,122.27749633789062,120.8249969482422,122.05999755859376,1592400.0,-0.014083326108057181,1.0974803618054816,0.5993646209386425,62.41065644266889,67.41911623498206,-0.14202730370655559,-2.219155987426177,-5.017295977725752,-8.462387444077137,13.589466608315403,2.0149993896484233,2.4345833631494997,1.6067508697509822,-3.035962091494298,6.2494638309962625,-0.7146056108716579,3.9281073503736224,-1.5297973793572766,17.996297128103954,-60.25405254127434,2.321356480622641,6,0.47750091552734375,-1.6474990844726562,-5.873125076293945,-8.578750610351562,5.027496337890639,1,0.04050036127964174,1.5741227436823209,122.83999633789062,-1.205672070356179,123.09500122070312,-1.0747174620208593,121.52249908447266,0.04050036127964174
10040,2023-06-21,121.625,122.54000091552734,120.23249816894531,120.72000122070312,1884800.0,0.004252327529130628,-1.4547837802740082,-0.9526333542138343,63.47595481934609,67.67196689534661,-0.6510246008771645,-2.573096756899588,-5.35226895688325,-8.887259967464729,13.458333153610697,2.3075027465820312,2.481651013739693,1.9357501983642607,-2.7353416353744677,6.606842032102989,-0.39979571850510354,4.271296115233625,2.8000030517577983,33.21407774057371,-42.06074363163889,2.3355459168693646,6,-0.03749847412109375,-2.1624984741210938,-5.995622634887695,-8.701248168945312,4.035003662109375,2,0.04230213067269406,1.0974803618054816,121.11000061035156,1.5741227436823209,122.83999633789062,-1.205672070356179,123.09500122070312,0.04230213067269406
10041,2023-06-22,121.81749725341795,122.00250244140624,121.1500015258789,121.77999877929688,964400.0,0.0015827112305690783,3.1839627057085704,0.04143483392343734,61.22731780519223,67.73936498319328,-0.4954781788869269,-2.36113273702982,-5.360806080377429,-8.972347350470514,14.49602447906074,0.8525009155273295,2.3616336332691645,1.7946224212646342,-2.4428993741990723,6.032144216728341,-0.32413847646721194,3.9133833189964804,2.523655700683591,37.80553937982218,-33.96970262074595,2.1187608977318506,6,0.08750534057618609,-2.3549957275390483,-6.071245193481431,-8.893745422363267,3.6925048828125284,3,0.04135289442891832,-1.4547837802740082,121.625,1.0974803618054816,121.11000061035156,1.5741227436823209,122.83999633789062,0.04135289442891832
10042,2023-06-23,120.64749908447266,121.2925033569336,119.56999969482422,120.62249755859376,2160800.0,-0.00960451655406569,1.619757369706604,0.6667344862664047,51.04441106554004,66.80350472390633,0.7292623770309632,-0.8342042620372467,-4.046309231463255,-7.695742526901952,15.32936764415508,2.247497558593736,2.1469120596874376,0.37087440490722656,-3.316668371754673,4.058417181569126,-1.4728969834237233,2.2146457932381765,3.611480773925763,22.193586912965312,-44.41727091259166,1.8437713883309519,6,1.3500022888183594,-1.18499755859375,-4.901247024536133,-7.723747253417969,5.290000915527344,4,0.057978845808352775,3.1839627057085704,121.81749725341795,-1.4547837802740082,121.625,1.0974803618054816,121.11000061035156,0.057978845808352775
10043,2023-06-26,121.34249877929688,122.08499908447266,120.1750030517578,120.40249633789062,1117600.0,0.005760581032331347,-1.7383671326376229,37.59780286849864,51.13359773651111,65.63740111030859,0.2546496724817615,-1.172487686936492,-4.632822374675328,-8.309748574168054,16.425973280513904,1.909996032714858,2.2000373820103363,0.8012493133544893,-2.3262718970294145,3.928770523738393,-0.7625112918374697,2.3650099185464484,2.7289218725585727,59.68007932511996,-3.4305231877616293,1.5637606051919528,6,0.6550025939941406,-1.8799972534179688,-5.596246719360352,-8.418746948242188,3.5475006103515625,0,0.06403365968747132,1.619757369706604,120.64749908447266,3.1839627057085704,121.81749725341795,-1.4547837802740082,121.625,0.06403365968747132
10044,2023-06-27,122.79750061035156,122.91999816894531,121.5875015258789,121.5875015258789,1150800.0,0.011990867550050188,-1.2024754566605926,1.2872297253425102,56.00509682805325,63.548118571571614,-1.0497239522850919,-2.303145720606068,-5.950763947893648,-9.6849321924133,17.14744962874768,1.5774993896484375,2.1976258633252,1.9753761291503906,-0.8781149994080124,4.828867257708794,0.5486305648711891,3.402121693429592,1.0938632032226394,96.34335479433648,35.338014525975524,1.426745564279204,6,-0.7999992370605469,-3.3349990844726562,-7.051248550415039,-9.873748779296875,1.4300003051757812,1,0.05156867396311737,-1.7383671326376229,121.34249877929688,1.619757369706604,120.64749908447266,3.1839627057085704,121.81749725341795,0.05156867396311737
10045,2023-06-28,122.33499908447266,122.73249816894531,121.84249877929688,122.7249984741211,1220000.0,-0.003766375728985416,3.395071961419637,-0.32231378903762364,62.4847427694534,62.11246681132939,-0.3903802349602046,-1.5717359833483897,-5.380911241839243,-9.138304325872056,17.53575217463256,0.9550018310546875,2.261467183783509,1.2909996032714872,-1.281209798867664,3.8632090054106385,0.004894902201911577,2.577104304341063,1.3835101643515486,82.53733280800563,18.68169045236423,1.2861047010695785,6,-0.3374977111816406,-2.87249755859375,-6.588747024536133,-9.411247253417969,0.1875,2,0.031082665567716328,-1.2024754566605926,122.79750061035156,-1.7383671326376229,121.34249877929688,1.619757369706604,120.64749908447266,0.031082665567716328
10046,2023-06-29,122.50749969482422,122.5124969482422,121.63500213623048,122.2925033569336,1088800.0,0.0014100675329424828,6.800271278398472,-0.5512735240032866,57.8574694824423,59.92898992769548,-0.4564672510007455,-1.4672132013066914,-5.424917893300062,-9.215281137686105,18.123250939063126,0.8774948120117188,2.2163041736610865,1.239875411987299,-0.9850956339737138,3.464846457948312,0.1273898890067926,2.3523609349678054,1.0450691718399838,87.68660710422213,24.05961240122882,1.112485522980507,6,-0.5099983215332031,-3.0449981689453125,-6.546873092651367,-9.583747863769531,1.0900039672851562,3,0.025733150828629148,3.395071961419637,122.33499908447266,-1.2024754566605926,122.79750061035156,-1.7383671326376229,121.34249877929688,0.025733150828629148
10047,2023-06-30,124.2699966430664,124.49250030517578,123.48999786376952,123.49749755859376,1837200.0,0.01438684939805901,-1.5460428797023247,3.5930801987224323,67.30408273172515,59.215925520103596,-2.2738866773558755,-2.9667591080402644,-6.991060983946966,-10.857024465163079,18.612693201191238,1.9850006103515625,2.0922728576825165,2.738872528076172,0.3993569053143915,5.078388150837952,1.5691147166952817,3.908630339457062,-4.6999969482421875,94.8464666206046,28.041211286203364,1.1697578113808897,6,-2.2387466430664062,-4.773746490478516,-8.309370040893555,-11.346244812011719,-1.5924987792968892,4,0.00997831758799883,6.800271278398472,122.50749969482422,3.395071961419637,122.33499908447266,-1.2024754566605926,122.79750061035156,0.00997831758799883
10048,2023-07-03,121.85749816894531,123.38500213623048,119.99749755859376,122.73999786376952,1081600.0,-0.019413362350450325,2.118519428982769,-1.1423957808657548,52.70219315930846,58.13720737750799,-0.017223096868576704,-0.4623892062900268,-4.442945160421928,-8.35318086589416,18.03845315761984,4.272499084472642,1.8410329700332255,0.25299911499023153,-2.0271213877991556,2.5331196177796187,-0.8870611364044692,1.3930593663849322,-2.1890484619140693,41.3792986392697,-22.24967479040616,1.140060251394695,7,0.1737518310546875,-2.321247100830078,-6.021871566772461,-8.933746337890625,1.1850051879882812,0,0.03348174623934996,-1.5460428797023247,124.2699966430664,6.800271278398472,122.50749969482422,3.395071961419637,122.33499908447266,0.03348174623934996
10049,2023-07-05,121.69000244140624,122.01000213623048,120.17250061035156,121.41500091552734,1654400.0,-0.001374521306082066,3.0163927591697623,-0.3116165676790096,53.28813103185342,57.00522695667548,0.2695433867829422,-0.25873779504887295,-4.146880395763503,-8.081054084375168,17.102787276045465,1.8375015258789205,1.3837610629770865,0.05412826538083948,-2.2118150166924266,2.3200715474541056,-1.0788433756557936,1.1870999064174725,-1.925071722412099,37.653033340178624,-23.60030528439512,1.1329716410366322,7,0.3412475585937642,-1.6587524414062358,-5.952501296997056,-8.54000091552733,0.849998474121108,2,0.026296301126158772,2.118519428982769,121.85749816894531,-1.5460428797023247,124.2699966430664,6.800271278398472,122.50749969482422,0.026296301126158772
10050,2023-07-06,121.69499969482422,121.86000061035156,120.10250091552734,120.7125015258789,1534800.0,4.1065439376541946e-05,1.6780947730654763,3.5727007906785033,50.68629700724725,55.83400242357048,0.3078986356506874,-0.23274461383343237,-4.005206091671198,-7.9737824004534446,16.043230512938877,1.7574996948242188,1.007256894185332,0.0318756103515625,-2.2225442586859003,2.2862954793890253,-1.095334324167169,1.159085544870294,-1.835517584106455,37.76420687442803,-19.101226704789582,1.127209934518733,7,0.33625030517578125,-1.25,-5.957498550415039,-8.544998168945312,0.807502746582017,3,0.020810232360030545,3.0163927591697623,121.69000244140624,2.118519428982769,121.85749816894531,-1.5460428797023247,124.2699966430664,0.020810232360030545
10051,2023-07-07,120.05999755859376,121.51000213623048,119.97000122070312,121.4625015258789,1800400.0,-0.013435245000456564,1.056755366031333,-1.4274876143440505,37.98493208443933,54.38294920344817,1.8633312724397797,1.5440340071639156,-2.151336481934166,-6.253919789113937,15.643215966561039,1.7249984741210938,0.8589830782495085,-1.6428764343261548,-3.7419415893890573,0.45618872073674765,-2.692409011857606,-0.5933438567947036,-0.10785508398683419,1.9899691787584561,-48.76059383429941,1.0495325775314495,7,2.171253204345689,0.38500213623045454,-4.3224964141845845,-6.781246185302749,3.302505493164034,4,0.020510591170694426,1.6780947730654763,121.69499969482422,3.0163927591697623,121.69000244140624,2.118519428982769,121.85749816894531,0.020510591170694426
10052,2023-07-10,122.37249755859376,123.45249938964844,120.25499725341795,120.5999984741211,2856000.0,0.019261203123641657,-1.5969544405372145,-1.2638103890028463,48.40851314049325,54.080162026112866,-0.1997511369876861,-0.6784162051544911,-4.154025551875364,-8.487728606742053,15.606556088075168,3.3925018310546733,0.700370146906721,0.5903736114502038,-1.4826981632280933,2.663445386128501,-0.44616227588893764,1.6269094987893453,-2.402496337890639,68.98772723887015,19.217808122881706,1.036535887339147,7,-0.14124679565431109,-1.4324989318847798,-6.6349964141845845,-8.98874664306642,-0.20749664306642046,0,0.010010469083783002,1.056755366031333,120.05999755859376,1.6780947730654763,121.69499969482422,3.0163927591697623,121.69000244140624,0.010010469083783002
10053,2023-07-11,123.1875,123.61499786376952,122.45999908447266,122.45999908447266,2042000.0,0.006660013137478105,-2.1752503801583165,0.4104379640589658,57.54220613033104,54.25095194858817,-0.8107796421522835,-1.3184385991966394,-4.733544637354967,-9.1988622532038,15.592906722626074,1.2425003051757528,0.5929127695023055,1.251375961303708,-0.7544112477527563,3.2571631703601724,0.24848235677548303,2.254269565831933,-3.217498779296875,88.2716527439685,33.05814415566264,1.0028936045282317,7,-0.9562492370605469,-1.6599998474121094,-7.396873474121094,-9.803749084472656,-0.6200027465820455,1,-0.004140047782692946,-1.5969544405372145,122.37249755859376,1.056755366031333,120.05999755859376,1.6780947730654763,121.69499969482422,-0.004140047782692946
10054,2023-07-12,123.2624969482422,124.13500213623048,122.83999633789062,123.8625030517578,1801600.0,0.0006088032328133153,1.2620104212475867,-0.8247496198416053,56.14100242859013,53.54609191071447,-0.9084092528270986,-1.2919168867024666,-4.607225881687455,-9.174726984641268,15.351014735441343,1.295005798339858,0.742611851154976,1.2198730468750085,-0.8319156286189155,3.2716617223689326,0.1939787091280465,2.2457673846219706,-3.2020457458496168,79.05150069149967,20.185442964800423,1.0258943377469645,7,-1.0312461853027486,-1.641246795654311,-6.8793716430664205,-9.419998168945327,-2.282493591308608,2,-0.00178475689488089,-2.1752503801583165,123.1875,-1.5969544405372145,122.37249755859376,1.056755366031333,120.05999755859376,-0.00178475689488089
10055,2023-07-13,123.62000274658205,124.68499755859376,121.3550033569336,122.4000015258789,2868400.0,0.0029003614821299095,-1.0120825726982807,-2.033314683892089,56.67718399406729,53.41494907867281,-1.1895636737367568,-1.505909638772593,-4.807900777168683,-9.41696205551024,14.784850954974383,3.3299942016601705,0.8644097363194021,1.4372535705566492,-0.6448107652742578,3.519317906387556,0.39622140264120276,2.4782857384720955,-3.4709105621337955,77.41260574365221,15.226442986545223,1.0410321679154522,7,-1.292503356933608,-1.9025039672851705,-6.0575027465820455,-9.331253051757827,-2.260002136230483,3,-0.008736465030410034,1.2620104212475867,123.2624969482422,-2.1752503801583165,123.1875,-1.5969544405372145,122.37249755859376,-0.008736465030410034
10056,2023-07-14,124.08999633789062,124.58499908447266,123.0749969482422,123.5500030517578,1881200.0,0.0038019218643123853,-1.0268410326782855,0.4426170047777537,63.4498892030669,52.98670535326634,-1.5773483864791586,-1.869542799137605,-5.084643953724168,-9.778719258062921,13.996508639323677,1.5100021362304545,0.8110774805208081,1.778872299194333,-0.4436568890003798,4.001401487389046,0.6676077050969838,2.8901368932916824,-3.7594679384765612,86.56882212834236,18.525618459868753,1.1112645940973545,7,-1.7624969482421875,-2.37249755859375,-6.258747100830078,-9.717498779296875,-2.5849990844726705,4,-0.012793085206979304,-1.0120825726982807,123.62000274658205,1.2620104212475867,123.2624969482422,-2.1752503801583165,123.1875,-0.012793085206979304
10057,2023-07-17,125.9175033569336,126.25,123.2249984741211,124.1875,1734400.0,0.014727271117542573,1.5261008483134078,3.2037497527479446,66.42140874877384,54.51106264098471,-3.5163631871689773,-3.662533065909628,-6.686668653379343,-11.45277303407289,12.72168452567385,3.0250015258789062,0.7517357048665474,3.465254211425787,0.7331274747922976,6.197380948059276,2.0991908431090422,4.831317579742532,-5.412796191152339,93.20741836386392,23.110527849280118,1.3660633683167431,7,-2.8075027465820312,-3.4175033569335938,-8.066253662109375,-11.545005798339844,-4.515007019042969,0,-0.020291065475887327,-1.0268410326782855,124.08999633789062,-1.0120825726982807,123.62000274658205,1.2620104212475867,123.2624969482422,-0.020291065475887327
10058,2023-07-18,125.93250274658205,126.5500030517578,125.31749725341795,125.87249755859376,1802400.0,0.00011912076755482559,-1.1068370773693998,0.03468501245838019,62.55005073029022,55.54016482969991,-3.232462607588104,-3.6195465653090224,-6.470717576294376,-11.320098859840144,11.109734821015808,1.2325057983398438,0.7719538880161423,3.3256282806396626,0.18204364063724654,6.469212920642079,1.7538359606384546,4.897420600640871,-5.08307801074767,88.11356416842582,20.455278837729736,1.5717923200012067,7,-2.6725006103515767,-2.965000152587905,-7.716878890991225,-10.577503204345703,-3.127502441406264,1,-0.02991683440641346,1.5261008483134078,125.9175033569336,-1.0268410326782855,124.08999633789062,-1.0120825726982807,123.62000274658205,-0.02991683440641346
10059,2023-07-19,126.01499938964844,126.09500122070312,124.39250183105469,125.39749908447266,2288000.0,0.0006550861871807978,3.3793973054391664,10.2907819453274,65.19406456701743,57.15213900300771,-2.9468314559551203,-3.494917917468598,-6.384565469299787,-11.251306366521007,10.254465810615502,1.7024993896484375,0.5095054940320978,3.162874984741208,-0.24336771612965435,6.5691176856120705,1.4597536343057698,4.865996335176646,-4.709528388540193,89.70156509070854,22.937046463203203,1.7031213504354337,7,-2.7549972534179688,-2.954998016357422,-7.592500686645508,-10.659999847412095,-4.040000915527344,2,-0.027357871308402948,-1.1068370773693998,125.93250274658205,1.5261008483134078,125.9175033569336,-1.0268410326782855,124.08999633789062,-0.027357871308402948
10060,2023-07-20,126.7699966430664,127.45249938964844,125.82250213623048,126.5,1921200.0,0.005991328469426627,-1.006159884689981,0.43724131114323483,66.79141395622824,60.352859210984256,-3.2477725190726403,-4.052474147157099,-6.909259013283844,-11.840585767977686,9.92058072614851,1.6299972534179545,0.6635837178383355,3.6606224060058565,-0.11275144098357259,7.433996252995286,1.7739354825111349,5.547309329500578,-5.044963077906203,84.40885514702802,19.452646332349303,1.8866869234947172,7,-2.916248321533203,-3.258747100830078,-8.347497940063477,-11.158748626708984,-2.7674942016601705,3,-0.04567321479415287,3.3793973054391664,126.01499938964844,-1.1068370773693998,125.93250274658205,1.5261008483134078,125.9175033569336,-0.04567321479415287
10061,2023-07-21,126.8550033569336,128.57499694824222,126.7699966430664,127.74500274658205,7308800.0,0.000670558618901973,-2.4056197728483744,-3.29633501935635,61.734030218360694,61.83347221963619,-2.5340233458266965,-3.94288707094681,-6.768703340617208,-11.763685600396869,9.724865234546296,1.8050003051758097,0.8480852047724312,3.4937538146972713,-0.5773027240783506,7.564810353472893,1.4582255453094604,5.529282084085082,-4.557223209324562,67.85057790897451,6.399536516948146,2.0355282693878087,7,-1.890003204345689,-2.7825050354003764,-8.185005187988281,-11.243755340576172,-2.0825042724609375,4,-0.043317193655505015,-1.006159884689981,126.7699966430664,3.3793973054391664,126.01499938964844,-1.1068370773693998,125.93250274658205,-0.043317193655505015
10062,2023-07-24,127.64250183105469,127.8499984741211,126.0875015258789,126.22000122070312,1869200.0,0.0062078629402209096,-1.0888852719907407,-1.598316388636455,80.80406836067945,64.4181235785638,-2.7886088721620865,-4.405331543935517,-7.409441369001996,-12.390798294098175,10.305673870264451,1.7624969482421875,1.1252831484278403,3.931502151489255,-0.35414851620902255,8.217152819187532,1.788676817640109,6.074327485338401,-4.591455667369672,77.70481277179412,13.148285394208713,2.142825333849141,7,-2.6775016784667827,-3.57000350952147,-8.541252136230469,-11.893753051757812,-2.0575027465820312,0,-0.048083549676582016,-2.4056197728483744,126.8550033569336,-1.006159884689981,126.7699966430664,3.3793973054391664,126.01499938964844,-0.048083549676582016
10063,2023-07-25,129.11250305175778,129.31500244140622,127.01000213623048,127.46499633789062,2386000.0,0.011516549735516524,1.2460356991517756,1.1581764548136029,84.7088951171898,67.5923338772971,-3.721073270970848,-5.547816408771752,-8.722246193595197,-13.652994160081462,10.735985360894556,2.3050003051757386,1.8103960201452907,5.013003158569305,0.2493225456982202,9.776683771440403,2.6311628521337553,7.394843465004854,-5.398582793925911,95.88624957765163,26.77299164175288,2.3818403064355467,7,-3.7775001525878764,-4.670001983642564,-9.01375198364255,-12.502502441406222,-2.61500549316402,1,-0.059715415096370794,-1.0888852719907407,127.64250183105469,-2.4056197728483744,126.8550033569336,-1.006159884689981,126.7699966430664,-0.059715415096370794
10064,2023-07-26,129.1300048828125,129.67750549316406,128.26249694824222,128.75250244140622,1249600.0,0.0001355548892711944,-1.0847065170964643,0.2291356012262764,84.726756736917,70.70895307094706,-3.1499968551539155,-5.340382327185068,-8.580154732408943,-13.484988693061212,10.855399145353111,1.4150085449218466,2.220460293250966,4.713879776000979,-0.5054335376134702,9.933193089615429,2.1042231191937475,7.323536432808211,-4.63193311928022,85.79766190431891,12.193552732774805,2.6096566568072253,7,-2.753753662109375,-4.506252288818359,-8.605003356933594,-12.093753814697266,-3.0875015258789062,2,-0.04898168000052938,1.2460356991517756,129.11250305175778,-1.0888852719907407,127.64250183105469,-2.4056197728483744,126.8550033569336,-0.04898168000052938
10065,2023-07-27,126.1374969482422,129.48500061035156,126.04750061035156,129.06500244140622,2134000.0,-0.023174381022335155,-1.2123906841539285,-7.754931285367128,75.1916754477066,72.01359598701812,0.26504439449489325,-2.1590922120454366,-5.416821094212494,-10.348717512352835,10.552855024942774,3.4375,2.37423021605656,1.5312469482421989,-3.6457250473992104,6.708218943883608,-1.057239049578513,4.119732946062911,-0.8107157879688316,2.479234623533364,-76.87128057757985,2.588485997820707,7,0.3137550354003764,-1.513744354248061,-5.6124954223632955,-9.101245880126967,0.17750549316403408,3,-0.03299969140682335,-1.0847065170964643,129.1300048828125,1.2460356991517756,129.11250305175778,-1.0888852719907407,127.64250183105469,-0.03299969140682335
10066,2023-07-28,125.66000366210938,127.375,125.22750091552734,127.375,1769200.0,-0.0037854983465286374,1.5043774578714166,0.58582173181068,66.07188148059733,71.97475962388741,1.104850509240947,-1.5107696123148457,-4.745544124159466,-9.73971552527027,10.223969303214444,2.1474990844726562,2.5626607238924493,0.8961284637451143,-4.20317314645726,5.995430073947489,-1.65352234135608,3.4457792688463087,4.0175018310546875,9.719152846618467,-68.01163683990227,2.5496508051011904,7,1.375,-1.0362510681152344,-5.135002136230469,-8.62375259399414,-1.4750061035156108,4,-0.013190364255917464,-1.2123906841539285,126.1374969482422,-1.0847065170964643,129.1300048828125,1.2460356991517756,129.11250305175778,-0.013190364255917464
10067,2023-07-31,125.51000213623048,126.03250122070312,125.05249786376952,125.98249816894531,1769200.0,-0.0011937093864984316,2.423579738536011,0.2755084791002996,62.143792330639634,71.92961980170402,1.3309307029714859,-1.331366671073198,-4.394509707004545,-9.423652551059249,8.96615529985835,0.980003356933608,2.7347528231016724,0.6841266632080192,-4.42004240737036,5.7882957337863985,-1.8679578720811776,3.236211198497216,4.0785032653808315,9.891967951647624,-63.75820094324305,2.5520845352891905,7,1.525001525878892,-0.8862495422363423,-4.8262500762939595,-8.473751068115249,-1.5774993896484375,0,-0.005876050029521407,1.5043774578714166,125.66000366210938,-1.2123906841539285,126.1374969482422,-1.0847065170964643,129.1300048828125,-0.005876050029521407
10068,2023-08-01,125.9375,126.44750213623048,125.0,125.66000366210938,1486800.0,0.003406086020981025,1.2312161160960768,-0.5872987679837415,63.489665892057424,71.7402421711529,1.0104788968546075,-1.5152145473011558,-4.6671504168262175,-9.693491425726876,9.591869145774737,1.447502136230483,2.8012565944000585,0.9076244354248075,-4.02009946645569,5.835348337305305,-1.5562375155154342,3.3714863863650493,3.4695651000976397,20.042734345691496,-50.73795819422378,2.463861950940246,8,1.4012527465820312,-1.1137466430664062,-5.207498550415039,-8.901248931884766,-1.5625,1,-0.002799014713864789,2.423579738536011,125.51000213623048,1.5043774578714166,125.66000366210938,-1.2123906841539285,126.1374969482422,-0.002799014713864789
10069,2023-08-02,124.88999938964844,125.50499725341795,124.34500122070312,124.49250030517578,1539200.0,-0.008317622712468942,-2.350182334989548,1.4324480369515011,55.98772390880984,70.53983216588419,2.102741941211363,-0.2273421419938586,-3.4599095661755257,-8.473142802641831,10.133514218239448,1.592498779296875,2.6420722435912296,-0.29987602233886435,-4.972179914639554,4.372427869961825,-2.636027968489202,2.0362759238114734,4.252641804443357,10.603078475902095,-56.88750026397548,2.3361519461503435,8,2.1212539672851562,-0.06624603271484375,-4.159997940063477,-7.853748321533203,-1.1074981689453125,2,0.012871312169119742,1.2312161160960768,125.9375,2.423579738536011,125.51000213623048,1.5043774578714166,125.66000366210938,0.012871312169119742
10070,2023-08-03,124.22750091552734,125.0500030517578,123.9625015258789,124.44249725341795,1098400.0,-0.005304655916076539,-1.9194863182041237,-0.5408725360357409,50.63674217506294,69.30680016107333,2.6447875956369558,0.6689082233156967,-2.65126332380828,-7.61606295059002,10.67034922409866,1.087501525878892,2.5502628941876395,-1.0889995574951143,-5.4920091183323905,3.314010003342162,-3.2905043379137595,1.1125052229235308,4.531329080693354,7.765553352128294,-54.94426638967453,2.201504780418639,8,2.5925025939941406,0.59625244140625,-3.497499465942383,-7.191249847412109,0.2350006103515625,3,0.014610311147130073,-2.350182334989548,124.88999938964844,1.2312161160960768,125.9375,2.423579738536011,125.51000213623048,0.014610311147130073
10071,2023-08-04,122.52249908447266,124.65750122070312,122.39749908447266,124.65750122070312,1239200.0,-0.01372483402217084,1.1170959015719752,9.930411639461267,34.098345190159435,64.11727536434887,4.101958698110863,2.7066235835150394,-0.7279360132621093,-5.7346377809320614,11.45163564573623,2.2600021362304688,2.3692162607470237,-2.917126464843747,-6.80931210025787,0.9750591705703897,-4.863219282550816,-0.9710336471366787,5.7566980647138735,3.086417427407768,-53.462039256670465,1.9460928177070678,8,3.515003204345703,2.3012542724609375,-1.7924976348876953,-5.486248016357422,5.425003051757827,4,0.030953525966841866,-1.9194863182041237,124.22750091552734,-2.350182334989548,124.88999938964844,1.2312161160960768,125.9375,0.030953525966841866
10072,2023-08-07,123.59750366210938,124.25,122.88999938964844,123.25250244140624,1158400.0,0.008773936098834811,-1.5420398151845303,-0.16159291592666447,40.0511399874262,59.15530257215293,2.674033379296773,1.821487564206393,-1.5814039542158582,-6.668647457081633,11.454797161944906,1.7275009155273438,2.1056547807583286,-1.9033721923828182,-5.627246088875694,1.8205017041100575,-3.765309140629256,-0.041435244136380334,3.975889719311496,29.629720331096532,-21.978914680107675,1.8619369482464414,8,2.4399986267089844,1.2262496948242188,-2.867502212524414,-6.561252593994141,5.0999908447265625,0,0.00475328286637966,1.1170959015719752,122.52249908447266,-1.9194863182041237,124.22750091552734,-2.350182334989548,124.88999938964844,0.00475328286637966
10073,2023-08-08,122.67749786376952,123.625,121.6750030517578,123.1999969482422,1269600.0,-0.00744356294488735,1.8415148668404906,-1.514484741264947,36.726995791626265,53.821995800453955,2.8890550312264907,2.8473092605075436,-0.4613780982491562,-5.574002406015168,11.576068035062617,1.9499969482422017,1.8974612752896576,-2.7978778839111413,-6.5947221445005795,0.9989663766782968,-4.69630001420586,-0.8994557536164223,4.274788202017575,26.17483889602693,-19.76370001080876,1.8984221302947157,8,2.9025039672851705,2.1462554931640767,-1.9137477874755717,-5.607498168945298,8.167503356933608,1,0.010230114769753218,-1.5420398151845303,123.59750366210938,1.1170959015719752,122.52249908447266,-1.9194863182041237,124.22750091552734,0.010230114769753218
10074,2023-08-09,123.0425033569336,123.6999969482422,122.6624984741211,122.6624984741211,1151600.0,0.0029753255447824145,-4.460448120783885,-0.7272833467182199,34.70147571249284,49.32308471876354,1.7542005733527901,2.5981877869576664,-0.6544269200726376,-5.773526285355771,11.457011641954029,1.037498474121108,1.41193750365656,-2.421872711181635,-6.246880196298662,1.4031347739353919,-4.334376453740148,-0.5093689686231215,3.170963086889401,40.51852756076431,-0.5308991930441636,1.9125037425585134,8,1.4824981689453125,1.78125,-2.2587528228759766,-5.972503662109375,5.727500915527344,2,0.01082956382316902,1.8415148668404906,122.67749786376952,-1.5420398151845303,123.59750366210938,1.1170959015719752,122.52249908447266,0.01082956382316902
10075,2023-08-10,122.54000091552734,124.3000030517578,122.2874984741211,123.20999908447266,914400.0,-0.004083974461642215,-2.4255308096876584,-1.763130420815933,32.87700346955211,45.63476493975851,1.8916612392096113,3.178599066105221,-0.005392224575317073,-5.095288010529842,12.024705496209778,2.0125045776367045,0.6528296101575961,-2.870375061035162,-6.8330343920995915,1.0922842700292676,-4.851704726567377,-0.8890453955029471,3.0380806534065243,29.002460848967655,-8.299197031866154,1.9813296655322148,8,1.5212516784667969,2.28375244140625,-1.5087509155273438,-5.470001220703125,6.142494201660156,3,0.010139548685268007,-4.460448120783885,123.0425033569336,1.8415148668404906,122.67749786376952,-1.5420398151845303,123.59750366210938,0.010139548685268007
10076,2023-08-11,122.50250244140624,122.9625015258789,122.1050033569336,122.5,1090000.0,-0.00030601006888320015,-1.1640449005525926,-0.0037349973809257483,28.312277959266154,41.87570778738369,1.6027082998185875,3.2581136960387056,0.1767910840176654,-4.916653232007548,12.653926814238941,0.8574981689453125,-0.17460151920528233,-2.8284988403320455,-6.9624149622503495,1.3054172815862444,-4.8954569012911975,-0.7615407793728934,2.5291481351229805,31.52378627232143,-0.639585201713956,2.0669580609591454,8,1.5587501525879048,2.321250915527358,-1.2643775939941264,-5.432502746582017,6.307495117187543,4,0.01599966568364719,-2.4255308096876584,122.54000091552734,-4.460448120783885,123.0425033569336,1.8415148668404906,122.67749786376952,0.01599966568364719
10077,2023-08-14,123.3625030517578,123.5124969482422,122.00250244140624,122.29499816894531,1122800.0,0.007020269735003248,1.2084133006025397,426.5853658560753,24.421755409122298,37.53482884483534,0.4537683978583118,2.3156068337062266,-0.5566577975736209,-5.6343928560750385,12.429731576786399,1.509994506835966,-0.7256105202724115,-1.8407482147216996,-6.055474182183147,2.373977752739748,-3.9481111984524233,0.26661476900902414,1.1992168713034204,64.28571428571429,38.52294590180925,2.1073629837307246,8,0.22749710083007812,1.6037483215332173,-2.0243778228759624,-6.2925033569335795,5.27000427246098,0,0.037166877868463954,-1.1640449005525926,122.50250244140624,-2.4255308096876584,122.54000091552734,-4.460448120783885,123.0425033569336,0.037166877868463954
10078,2023-08-15,122.16500091552734,122.97000122070312,121.99749755859376,122.57749938964844,979200.0,-0.009707180922942427,-1.6019984282025983,-0.38641366495140594,21.96057907129172,33.75403497399999,1.1844200112923318,3.3902027082964707,0.7112795198199819,-4.271887088795353,12.064873190692454,1.365005493164034,-1.131331956352298,-2.849875259399411,-7.259626419111129,1.5598759003123064,-5.054750839255263,-0.6449996795435595,1.99257864555139,7.27482985082487,-10.443911322263538,2.2048755798558557,8,1.1975021362304545,3.3512535095214844,-0.579376220703125,-5.095001220703125,3.9424972534179688,1,0.05347270938773674,1.2084133006025397,123.3625030517578,-1.1640449005525926,122.50250244140624,-2.4255308096876584,122.54000091552734,0.05347270938773674
10079,2023-08-16,122.56749725341795,124.26750183105469,122.30249786376952,122.45500183105469,1392800.0,0.0032946943467788703,-8.41311697092573,-0.27271718423434144,31.841321164602903,31.665654861726654,0.4669341217722547,2.862971463154608,0.363667604942961,-4.4938278261902695,12.041433445007065,2.1025009155273438,-1.4868748750954524,-2.2750038146972855,-6.788450478124318,2.238442848729761,-4.531727146410802,-0.018280482983769275,-0.8924942016601562,24.755628011159,4.898136310323,2.256723331713522,8,0.5987548828125142,2.9487571716308736,-0.6881217956542827,-5.497497558593736,3.6200027465820455,2,0.06753424972177391,-1.6019984282025983,122.16500091552734,1.2084133006025397,123.3625030517578,-1.1640449005525926,122.50250244140624,0.06753424972177391
10080,2023-08-17,120.9800033569336,123.0875015258789,120.88500213623048,122.42749786376952,1482000.0,-0.012951997324397446,-1.6900806038298761,-12.867141403867217,28.61062158586647,31.05590779458299,1.7269315087555555,4.210317943032834,1.9859098372864707,-2.7459502603623775,11.58505745665878,2.2024993896484233,-1.9704181038744082,-3.572998046875,-8.30342924980502,1.1574331560550206,-5.93821364834001,-1.2077824454099897,3.2874984741210938,2.808609882462922,-17.574065847544045,2.3652156014650094,8,1.6124992370605469,4.301250457763672,0.9462471008300781,-3.732501983642578,5.399993896484361,3,0.06439081417896886,-8.41311697092573,122.56749725341795,-1.6019984282025983,122.16500091552734,1.2084133006025397,123.3625030517578,0.06439081417896886
10081,2023-08-18,121.36000061035156,121.84500122070312,120.37249755859376,120.87750244140624,2612000.0,0.003140992253875652,1.0275446208149734,-0.3333333333333464,31.42345849768617,30.09727651794521,1.3015659341237438,3.58114851401227,1.706561506562906,-2.979010317149374,10.745960633733038,1.4725036621093608,-2.316159729376807,-2.918250656127924,-7.723443906033026,1.8869425937771638,-5.320847281080475,-0.515654031175373,2.907501220703125,25.353067228701104,3.4928829387630316,2.4025966249525466,8,0.9762496948242188,3.6650009155273438,0.6624984741210938,-2.5500030517577983,-1.6425018310546875,4,0.06033696827627866,-1.6900806038298761,120.9800033569336,-8.41311697092573,122.56749725341795,-1.6019984282025983,122.16500091552734,0.06033696827627866
10082,2023-08-21,121.50499725341795,121.9800033569336,120.61499786376952,121.39749908447266,994800.0,0.001194764686364147,1.5815453430488688,0.22279497802089945,29.64408320118389,29.31028623011828,0.925900828156486,3.1123410550464854,1.616891617246182,-2.9865107006482816,10.229306711794262,1.3650054931640767,-2.5658403253009254,-2.466378784179696,-7.149298434414206,2.216540866054814,-4.807838609296951,-0.1249189590624411,2.6067044067383023,29.07569839733859,6.697050201070116,2.341459825117257,8,0.8312530517578267,3.5200042724609517,0.5175018310547017,-2.3249969482421733,-1.2350006103515483,0,0.06012098654625775,1.0275446208149734,121.36000061035156,-1.6900806038298761,120.9800033569336,-8.41311697092573,122.56749725341795,0.06012098654625775
10083,2023-08-22,121.40249633789062,121.79750061035156,121.03500366210938,121.35250091552734,805600.0,-0.0008435942376390226,-1.226301192876157,0.4650816181689756,32.461647779592084,29.061416459795975,0.9258903035800188,2.7485300815676226,1.7965907309245495,-2.8316168904647157,9.117985268213854,0.7624969482421875,-2.48303473704712,-2.1833793640136747,-6.322079742267931,1.9553210142405817,-4.252729553140796,-0.11402917488655362,2.559637158203131,26.44409883140107,2.469511652061396,2.069350189127126,8,0.9337539672851562,3.6225051879882812,1.4025039672851562,-1.4399948120117188,-0.42999267578125,1,0.05955405534829694,1.5815453430488688,121.50499725341795,1.0275446208149734,121.36000061035156,-1.6900806038298761,120.9800033569336,0.05955405534829694
10084,2023-08-23,122.80500030517578,122.9375,121.55750274658205,122.1500015258789,1091600.0,0.011552513412752763,1.9999999999999691,13.10117503433542,43.34191795614555,30.224184736084137,-0.5742331547221369,0.8936969992283537,0.4561299217218675,-4.18298020084643,7.563028374797696,1.535003662109375,-2.516461887626278,-0.46462516784667685,-3.6841088716276857,2.754858535934332,-2.0743670197371813,1.1451166840438276,1.0135477534179813,89.5948137053512,60.943886062933274,1.6097418518905058,8,-0.4850006103515625,2.220001220703125,0.30875205993652344,-2.4587478637695312,-2.5524978637695455,2,0.02689221005303266,-1.226301192876157,121.40249633789062,1.5815453430488688,121.50499725341795,1.0275446208149734,121.36000061035156,0.02689221005303266
10085,2023-08-24,121.9749984741211,123.99250030517578,121.8625030517578,122.9800033569336,1008400.0,-0.006758697357535093,-2.4634221985137565,-1.5343614592554629,47.208768640751764,32.32379481180476,0.18684326824428865,1.4712999883659563,1.3499644364351298,-3.286345590869473,7.309549918452074,2.129997253417983,-2.4433289467082346,-1.0865020751953125,-4.053661282084562,1.880657131693937,-2.570081678639937,0.3970775282493122,-1.6025009155273295,44.26794750474707,11.871740676800783,1.4835796034446231,8,0.345001220703125,3.0500030517578125,1.1850032806396484,-1.6287460327148438,-0.7574996948242188,3,0.03453577846752465,1.9999999999999691,122.80500030517578,-1.226301192876157,121.40249633789062,1.5815453430488688,121.50499725341795,0.03453577846752465
10086,2023-08-25,124.00250244140624,124.29499816894531,122.25,122.4000015258789,1149200.0,0.01662229139289817,-1.1497964830669902,-1.594520527146834,51.8819628797676,35.37492897520979,-1.794187562033187,-0.7238593402596081,-0.6115587756963095,-5.227485391535211,7.502849399506275,2.3199996948242188,-2.3229230886103664,1.023876953124983,-1.7220314278463604,3.7697853340963263,-0.34907723736068874,2.3968311436106546,-3.557604827880837,92.05174719339855,56.85574533320866,1.3729541904856717,8,-1.6687545776367045,1.0224990844726705,-0.32000350952147016,-3.2050018310546733,-3.785003662109361,4,0.019172958329088052,-2.4634221985137565,121.9749984741211,1.9999999999999691,122.80500030517578,-1.226301192876157,121.40249633789062,0.019172958329088052
10087,2023-08-28,124.77249908447266,125.1125030517578,123.9250030517578,124.16000366210938,1257200.0,0.006209525033014973,-1.1940021848679694,0.38221221368958125,59.87276673037688,39.5873942706637,-2.618506723861529,-1.6358096075528152,-1.3559610548994243,-5.882012528356654,7.942905280851939,1.1875,-2.1016280034960175,1.8307487487792997,-0.7889330391296312,4.450430536688231,0.5209078548248272,3.1405896427337723,-4.173597448730462,91.66145878161717,53.038949040511596,1.309840893954469,8,-2.029998779296875,0.25250244140625,-0.25374984741209516,-3.4137496948242045,-3.7874984741210938,0,-0.040513737740826006,-1.1497964830669902,124.00250244140624,-2.4634221985137565,121.9749984741211,1.9999999999999691,122.80500030517578,-0.040513737740826006
10088,2023-08-29,125.58499908447266,125.74749755859376,124.32749938964844,124.5,1054400.0,0.006511851617638342,1.0141874671961961,1.7714403158904348,61.496707439585855,42.882437190106245,-3.2350639801188947,-2.609882152448833,-2.1246768424181255,-6.560492086052221,8.327953203897863,1.4199981689453267,-1.790718688293083,2.6608737945556697,0.12257700820916284,5.199170580902177,1.3917254013824163,3.930022187728923,-4.71528136376952,96.121749992261,55.35393217618319,1.2691483931732568,8,-2.525001525878892,-0.55999755859375,-1.0662498474120952,-4.2262496948242045,-5.12249755859375,1,-0.04232195310071385,-1.1940021848679694,124.77249908447266,-1.1497964830669902,124.00250244140624,-2.4634221985137565,121.9749984741211,-0.04232195310071385
10089,2023-08-30,126.49749755859376,126.81500244140624,125.77249908447266,125.77249908447266,1532400.0,0.007265983045533497,-1.8758773822176462,0.6682019224684231,67.25528535986766,47.17628872055082,-3.946481103187935,-3.579288046958567,-2.926113590685432,-7.332263546722729,9.245642884223715,1.2300033569335795,-1.4666457069245524,3.4929973602295092,0.613701353056328,6.3722933674026905,2.0533493566429115,4.932645363816107,-5.237557450859384,93.58899703297065,49.21242985852163,1.4396480035865933,8,-2.903747558593764,-1.472496032714858,-1.6087455749512003,-4.589996337890653,-3.1824951171875284,2,-0.043676705097863366,1.0141874671961961,125.58499908447266,-1.1940021848679694,124.77249908447266,-1.1497964830669902,124.00250244140624,-0.043676705097863366
10090,2023-08-31,126.0425033569336,126.94249725341795,126.00499725341795,126.13249969482422,1406400.0,-0.0035968632616579788,-10.363047900867286,-0.12413314110726181,64.89274221348346,50.89509802230608,-3.014900885447844,-3.1424622012816457,-2.3796573930393237,-6.730893533439627,10.428152741637517,0.9375,-0.964629204714555,2.9472530364990206,-0.19660185015365528,6.0911079231516965,1.3753255931726898,4.519180479825351,-4.227057015832031,80.82057702156742,33.37991477115881,1.5719274433263377,8,-2.263755798339858,-1.1137542724609375,-0.5425014495849609,-3.9537506103515625,-0.4875030517578125,3,-0.04593689240788035,-1.8758773822176462,126.49749755859376,1.0141874671961961,125.58499908447266,-1.1940021848679694,124.77249908447266,-0.04593689240788035
10091,2023-09-01,126.31500244140624,127.13500213623048,125.80500030517578,127.13500213623048,694000.0,0.002161961855842831,2.2439081122823215,9.111478467277358,63.0670644739544,54.608762608169464,-2.805662514135264,-3.2846755004870403,-2.5618479813980883,-6.854944148052169,10.901799095973564,1.3300018310547017,-0.66941079719453,3.0301269531249915,-0.4116524982376717,6.471906404487655,1.30923722744366,4.751016678806323,-3.884309990826708,74.45483088170567,27.941006420437034,1.7208897256813316,9,-2.229999542236314,-2.441253662109361,-0.7775001525878764,-4.2262496948242045,0.3450012207031392,4,-0.040355488766854464,-10.363047900867286,126.0425033569336,-1.8758773822176462,126.49749755859376,1.0141874671961961,125.58499908447266,-0.040355488766854464
10092,2023-09-05,124.18499755859376,126.1500015258789,124.1374969482422,125.83499908447266,953600.0,-0.016862643721204162,-1.3065918739425102,2.0121977316498167,58.25837534287091,57.475065670755995,-0.28554948224500265,-1.168299666901163,-0.3267051710929394,-4.602059339265011,10.995632184859833,2.177505493164034,-0.20880643296709422,0.8707473754882926,-2.592229543553543,4.333724294530128,-0.8607410840326253,2.6022358350092105,-1.0957017520231034,1.5846714975476535,-47.831609139286414,1.7314884595209157,9,0.1612548828125,-0.4312477111816406,1.6443805694579936,-2.096244812011733,3.9425048828124574,1,-0.031948293733507716,2.2439081122823215,126.31500244140624,-10.363047900867286,126.0425033569336,-1.8758773822176462,126.49749755859376,-0.031948293733507716
10093,2023-09-06,123.93250274658205,124.77749633789062,123.55500030517578,123.87999725341795,894400.0,-0.0020332150982455,-2.480418775386086,-0.03182148158082659,55.64986345389658,58.84261517050612,0.40629406285808045,-0.8611118997672662,0.007755927617751013,-4.250217367530965,10.424785415161658,1.2224960327148438,0.2189792570716378,0.5555023193359574,-2.9043736832155105,4.015378321887425,-1.1744356819397836,2.2854403206116984,3.2024993896484375,10.54475553983302,-40.256329723224994,1.729938001275736,9,0.5662498474120952,-0.17875289916992188,1.8968753814697124,-1.8437500000000142,4.814994812011733,2,-0.023783124450069026,-1.3065918739425102,124.18499755859376,2.2439081122823215,126.31500244140624,-10.363047900867286,126.0425033569336,-0.023783124450069026
10094,2023-09-07,124.375,124.8550033569336,123.4499969482422,123.9800033569336,1376800.0,0.0035704697606468994,1.0738050595991975,7.522958442309209,65.5235471868196,60.87759056451365,0.2345913994821558,-1.2634406483964682,-0.39284944931377197,-4.5851153246956216,9.844651390965794,1.405006408691392,0.6988585661310651,0.9313747406005888,-2.552614556889779,4.4153640380909565,-0.8106199081446022,2.6733693893457797,2.688402099609391,25.101811383412898,-30.45761334924875,1.741994648745184,9,0.3175010681152344,-0.6212501525878764,1.7062530517578125,-2.2862472534179688,3.782501220703125,3,-0.03145727416378774,-2.480418775386086,123.93250274658205,-1.3065918739425102,124.18499755859376,2.2439081122823215,126.31500244140624,-0.03145727416378774
10095,2023-09-08,123.78250122070312,124.93499755859376,123.56500244140624,124.7074966430664,982000.0,-0.004763809280778908,-1.0147090997828974,-2.3417804647209937,60.8656760138086,61.87578091274044,1.240946498745572,-0.6040542810457055,0.2504301263314659,-3.900822656462566,9.60879438526107,1.3699951171875284,1.1502363164158993,0.27675094604492756,-3.1836254064947127,3.737127298584568,-1.4534372302248926,2.0069391223147477,3.1363646728515846,9.0231697242859,-48.2769539094942,1.7301881762698181,9,1.5099983215332173,-0.028751373291001414,2.1350021362304688,-1.6937484741210938,5.387496948242159,4,-0.0037767759956905955,1.0738050595991975,124.375,-2.480418775386086,123.93250274658205,-1.3065918739425102,124.18499755859376,-0.0037767759956905955
10096,2023-09-11,124.4625015258789,124.55500030517578,123.67250061035156,123.6999969482422,1423200.0,0.005493509167045829,-1.1590279138785453,-0.8243333525787327,62.65784510412433,62.18523406537904,0.7074555737174109,-1.190737234609685,-0.3754017905890237,-4.475760216967217,9.271804596684,0.8824996948242188,1.4144607911208027,0.8587512969970703,-2.592999084354247,4.310501678348388,-0.8671238936785812,2.584626487672722,2.317609609863297,37.500105963632954,-22.40481805809543,1.7258751906756578,9,0.8299980163574361,-0.7087516784667827,1.3593769073486328,-2.373748779296875,4.105003356933594,0,0.008777734385080782,-1.0147090997828974,123.78250122070312,1.0738050595991975,124.375,-2.480418775386086,123.93250274658205,0.008777734385080782
10097,2023-09-12,127.94750213623048,128.03500366210938,125.0,125.79000091552734,1827200.0,0.02800040628804945,1.6023563583077658,2.8294928109022854,71.72256240380965,63.32144017251502,-2.5477289203380025,-4.547796985849118,-3.8214404038437806,-7.812211864432598,9.88496494604032,3.5725021362304688,1.8032007384228166,4.114501953125014,0.15807805204570968,8.070925854204319,2.136290002585369,6.092713903664659,-4.497505187988281,98.09157256816555,32.55147121001524,1.9782119505396492,9,-2.2050018310547017,-3.7437515258789205,-2.5168743133545064,-5.858749389648452,-0.9000015258789205,1,-0.010062708944096888,-1.1590279138785453,124.4625015258789,-1.0147090997828974,123.78250122070312,1.0738050595991975,124.375,-0.010062708944096888
10098,2023-09-13,128.69749450683594,128.78750610351562,126.9375,127.875,1375600.0,0.005861719518423403,2.6907200803640734,0.381225511690734,70.44232806249418,63.67555602836241,-3.139986551409663,-5.041793744057841,-4.445178553041586,-8.425988666311554,10.634354259037087,1.850006103515625,2.03363545496029,4.537869644165042,0.11066813419722621,8.965071154132858,2.324268889181127,6.751470399148957,-5.15579742431639,98.31360295483978,34.33672813722599,2.2136007549839096,9,-2.5787429809570312,-4.11749267578125,-3.266866683959961,-6.608741760253906,-2.99249267578125,2,-0.00442892899829872,1.6023563583077658,127.94750213623048,-1.1590279138785453,124.4625015258789,-1.0147090997828974,123.78250122070312,-0.00442892899829872
10099,2023-09-14,130.84500122070312,131.13999938964844,129.46749877929688,129.51499938964844,1841600.0,0.01668646870008117,-1.3473642506076733,1.6170343023579392,78.19456280335118,65.15353609390327,-5.14723286680784,-6.890662479108755,-6.433474027266655,-10.42732115079059,12.18961110285223,2.4425048828125,2.1786268316874953,6.271501159667963,1.0032432657525021,11.539759053583438,3.6373722127102326,8.905630106625694,-7.093471777343737,96.10563316446262,28.411490916189422,2.634128946957735,9,-3.5500030517578125,-5.088752746582031,-5.643123626708984,-8.756248474121094,-6.2975006103515625,3,-0.01603044550835664,2.6907200803640734,128.69749450683594,1.6023563583077658,127.94750213623048,-1.1590279138785453,124.4625015258789,-0.01603044550835664
10100,2023-09-15,128.77000427246094,131.19000244140622,128.66749572753906,131.08749389648438,3367200.0,-0.01585843501000228,1.0000000000000224,-1.742471002604316,65.10856456475051,65.38036943732506,-2.9554497585498467,-4.429223420312127,-4.2202559954061485,-8.209107661406904,13.166389617036508,2.522506713867159,2.2019924779302897,3.807004165649417,-1.4943818337750088,9.108390165073857,1.156311165937197,6.457697165361637,-4.575166632324212,67.80847915529176,3.063411022101775,2.6506929997122177,9,-1.4500045776367188,-2.9887542724609375,-4.0956268310546875,-6.6412506103515625,-3.900001525878892,4,-0.004756566214456526,-1.3473642506076733,130.84500122070312,2.6907200803640734,128.69749450683594,1.6023563583077658,127.94750213623048,-0.004756566214456526
10101,2023-09-18,128.6824951171875,129.36749267578122,128.41499328613278,128.61000061035156,1055600.0,-0.0006795771714682708,-3.1188347464611743,-0.03128148065236142,62.951300737769614,65.9018055923138,-2.7902158999602875,-3.9684692676896134,-3.939983731359689,-7.93376670234764,13.88010262866597,0.9524993896484375,2.071105131900083,3.353370285034174,-1.9115960649624242,8.618336635030786,0.7208871100358749,5.985853460032473,-3.9280442929492096,59.4910123549309,-1.7729201564108337,2.6324831749983058,9,-1.3624954223632812,-2.9012451171875,-4.239992141723633,-6.058742523193359,-2.2274932861328125,0,0.0037884177744131886,1.0000000000000224,128.77000427246094,-1.3473642506076733,130.84500122070312,2.6907200803640734,128.69749450683594,0.0037884177744131886
10102,2023-09-19,128.80999755859378,129.04249572753906,127.88500213623048,128.53500366210938,1089600.0,0.0009908297262199994,2.1284023424611953,3.793306672279912,61.190143518427924,66.51739226615062,-2.450349456656511,-3.7108987592188782,-3.9438173092996323,-7.841289770002945,14.59172559202386,1.1574935913085795,2.0041182350604174,3.115622711181672,-2.0448292762162623,8.276074698579606,0.5353967174827119,5.695848704880646,-3.5407026049820587,44.03283911988958,-12.292158006117155,2.58022599369897,9,-1.4899978637695597,-3.0287475585937784,-4.367494583129911,-5.772495269775419,-3.4324951171875426,1,-0.0018825609842200164,-3.1188347464611743,128.6824951171875,1.0000000000000224,128.77000427246094,-1.3473642506076733,130.84500122070312,-0.0018825609842200164
10103,2023-09-20,128.63250732421878,130.57249450683594,128.56500244140622,129.3800048828125,895600.0,-0.001377922814525756,-3.549519330520554,-2.718233270446847,57.80625839652585,65.65991573389576,-1.7165669990566812,-3.124159197194558,-3.6684448638259823,-7.487287093177969,15.537582390994228,2.007492065429716,1.9523318568776915,2.5766319274902685,-2.324334803360216,7.477598658340753,0.12614856206502623,5.027115292915511,-2.8895557715835025,22.617401481557444,-27.79624009368856,2.450483365425241,9,-1.2550048828125568,-2.8512573242187784,-4.354381561279325,-5.595005035400419,-3.9775085449219034,2,-0.012321976356040376,2.1284023424611953,128.80999755859378,-3.1188347464611743,128.6824951171875,1.0000000000000224,128.77000427246094,-0.012321976356040376
10104,2023-09-21,126.10749816894531,128.24249267578122,126.0875015258789,128.22500610351562,1465200.0,-0.01962963490176839,1.0023322581788803,2.832795786723387,50.2063982237978,64.47555153500568,1.2069668825676985,-0.3573721074002947,-1.0752939509925596,-4.818415584786095,16.73530370798225,2.545005798339872,2.068266480902821,-0.113502120971674,-4.769718276268293,4.542714034324931,-2.441610198619969,2.2146059566766354,5.082504272460909,0.391898862880257,-44.26800884756937,2.3281080776483036,9,1.3237533569335795,-0.3262481689453125,-1.6681194305419922,-2.5749969482421875,-2.0049972534179688,3,-0.003191692355607567,-3.549519330520554,128.63250732421878,2.1284023424611953,128.80999755859378,-3.1188347464611743,128.6824951171875,-0.003191692355607567
10105,2023-09-22,126.1875,127.49749755859376,126.0500030517578,126.23249816894531,1565600.0,0.0006343939275323951,-8.04706499451561,0.021250531443436402,49.590090350836796,63.02357878464039,1.6807380630757365,-0.1113094993741015,-1.09634470451266,-4.778775616079741,17.537827119494505,1.447494506835966,2.268479828280647,-0.2441253662109375,-4.451061733623334,3.962811001201459,-2.34759354991715,1.8593428174952606,4.900452423095686,3.0402920515816887,-36.28718248060869,2.1034681837062,9,1.907501220703125,-0.40625,-1.8462467193603516,-2.0674972534179688,-0.4850006103515625,4,-0.012996528100235216,1.0023322581788803,126.10749816894531,-3.549519330520554,128.63250732421878,2.1284023424611953,128.80999755859378,-0.012996528100235216
10106,2023-09-25,126.37999725341795,126.44000244140624,125.5,125.72250366210938,1270000.0,0.0015254859111872854,1.4180003728817403,-14.611563241776558,58.06096231812579,61.5056232195644,1.9990646700631913,-0.12285719666168404,-1.241590218291833,-4.83556532277079,18.113194670662438,0.9400024414062358,2.3377966610253935,-0.17050285339357174,-4.219840493748663,3.878834786961505,-2.1951716735711244,1.8541659667839667,4.5064371948242155,17.348412151694355,-25.648123012547835,2.024668820177539,9,1.9650039672851705,-0.5987472534179545,-2.4431190490722514,-2.1662445068359233,0.40000152587892046,0,-0.011948049846907782,-8.04706499451561,126.1875,1.0023322581788803,126.10749816894531,-3.549519330520554,128.63250732421878,-0.011948049846907782
10107,2023-09-26,119.71749877929688,125.9800033569336,119.6374969482422,124.9625015258789,3437200.0,-0.052717982425346865,-1.3469006062573736,-7.977268244003932,39.47564632682301,58.06488080448983,8.237642926953058,6.473410940638033,5.332800382525406,1.9287491596479072,18.50232277035345,6.742500305175753,2.3652561077755365,-6.580251312255854,-11.609374096467093,-1.5511285280446145,-9.094812704361459,-4.065689920150234,10.845749602050773,0.7316127015666357,-44.45436348292559,2.514561392105617,9,5.696250915527344,5.696250915527344,3.9631271362304688,4.496253967285156,7.532501220703125,1,0.0562783479479354,1.4180003728817403,126.37999725341795,-8.04706499451561,126.1875,1.0023322581788803,126.10749816894531,0.0562783479479354
10108,2023-09-27,120.2699966430664,121.19000244140624,118.68499755859376,120.4800033569336,2874000.0,0.004615013422457848,2.0736164157867334,0.04003939063788687,39.80630017032097,53.79951828970869,7.111877925404258,5.79966183080802,4.69631457627824,1.4826331197197078,18.69671607381696,2.5050048828124716,2.3272498212676282,-5.762003326416021,-11.466123646781512,-0.05788300605051688,-8.61406348659878,-2.909943166233276,9.419191623632798,16.583833578133905,-29.8561834515439,2.852060160182749,9,4.667503356933594,4.667503356933594,3.4106292724609375,3.943756103515625,7.50250244140625,2,0.04246699876027882,-1.3469006062573736,119.71749877929688,1.4180003728817403,126.37999725341795,-8.04706499451561,126.1875,0.04246699876027882
10109,2023-09-28,120.97250366210938,122.24250030517578,120.0425033569336,120.29750061035156,2260000.0,0.005841082885599924,-2.713082668040175,-3.214197486013224,43.06002440500552,51.34968049418147,5.433025644817562,4.913954211997094,3.91359163799288,0.85798228429951,18.23379269031974,2.1999969482421875,1.8042351672059453,-4.783246612548822,-10.911803289713163,1.3453100646155178,-7.847524951130993,-1.7189682739666523,7.616265533779284,25.957516068262247,-24.173855013040612,3.064278338582168,9,3.6562423706054688,3.964996337890625,2.7081222534179688,3.2412490844726562,8.639999389648409,3,0.03044076137725593,2.0736164157867334,120.2699966430664,-1.3469006062573736,119.71749877929688,1.4180003728817403,126.37999725341795,0.03044076137725593
10110,2023-09-29,120.25250244140624,122.12999725341795,120.08000183105469,121.3499984741211,1999200.0,-0.005951775807783499,-1.8422867600001918,-1.6259126975156755,39.62288207787204,48.75763397641507,5.383938776824905,5.457764656883427,4.519017041992086,1.6769130029131105,17.68823291443742,2.049995422363267,1.2017236886418772,-5.213747787475597,-11.814123165057183,1.3866275901060021,-8.513935476266383,-1.9135600986847976,7.3458895907529325,20.212816194178743,-30.214418099278703,3.3001876887907984,9,4.376243591308608,4.684997558593764,3.4199981689453267,4.27875137329103,9.425003051757827,4,0.03201595306506855,-2.713082668040175,120.97250366210938,2.0736164157867334,120.2699966430664,-1.3469006062573736,119.71749877929688,0.03201595306506855
10111,2023-10-02,121.21749877929688,121.4250030517578,119.69000244140624,120.1999969482422,1997200.0,0.008024750573160322,1.422321875565924,-0.9271120812507136,31.058258660637023,45.409646769993856,3.63045540986397,4.312394009345212,3.445555484281897,0.8122725249367164,17.31177814929144,1.7350006103515625,0.20911032061900414,-3.9938762664794893,-10.84516609090025,2.857413557941271,-7.419521178689877,-0.5682313542691162,5.48955380550575,34.71554774198326,-9.282495542779444,3.4256449122103794,10,3.4112472534179688,3.720001220703125,2.4550018310546875,3.4062538146972656,10.347503662109347,0,0.0369996135501649,-1.8422867600001918,120.25250244140624,-2.713082668040175,120.97250366210938,2.0736164157867334,120.2699966430664,0.0369996135501649
10112,2023-10-03,120.21749877929688,121.59750366210938,119.7249984741211,120.47000122070312,1946400.0,-0.008249634005571438,-2.0262635479217272,-0.2481592009957595,26.464088725360725,41.92718347319773,3.669297382834216,5.270120607188829,4.297846545551138,1.8619666704231008,18.04622550462232,1.8725051879882812,-0.4718755036098372,-4.795501327514643,-11.992929454678574,2.4019267996492886,-8.394215391096594,-1.196787263932677,5.687348302884857,43.078005271408706,5.704705354847711,3.5987140635819634,10,3.246246337890625,4.720001220703125,3.4618759155273438,4.406253814697266,11.585006713867188,1,0.05458855879249214,1.422321875565924,121.21749877929688,-1.8422867600001918,120.25250244140624,-2.713082668040175,120.97250366210938,0.05458855879249214
10113,2023-10-04,120.98500061035156,121.66999816894531,119.98249816894531,120.56999969482422,1386000.0,0.006384277154723783,-1.122636213142679,-1.6435520908871162,20.36370657645635,38.611328845715356,1.9030407349783758,4.50125910061675,3.341118992390818,1.1443362819957343,19.170058746612128,1.6875,-1.1380246969409171,-3.880624389648432,-11.288827982862102,3.5275792035652387,-7.584726186255267,-0.17652259304159656,4.197861519471374,50.7345446719734,19.93165622037254,3.7041017966068366,10,2.1062469482422017,3.9524993896484375,2.8987503051757812,3.638751983642578,10.597503662109375,2,0.05178327361278212,-2.0262635479217272,120.21749877929688,1.422321875565924,121.21749877929688,-1.8422867600001918,120.25250244140624,0.05178327361278212
10114,2023-10-05,120.4625015258789,121.11750030517578,119.8550033569336,121.0,1206800.0,-0.004318709607279647,2.268604387030508,-1.295174188804118,22.459817036312103,35.59685403299039,1.7216367708983853,4.970452392788033,3.6638552226215637,1.7136559771397373,20.437708241561168,1.2624969482421875,-1.8511390042634588,-4.207498550415039,-11.872434894369121,3.4574377935390572,-8.03996672239208,-0.375030378437998,4.070574146821116,31.659865859950862,5.309169341427744,3.8324681719770464,10,2.0999984741210938,4.474998474121094,3.579998016357422,4.161251068115234,12.907493591308594,3,0.060682764063498595,-1.122636213142679,120.98500061035156,-2.0262635479217272,120.21749877929688,1.422321875565924,121.21749877929688,0.060682764063498595
10115,2023-10-06,123.31500244140624,123.84249877929688,119.99749755859376,120.00749969482422,2452400.0,0.023679575630550342,-1.3110401863609067,-6.15351095087363,34.96290355951419,33.03040305981133,-1.7669967557258701,2.1935988116562726,0.7370913200800686,-1.053805418633047,21.253215886657305,3.845001220703111,-2.482045031394165,-1.33162269592286,-9.010793019961355,6.347547628115635,-5.171207857942093,2.5079624660963873,0.6332654198831591,87.29688613864994,62.44742415148905,3.8395851620192443,10,-0.9825019836425639,1.6224975585937642,0.9943733215332173,1.3087501525879048,10.752502441406264,4,0.05106840599823892,2.268604387030508,120.4625015258789,-1.122636213142679,120.98500061035156,-2.0262635479217272,120.21749877929688,0.05106840599823892
10116,2023-10-09,125.55500030517578,125.61499786376952,122.5999984741211,122.875,1536000.0,0.018164844661409996,1.153574513420956,0.8102790868262472,41.8461988909856,33.293797789162724,-4.622424588518754,0.04178723427838804,-1.5372783108548163,-3.1825003817223916,22.338772380369818,3.0149993896484233,-2.7885803058322836,0.8537502288818359,-6.835441589216828,8.542942046980485,-2.990845680167496,4.698346137931168,-6.870002746582017,98.98136562290345,73.39592032767169,3.844595909049326,10,-3.4050025939941406,-0.6175003051757812,-1.2012519836425781,-0.9312477111816406,11.079994201660156,0,0.032834257321238125,-1.3110401863609067,123.31500244140624,2.268604387030508,120.4625015258789,-1.122636213142679,120.98500061035156,0.032834257321238125
10117,2023-10-10,126.66000366210938,127.4124984741211,124.74749755859376,125.65499877929688,1993200.0,0.00880095061325914,1.1235113529286491,0.375001779242925,45.27827047434254,33.90179448960957,-5.184248495013463,-1.2275552848910394,-2.659686133427357,-4.166170439770255,21.900167600655656,2.6650009155273295,-3.0925795128679,2.0231285095214844,-5.572619843214824,9.618876862257778,-1.7747456668466555,5.821002685889638,-7.836406097412095,90.04306585259485,61.435014099612175,3.797874176368148,10,-3.108753204345703,-1.722503662109375,-2.6806278228759766,-2.0362510681152344,10.149993896484403,1,0.038725711649131966,1.153574513420956,125.55500030517578,-1.3110401863609067,123.31500244140624,2.268604387030508,120.4625015258789,0.038725711649131966
10118,2023-10-11,128.12750244140622,128.3699951171875,126.78250122070312,126.78250122070312,1414800.0,0.011586126139800923,-1.3605835772468904,1.3383031701688044,55.09330329283554,35.238825477146236,-6.056893430607687,-2.8880160064986313,-4.14167739911457,-5.529954410161167,21.245587128032458,1.709991455078125,-3.5519089718839894,3.5191268920898153,-4.016510848009915,11.054764632189546,-0.24869197796004983,7.2869457621396805,-8.960348840331989,97.15216781637793,62.29091381041098,3.767818870049868,10,-4.097503662109347,-3.1900024414062216,-4.077501296997028,-3.503749847412081,10.232498168945341,2,0.028682390444927597,1.1235113529286491,126.66000366210938,1.153574513420956,125.55500030517578,-1.3110401863609067,123.31500244140624,0.028682390444927597
10119,2023-10-12,128.74749755859378,131.34249877929688,127.81500244140624,129.79499816894528,2039200.0,0.004838891770883258,-1.4223226962430378,-0.7788101558777225,56.28374612724805,37.090032593743565,-6.099444590985044,-3.8717125986557335,-4.735490166909301,-6.034710665034481,20.039532221360115,3.527496337890639,-3.0933569280350355,4.243997192382835,-2.978038923410054,11.466033308175724,0.6329791344863906,7.85501525027928,-9.028173466552744,77.12647914072001,36.660428888874634,3.611018057896441,10,-3.231246948242216,-3.733749389648466,-4.621246337890653,-4.123744964599638,8.244995117187443,3,0.022019897610646266,-1.3605835772468904,128.12750244140622,1.1235113529286491,126.66000366210938,1.153574513420956,125.55500030517578,0.022019897610646266
10120,2023-10-13,128.15750122070312,129.69749450683594,127.74250030517578,129.39999389648438,1048800.0,-0.004582584897404596,1.1278919134377439,1.186149834666265,54.27953404013247,39.67017430257639,-4.772032169370007,-3.5099112052375574,-4.104269891756218,-5.33628691110097,19.301543339248905,1.9549942016601562,-2.6490280097265924,3.684626007080084,-3.466074886616582,10.835326900776735,0.10927556023176521,7.259976453928417,-7.50832315368163,63.568802431632164,19.34497232301417,3.575350446848326,10,-2.6237525939941406,-3.1437530517578125,-3.934375762939453,-3.3337478637695312,9.552505493164091,4,0.04067256186204671,-1.4223226962430378,128.74749755859378,-1.3605835772468904,128.12750244140622,1.1235113529286491,126.66000366210938,0.04067256186204671
10121,2023-10-16,129.16999816894528,130.23500061035156,128.73750305175778,129.45750427246094,1135200.0,0.00790041112379769,-1.5987025023168813,0.23139460627796166,81.2634495427658,45.758992171176956,-5.071118621492886,-4.726334660421699,-5.007961936948945,-6.189298681813909,18.74500786185705,2.0774993896484375,-2.2675959354605624,4.672747802734349,-2.5414146850603743,11.886910290529087,1.0656665588369947,8.279829046631718,-7.665354444941755,67.05837440133219,16.617059997591305,3.607081243897368,10,-3.5712471008300497,-4.156249999999972,-4.646873474121051,-4.34624481201169,9.139999389648494,0,0.03791520309121332,1.1278919134377439,128.15750122070312,-1.4223226962430378,128.74749755859378,-1.3605835772468904,128.12750244140622,0.03791520309121332
10122,2023-10-17,128.5675048828125,129.16999816894528,127.8000030517578,129.16999816894528,1308400.0,-0.004664343846662922,3.547752311004561,2.095584332873062,77.35294132441459,52.091129365394536,-3.5309316209097403,-4.3668294075988285,-4.336077363745801,-5.436030605986019,18.347293037997066,1.3699951171874858,-1.7090440972362728,4.082379150390622,-3.1020178356379233,11.266776136419168,0.4901806573763565,7.674577643404902,-6.275832754385505,39.144838109515334,-14.935658409232033,3.592198493014274,10,-2.9687538146972656,-3.5537567138671875,-4.044380187988267,-3.7437515258789062,10.137496948242216,1,0.06274905646941531,-1.5987025023168813,129.16999816894528,1.1278919134377439,128.15750122070312,-1.4223226962430378,128.74749755859378,0.06274905646941531
10123,2023-10-18,127.04750061035156,128.61749267578122,126.89250183105469,128.55250549316406,1002400.0,-0.011822616250088958,1.1101073261782934,2.4979612511081335,69.00219742036973,57.262504963623165,-1.185156773655109,-3.1322503810602313,-2.7332546143053094,-3.7801839272115387,17.20984952417683,1.724990844726534,-1.0472772142170612,2.641625213623044,-4.383342123015552,9.666592550261626,-0.870858454696247,6.154108881942335,-4.031762349854972,3.4831210245683817,-51.917666795503116,3.5124836683192933,10,-1.37750244140625,-2.03375244140625,-2.0743751525878906,-2.2237472534179688,11.677505493164062,2,0.07684131447956077,3.547752311004561,128.5675048828125,-1.5987025023168813,129.16999816894528,1.1278919134377439,128.15750122070312,0.07684131447956077
10124,2023-10-19,125.70500183105469,127.5374984741211,125.19499969482422,127.1999969482422,1248800.0,-0.010566904290500445,1.1589868718049685,0.9933490145186241,66.41579105980591,60.75727024143335,1.0942693545419786,-1.9198852219864477,-1.3335967918384881,-2.3263130417726643,17.222026164607374,2.342498779296875,-0.1724144205982867,1.319251251220706,-5.687473310562751,8.325975813004163,-2.1841110296710156,4.8226135321124275,-2.02312272905408,10.11908816641765,-47.67833316383751,3.5033622808917273,10,1.2662467956542969,-0.691253662109375,-0.3556251525878906,-0.8812484741210938,12.985000610351534,3,0.10067219756541568,1.1101073261782934,127.04750061035156,3.547752311004561,128.5675048828125,-1.5987025023168813,129.16999816894528,0.10067219756541568
10125,2023-10-20,124.54750061035156,125.95999908447266,124.2874984741211,125.78500366210938,1626400.0,-0.009208076081640648,1.1070954843422596,0.8277639421899162,59.91072693650522,62.76444002426887,2.7323186238792943,-0.9397286733231027,-0.11500866357350503,-1.0744962661571265,17.119587912553534,1.6725006103515625,0.7710773838552285,0.24375000000000568,-6.712395035740542,7.199895035740539,-3.234322517870268,3.7218225178702795,6.7949981689453125,4.371619047374707,-54.01792940596471,3.478072517870268,10,3.267498016357422,0.46624755859375,1.9781227111816406,1.0074996948242188,14.039993286132812,4,0.09992165241728923,1.1589868718049685,125.70500183105469,1.1101073261782934,127.04750061035156,3.547752311004561,128.5675048828125,0.09992165241728923
10126,2023-10-23,124.87000274658205,125.9124984741211,124.72000122070312,124.72000122070312,1092800.0,0.0025893906714309356,-14.899801637760033,-0.12121305532608638,64.42861489669497,64.89225607119691,2.573010758336366,-1.4557954733145664,-0.3702080366891636,-1.3020455591857427,17.316121204726524,1.3649978637695312,1.7371008721772085,0.6417518615722742,-6.252007597687438,7.535511320832001,-2.805127868057582,4.08863159120213,6.331396026611301,11.93045179456845,-46.39671902653995,3.4468797296298614,10,2.944995880126939,0.14374542236326704,1.680622100830064,0.7099990844726278,12.400001525878892,0,0.10282696952720793,1.1070954843422596,124.54750061035156,1.1589868718049685,125.70500183105469,1.1101073261782934,127.04750061035156,0.10282696952720793
10127,2023-10-24,126.45500183105469,126.6374969482422,124.8249969482422,125.28500366210938,1540800.0,0.01269319331792862,1.3615813592850243,7.7999084481961996,66.14523423700143,66.12024839832647,1.0682074962408308,-2.6458092885950606,-1.8958235248475717,-2.7973193681287825,17.007634748154388,1.8125,2.4089113120488292,1.889875793457037,-4.728765431193068,8.508517018107128,-1.4194448188680155,5.199196405782089,4.6081189361572115,50.05788128082409,-8.84843606350583,3.309320612325046,10,1.3599967956542969,-1.441253662109375,0.09562301635742188,-0.8750000000000142,11.857498168945312,1,0.09374872923870181,-14.899801637760033,124.87000274658205,1.1070954843422596,124.54750061035156,1.1589868718049685,125.70500183105469,0.09374872923870181
10128,2023-10-25,125.37750244140624,127.0425033569336,125.18000030517578,125.9574966430664,1548400.0,-0.008520812732168537,-2.8205250596658713,-0.4957223156878977,64.04688319713502,66.98281918386947,1.9160942691594016,-1.2290638953743667,-0.7316318354339728,-1.6576437275966924,16.443779341865287,1.8625030517578125,2.792790445997099,0.5570011138915874,-5.750687486367369,6.864689714150543,-2.5968431862378907,3.7108454140210654,5.5501058799438425,33.53858360877361,-27.623940626482153,3.153844300129476,10,1.8837471008300923,-0.3637542724609233,1.1731224060058736,0.2024993896484375,14.184997558593764,2,0.10629897015117962,1.3615813592850243,126.45500183105469,-14.899801637760033,124.87000274658205,1.1070954843422596,124.54750061035156,0.10629897015117962
10129,2023-10-26,124.65499877929688,126.59249877929688,124.625,125.25749969482422,1646000.0,-0.00576262605364164,-4.939632636609662,1.0388050670209292,54.36055056804644,66.99182102030434,2.2317162729740687,-0.22823317142847088,0.05798033300094119,-0.8872718298343756,16.239981038560007,1.967498779296875,3.0117112771753227,-0.3496273040771456,-6.393853954636398,5.694599346482121,-3.371740629356765,2.672486021202488,6.139807345108636,13.339370375293544,-42.678367744050135,3.0221133252796326,10,2.606250762939453,0.3587493896484375,1.9243774414062358,1.067501068115206,14.107498168945341,3,0.11287158527136043,-2.8205250596658713,125.37750244140624,1.3615813592850243,126.45500183105469,-14.899801637760033,124.87000274658205,0.11287158527136043
10130,2023-10-27,124.10250091552734,124.97750091552734,123.64749908447266,124.8550033569336,1858400.0,-0.004432215869238698,1.666676864712721,1.2489648098669133,44.69018304981883,62.928124743310235,2.4010145386961312,0.6613958509843343,0.7237277646531197,-0.2910296606310965,15.864846085831868,1.3300018310546875,2.8534299284850135,-1.0946250915527287,-6.733218353280307,4.54396817017485,-3.913921722416518,1.7246715393110605,6.562159055872485,13.402098923571316,-35.6451192982797,2.819296630863793,10,2.3062477111816264,0.9112472534179688,2.5037498474121094,1.6787490844726562,13.667503356933594,4,0.1175439771017035,-4.939632636609662,124.65499877929688,-2.8205250596658713,125.37750244140624,1.3615813592850243,126.45500183105469,0.1175439771017035
10131,2023-10-30,125.70249938964844,126.25749969482422,124.07250213623048,125.0,1210800.0,0.012892556252433351,1.4110317887930877,-0.9335509773704275,46.62196062049423,59.51357133176352,0.2876776083315207,-0.6170037028149551,-0.7543443802384928,-1.8074377059661515,15.520537688655194,2.184997558593736,2.6309486399932496,0.2811233520507841,-5.038798377154819,5.601045081256402,-2.3788375125520247,2.941084216653593,4.681474146274297,60.530124272455566,15.980042181313365,2.6599608646028075,10,0.4299964904785014,-0.688751220703125,1.235626220703125,0.0787506103515625,12.029998779296847,0,0.10250388472305128,1.666676864712721,124.10250091552734,-4.939632636609662,124.65499877929688,-2.8205250596658713,125.37750244140624,0.10250388472305128
10132,2023-10-31,126.77999877929688,127.20999908447266,125.62249755859376,125.74250030517578,1398000.0,0.008571821522088019,-1.485317566962319,1.4768674384760747,45.111536243051596,56.859053423172625,-1.1957951304469248,-1.2412904319546811,-1.6995573371649755,-2.8185424032114383,15.373563205520297,1.587501525878892,2.5065589844562055,1.0304977416992216,-3.716681834149881,5.777677317548324,-1.3430920462253368,3.40408752962378,3.3345157785678623,87.92981599506578,47.96670988703408,2.373589787924555,10,-1.1875,-1.7662506103515625,0.2831268310546875,-0.998748779296875,11.657501220703125,1,0.08274180149997812,1.4110317887930877,125.70249938964844,1.666676864712721,124.10250091552734,-4.939632636609662,124.65499877929688,0.08274180149997812
10133,2023-11-01,127.25,127.9749984741211,126.16500091552734,127.18000030517578,1309200.0,0.0037072190032223507,1.3815809947347022,0.06746968460220462,44.507616247247825,54.42481177733284,-1.8260832017677728,-1.2836832698034186,-2.0257787937960643,-3.2078841793069444,15.3562179919576,1.80999755859375,1.8119902677628232,1.187248992919919,-3.033830018367752,5.40832800420759,-0.9232905127239235,3.2977884985637616,2.6058339389290666,83.2467111178497,46.00233066306336,2.110539505643837,11,-1.438751220703125,-2.2362518310546875,-1.8362503051757812,-1.8362503051757812,11.082504272460938,2,0.08693516699410608,-1.485317566962319,126.77999877929688,1.4110317887930877,125.70249938964844,1.666676864712721,124.10250091552734,0.08693516699410608
10134,2023-11-02,127.77249908447266,128.5574951171875,126.73999786376952,127.37750244140624,1912000.0,0.004106083178567088,-1.1766358598571691,5.642833787466143,48.58089832850672,53.165941931999676,-2.262379448849771,-1.2969514955694024,-2.440676014153894,-3.6622329936774207,15.362099841750549,1.817497253417983,1.204429056434222,1.3442481994628963,-2.0124984747004078,4.7009948736262,-0.33412513761876994,3.0226215365445483,1.8350014602781641,84.01228784128361,48.028282533911636,1.678373337081655,11,-1.6700019836425781,-2.2562484741210938,-2.8349990844726562,-2.8349990844726562,12.127494812011719,3,0.09227338433548815,1.3815809947347022,127.25,-1.485317566962319,126.77999877929688,1.4110317887930877,125.70249938964844,0.09227338433548815
10135,2023-11-03,129.61250305175778,130.24249267578122,128.38499450683594,128.5,1174800.0,0.014400625959962499,-1.7671936624120146,2.8164873582753756,51.53727575652522,51.73357091642526,-3.6971509853909055,-2.783693636095535,-4.1227210595797885,-5.417665591721558,16.92063749608237,2.4699935913085653,0.8666291469103982,2.8693771362304403,-0.4388589785173451,6.177613250978226,1.2152590788565476,4.523495193604333,-5.965003967285128,89.7894555917859,55.351128228648655,1.6541180573738918,11,-2.667507171630845,-4.096252441406222,-4.829380035400362,-4.675003051757784,11.517501831054716,4,0.07059499416372339,-1.1766358598571691,127.77249908447266,1.3815809947347022,127.25,-1.485317566962319,126.77999877929688,0.07059499416372339
10136,2023-11-06,129.67750549316406,130.23249816894528,128.92250061035156,130.14750671386722,1110000.0,0.00050151366477591,3.093843879643592,-0.4224718484686753,54.005773115037194,50.384741902873685,-3.3620490051301317,-2.660413526018175,-4.091114987216798,-5.408116961703243,17.915933121495208,1.3099975585937216,0.6637407498427876,2.7282543182373047,-0.7761853620391435,6.232693998513753,0.9760344780990806,4.480474158375529,-5.898106536865228,87.77082727825241,51.70013835138244,1.7522198401382205,11,-2.7325096130371236,-4.1612548828125,-4.894382476806641,-4.7400054931640625,14.047500610351562,0,0.062404799880450224,-1.7671936624120146,129.61250305175778,-1.1766358598571691,127.77249908447266,1.3815809947347022,127.25,0.062404799880450224
10137,2023-11-07,131.56500244140622,132.05499267578122,129.15249633789062,129.96000671386722,2436000.0,0.014555315056871354,1.2456658146851975,-3.414875657424515,65.8815280993384,50.58859133645183,-4.971243740436634,-4.386496901469684,-5.882901774994053,-7.234438654120723,18.515796685677397,2.9024963378905966,0.7388245227334522,4.370501327514617,0.3090326283110869,8.431970026718147,2.339766977912859,6.401235677116375,-7.656341610717746,91.68096910285185,49.36124872657136,2.030734349601762,11,-3.7137565612792827,-5.675006866455064,-6.7818794250488,-6.627502441406222,9.289993286132841,1,0.04687793572067789,3.093843879643592,129.67750549316406,-1.7671936624120146,129.61250305175778,-1.1766358598571691,127.77249908447266,0.04687793572067789
10138,2023-11-08,131.80250549316406,132.24000549316406,131.01249694824222,131.88999938964844,1155200.0,0.0018052145126026264,2.1174578570043843,-0.0545134762561221,73.24185238737235,52.68651376082138,-4.695273860973231,-4.568806403710198,-6.046154834793356,-7.404692617225862,18.849792597431463,1.2275085449218466,0.7394537683855731,4.4242542266845675,-0.11891157158351007,8.96742002495266,2.152671327550536,6.695837125818613,-7.567991388671871,92.04546557968754,43.76672072882238,2.2715828991340454,11,-3.858753204345703,-5.755001068115234,-7.6018829345703125,-6.8650054931640625,7.875,2,0.050340427763568174,1.2456658146851975,131.56500244140622,3.093843879643592,129.67750549316406,-1.7671936624120146,129.61250305175778,0.050340427763568174
10139,2023-11-09,131.58250427246094,132.66999816894528,131.24000549316406,132.15750122070312,966800.0,-0.0016691732822524674,-1.2698395398122468,6.571852110219742,78.87930656490806,56.48530526249795,-3.787568816200462,-4.3484720334321025,-5.782346235360649,-7.090415779134986,18.385385587979098,1.4299926757812216,0.5819677916718149,4.062502670288083,-0.8244452150506163,8.949450555626797,1.6190287276187405,6.50597661295744,-6.867660684648428,74.62093425728803,19.9294928117601,2.443473942669355,11,-3.211254119873047,-5.320003509521499,-7.5681304931640625,-6.6450042724609375,8.582489013671847,3,0.05129861327173968,2.1174578570043843,131.80250549316406,1.2456658146851975,131.56500244140622,3.093843879643592,129.67750549316406,0.05129861327173968
10140,2023-11-10,133.3699951171875,133.51750183105472,131.36500549316406,132.44000244140622,1244000.0,0.013584563195615296,2.514262225654451,-1.6173871507046111,81.14691997716491,60.32141185768357,-4.606657807067734,-6.034842933932083,-7.489687621145933,-8.780502801571572,18.01891627317126,2.1524963378906534,0.6014696490790641,5.58936882019043,0.04721937981088331,11.131518260569976,2.8182941000006565,8.360443540380203,-8.018739162884373,96.78984385896108,35.173822514483945,2.7710747201897723,11,-3.799995422363253,-6.612495422363253,-9.6199951171875,-8.4324951171875,6.7024993896484375,4,0.04896152821749156,-1.2698395398122468,131.58250427246094,2.1174578570043843,131.80250549316406,1.2456658146851975,131.56500244140622,0.04896152821749156
10141,2023-11-13,134.0675048828125,134.39999389648438,132.64999389648438,133.22500610351562,952400.0,0.005229885215277452,1.3217604307953925,0.9059198004856323,79.83538577832637,64.17961736160301,-4.462038252113786,-6.689611052547036,-8.106075099179066,-9.378637529079128,17.572398957041717,1.75,0.9537666798191111,6.042003250122065,-0.1529600103989992,12.236966510643128,2.944521619861547,9.139484880382597,-7.899624340834208,93.66385577202675,29.32233928707423,3.097481630260531,11,-3.7850074768066406,-5.567508697509766,-10.432504653930664,-9.1300048828125,4.347488403320284,0,0.05267868605575443,2.514262225654451,133.3699951171875,-1.2698395398122468,131.58250427246094,2.1174578570043843,131.80250549316406,0.05267868605575443
10142,2023-11-14,136.63499450683594,137.06500244140622,135.06500244140622,135.95750427246094,1563600.0,0.019150722811375198,1.6016156884540769,0.8041438765530481,89.50690996482909,69.1795388857787,-6.1291290400682215,-9.087643524529227,-10.49226848667007,-11.812131878291524,17.81229923720281,2.9974975585937216,1.6480594067844265,8.206118392944347,0.9098491641374835,15.502387621751211,4.557983778540915,11.85425300734778,-9.479260362316921,92.89537308052086,23.638917158057367,3.6481346144034323,11,-4.732494354248075,-6.278743743896484,-13.091245651245117,-11.697494506835938,10.852508544921875,1,0.051890159049444495,1.3217604307953925,134.0675048828125,2.514262225654451,133.3699951171875,-1.2698395398122468,131.58250427246094,0.051890159049444495
10143,2023-11-15,136.80999755859378,137.89500427246094,136.58749389648438,137.22999572753906,2107200.0,0.001280806958638081,-2.023126179682125,-0.6199324324323905,94.36131929524429,74.26625232652731,-5.370166318683658,-8.952778156471211,-10.47206390765595,-11.861858838024162,18.57755066800826,1.3075103759765625,2.271297498945188,7.892996597290079,-0.26902738012097416,16.055020574701132,3.8119846085845666,11.974008585995605,-8.266965852510566,83.69636494536226,7.062459940664155,4.081011988705523,11,-3.669998168945341,-6.0387458801269815,-12.565622329711942,-11.872497558593778,11.999999999999972,2,0.029566539296317584,1.6016156884540769,136.63499450683594,1.3217604307953925,134.0675048828125,2.514262225654451,133.3699951171875,0.029566539296317584
10144,2023-11-16,138.36000061035156,139.27000427246094,136.6824951171875,137.3699951171875,1970800.0,0.011329603679686828,-1.188163336408741,-2.3571662125342194,98.50313870572057,79.48468154310457,-5.87859070982455,-10.019810264261906,-11.819088590826055,-13.299533008625076,20.262765617977337,2.5875091552734375,2.9471432696461193,8.810249710083013,-0.2193434198916293,17.839842840057642,4.295453145095706,13.325046275070335,-8.320653293647922,88.4882504410669,3.6966620238706582,4.514796564987317,11,-4.2637481689453125,-6.901248931884766,-13.876251220703125,-13.422500610351562,12.24749755859375,3,0.009522296017639098,-2.023126179682125,136.80999755859378,1.6016156884540769,136.63499450683594,1.3217604307953925,134.0675048828125,0.009522296017639098
10145,2023-11-17,136.99249267578122,139.21749877929688,136.85749816894528,138.9949951171875,1377200.0,-0.009883694192959092,-1.077016047807668,-2.022718515435981,89.02517882780086,83.37572662230053,-3.748316368107737,-8.086762907912288,-10.241206946193216,-11.819122969189436,22.42783240557067,2.360000610351591,3.6362715024555143,6.820492172241188,-2.4691441385795088,16.110128483061885,2.1756740168308397,11.465310327651537,-5.291627107041279,65.59655548358948,-21.344244378482657,4.6448181554103485,11,-2.7812423706054403,-5.533740997314425,-11.727493286132784,-11.978744506835909,14.560012817382841,4,0.02315820778485933,-1.188163336408741,138.36000061035156,-2.023126179682125,136.80999755859378,1.6016156884540769,136.63499450683594,0.02315820778485933
10146,2023-11-20,137.71000671386722,138.23750305175778,136.50250244140622,137.0050048828125,1174800.0,0.005237615755953273,-1.029232512693232,-0.3520604102532934,88.74508187588086,85.91612148636081,-3.5834320984683643,-8.214158521795184,-10.75759404441591,-12.421170731714668,24.623785844701164,1.7350006103515625,4.306623731943887,6.896006011962925,-2.6227229009463713,16.414734924872207,2.1366415555082767,11.655370468417573,-4.646696178457489,62.90138218079119,-22.926438157366363,4.759364456454642,11,-2.5687561035156534,-6.251255035400419,-12.436258316040067,-12.696258544921903,12.562499999999972,0,0.01715552739662174,-1.077016047807668,136.99249267578122,-1.188163336408741,138.36000061035156,-2.023126179682125,136.80999755859378,0.01715552739662174
10147,2023-11-21,138.30999755859378,138.76499938964844,137.66749572753906,137.88749694824222,1052800.0,0.004356915369071235,-1.5449270234407877,0.5992900893881108,88.84785819793193,87.65012213197855,-3.493395312920228,-8.306334885547187,-11.257688376144714,-12.929176197848946,26.698723094297584,1.097503662109375,4.868990901546283,6.903247070312517,-2.943382084055571,16.749876224680605,1.979932493128473,11.826561647496561,-4.129482150514832,65.31143347062238,-19.981881959221965,4.923314577184041,11,-3.0549926757812784,-6.8512458801269815,-13.003747940063505,-13.296249389648466,12.354995727539034,1,0.0007591333192997762,-1.029232512693232,137.71000671386722,-1.077016047807668,136.99249267578122,-1.188163336408741,138.36000061035156,0.0007591333192997762
10148,2023-11-22,138.70500183105472,139.75250244140622,138.4425048828125,139.0,825600.0,0.0028559343462759568,-2.1951469137869384,-0.6982195095524626,88.74707222590857,88.74654053875636,-3.136108354819413,-8.06518843200692,-11.570324696623999,-13.190443585483123,28.803683782367674,1.4425048828124432,5.457997455470007,6.63187637329105,-3.3002409156367776,16.563993662218877,1.665817728827136,11.597935017754963,-3.6083784273870094,67.76921198918444,-16.95554841651156,4.966058644463912,11,-3.1462478637695597,-7.005001068115263,-13.398752212524442,-13.691253662109403,9.272491455078097,2,0.0633178407754924,-1.5449270234407877,138.30999755859378,-1.029232512693232,137.71000671386722,-1.077016047807668,136.99249267578122,0.0633178407754924
10149,2023-11-24,138.72500610351562,139.01499938964844,136.8800048828125,137.74000549316406,456400.0,0.00014422170936034817,1.7284498308356815,-3.3390058449286824,87.08031417838612,89.40580656111429,-2.2757170140835967,-7.3541053876885485,-11.575261468972158,-13.07256249678818,30.91677864805518,2.1349945068359375,5.750365184551157,5.948380279541027,-3.7620990099169376,15.658859568998977,1.0931406348120447,10.80361992427001,-2.6972068923002155,68.38472806490472,-15.05085716660227,4.855239644728978,11,-2.5237579345703125,-7.025005340576172,-13.383132934570312,-13.711257934570312,6.345001220703125,4,0.07269771858977436,-2.1951469137869384,138.70500183105472,-1.5449270234407877,138.30999755859378,-1.029232512693232,137.71000671386722,0.07269771858977436
10150,2023-11-27,138.69000244140622,139.61250305175778,138.60249328613278,138.8699951171875,863600.0,-0.00025232409853548354,-4.690019771339242,-0.18273356776605057,86.7631260199994,90.17555547685573,-1.5720247359637654,-6.503654136898916,-11.458392805251748,-12.898556970579264,33.65687171922593,1.010009765625,5.969884013018856,5.184001541137661,-3.9579377694310836,14.325940851706392,0.613031885853303,9.75497119642202,-1.9172625841526383,67.3076923076923,-14.935940310006117,4.570969655284366,11,-1.28125,-6.9900016784667685,-12.697504043579073,-13.676254272460909,6.904998779296903,0,0.08592901808170339,1.7284498308356815,138.72500610351562,-2.1951469137869384,138.70500183105472,-1.5449270234407877,138.30999755859378,0.08592901808170339
10151,2023-11-28,138.58749389648438,139.98500061035156,138.1824951171875,138.72500610351562,1108800.0,-0.0007391199301849394,-2.804721721205875,0.7639877924719037,83.52813814968923,89.51124749739576,-0.8503528737529962,-5.677424075188242,-11.270701424732295,-12.63012514709709,35.91576766066626,1.8025054931640625,6.190458450483192,4.437243270874035,-4.190829506231125,13.065316047979195,0.12320688232145471,8.751279659426615,-1.707489013671875,54.99167031141733,-24.98176523638454,4.314036388552584,11,-0.34374237060546875,-6.771244049072266,-12.173120498657227,-13.573745727539062,5.727508544921875,1,0.09355109348007762,-4.690019771339242,138.69000244140622,1.7284498308356815,138.72500610351562,-2.1951469137869384,138.70500183105472,0.09355109348007762
10152,2023-11-29,137.27000427246094,139.01750183105472,137.03999328613278,139.01750183105472,1202000.0,-0.009506554934946121,1.2632461318151569,12.707944962272732,73.66366136313793,87.21150772716172,0.6332819545329755,-3.724723279046202,-9.885692437755338,-11.189612927930114,37.6702742223607,1.9775085449219318,6.191378486610063,2.5952533721923885,-5.3983958050243075,10.588902549409084,-1.4015712164159595,6.5920779608007365,2.714996337890625,12.560384099386207,-63.164337280611925,3.9968245886083458,11,0.9737472534179688,-5.453754425048828,-10.855630874633789,-12.256256103515625,8.762496948242188,2,0.09472209540839072,-2.804721721205875,138.58749389648438,-4.690019771339242,138.69000244140622,1.7284498308356815,138.72500610351562,0.09472209540839072
10153,2023-11-30,138.3125,138.47250366210938,136.88499450683594,137.63749694824222,1700000.0,0.007594490384584374,2.19093990093392,-0.38626838042678757,77.19186840096707,84.84358880441131,-0.1940799221389966,-4.106492386012235,-10.84144089173438,-12.114788314034627,39.20009447415824,1.5875091552734375,6.24707466538689,3.0846240997314567,-4.249576625480017,10.418824824942945,-0.5824762628742803,6.751724462337194,1.6725006103515625,46.1351719257552,-28.50108970991495,3.667100362605744,11,-0.06874847412109375,-6.496250152587891,-11.898126602172852,-13.298751831054688,7.81500244140625,3,0.08930858227660421,1.2632461318151569,137.27000427246094,-2.804721721205875,138.58749389648438,-4.690019771339242,138.69000244140622,0.08930858227660421
10154,2023-12-01,139.5625,139.76499938964844,138.27749633789062,138.3125,1115600.0,0.00903750564844108,-1.25377999722569,1.8518434794403655,76.15624967774522,83.41370778773847,-1.403120285675442,-4.667217367452423,-11.90697892217807,-13.240205711728777,40.743403690243376,1.4875030517578125,5.929030883253489,3.7451240539550668,-2.9317960185602487,10.422044126470382,0.406664017697409,7.0835840902127245,0.2985003662109307,86.37097488703596,13.93648424963392,3.3384600362576595,12,-1.3187484741210938,-7.746250152587891,-13.42500114440918,-14.548751831054688,7.1925048828125,4,0.06029551839593594,2.19093990093392,138.3125,1.2632461318151569,137.27000427246094,-2.804721721205875,138.58749389648438,0.06029551839593594
10155,2023-12-04,138.76249694824222,139.44749450683594,137.91000366210938,138.26499938964844,1214400.0,-0.0057322207022501015,-1.5465918568504056,0.3979980468750227,69.66074164761457,81.29322554015334,-0.36390693658506734,-3.3166169521034874,-10.930585892720472,-12.324715597450393,41.71237180008196,1.652496337890625,5.520219512251913,2.4876213073730753,-3.6296220265089687,8.60486464125512,-0.5710003595679609,5.5462429743141115,1.0025024414062216,60.56447564013047,-8.805234952082316,3.0586216669410224,12,-0.32999420166018467,-6.9462471008301065,-12.624998092651396,-13.748748779296903,8.300003051757784,0,0.04545544015635006,-1.25377999722569,139.5625,2.19093990093392,138.3125,1.2632461318151569,137.27000427246094,0.04545544015635006
10156,2023-12-05,137.77000427246094,138.48750305175778,136.94999694824222,137.8800048828125,1140800.0,-0.007152456157887288,1.3207692750619127,-0.22110783952887952,55.47519292429356,77.58515162086017,0.712967556908751,-1.7779243305816408,-9.77580502288086,-11.228839165743096,42.52113141765712,1.8125,4.823480458087829,1.0905036926269531,-4.204655038907077,6.385662424160984,-1.5570756731400763,3.7380830583939826,1.9949951171875,30.729453651506805,-34.191158501120555,2.6475793657670197,12,0.6624984741210938,-5.741252899169922,-12.058755874633789,-12.756256103515625,10.479995727539062,1,0.05679753724016057,-1.5465918568504056,138.76249694824222,-1.25377999722569,139.5625,2.19093990093392,138.3125,0.05679753724016057
10157,2023-12-06,137.73249816894528,139.20500183105472,137.05999755859378,138.73750305175778,1070400.0,-0.0002722370788453832,1.2113418279061154,9.136357331113885,54.50989226745569,73.78102051436542,0.7374961737725414,-1.3224781436624937,-9.358315418373934,-11.116297906518867,42.892274182154935,2.1450042724609375,4.392113186545458,0.7446228027343409,-3.984517900337778,5.47376350580646,-1.6199475488017185,3.1091931542704003,1.9173010253906568,29.427160598481617,-31.750356295604764,2.3645703515360577,12,0.7000045776367472,-4.928749084472628,-12.159376144409151,-12.718749999999972,9.410003662109403,2,0.04779194714370716,1.3207692750619127,137.77000427246094,-1.5465918568504056,138.76249694824222,-1.25377999722569,139.5625,0.04779194714370716
10158,2023-12-07,138.4375,138.87750244140622,136.8699951171875,138.23249816894528,2513600.0,0.005118630972553495,2.700451432348574,-0.20398093040206886,50.41299868432394,69.70687434835851,-0.010550753004224589,-1.5862436696726263,-9.685118511461155,-11.741642756374858,43.18602977644487,2.0075073242187216,3.934689749108429,1.117874908447277,-2.9666236242776733,5.202373441172227,-0.924374357915184,3.160124174809738,1.1017070068359374,54.145166476041894,-3.4299341170096724,2.0422492663624725,12,-0.01000213623046875,-5.362499237060547,-13.134376525878906,-13.423751831054688,8.785003662109375,3,0.05486231130079,1.2113418279061154,137.73249816894528,1.3207692750619127,137.77000427246094,-1.5465918568504056,138.76249694824222,0.05486231130079
10159,2023-12-08,138.33250427246094,138.52250671386722,137.14999389648438,137.36500549316406,1315200.0,-0.0007584341492663516,1.037119239044232,4.719464086340991,58.25129239147398,66.5388928340779,0.036781437019470786,-1.0009454022204523,-9.217993832637177,-11.558109135433654,43.36632766919139,1.372512817382841,3.4047530453573813,0.6753791809082088,-2.40522579028152,3.7559841520979376,-0.8649233046866414,2.215681666503059,1.0465500209961078,56.74139676412955,0.17348115049871637,1.5403024855948615,12,0.09499359130859375,-4.970005035400391,-12.920005798339844,-13.318756103515625,9.822494506835938,4,0.05634972206960276,2.700451432348574,138.4375,1.2113418279061154,137.73249816894528,1.3207692750619127,137.77000427246094,0.05634972206960276
10160,2023-12-11,139.89999389648438,140.83250427246094,138.71000671386722,139.11500549316406,1636400.0,0.01133131820512756,-1.6614623692947048,0.811358546509794,62.20730551817854,64.16991143057672,-1.4986164842748622,-2.1651488211031733,-10.37446248194368,-13.049203811584619,43.586206359661794,2.5,2.8707757651417865,1.9163688659668026,-0.5798192195418892,4.412556951475494,0.6682748232124709,3.1644629087211342,-3.029998779296875,76.46666949057904,19.84480350068732,1.2480940427543437,12,-1.0487442016601562,-5.2912445068359375,-14.090620040893555,-14.886245727539062,9.862503051757812,0,0.048999365871311706,1.037119239044232,138.33250427246094,2.700451432348574,138.4375,1.2113418279061154,137.73249816894528,0.048999365871311706
10161,2023-12-12,141.1300048828125,141.15249633789062,139.17750549316406,140.50250244140622,1345200.0,0.008792073195072803,4.873706661826103,0.7993779764797718,64.68752880889313,63.17256336899397,-2.6038692585429146,-2.9923452661109877,-11.20179477211434,-14.196249134403232,43.60437290139452,1.9749908447265625,2.4618735955986324,2.793254852294922,0.6575040338516658,4.929005670738178,1.7253794430732796,3.861130261516564,-4.180759582519528,99.47480563532841,42.13649510278578,1.0678754092216338,12,-2.1187591552734375,-6.092506408691406,-14.899381637573242,-16.116256713867188,9.25250244140625,1,0.042035675702793096,-1.6614623692947048,139.89999389648438,1.037119239044232,138.33250427246094,2.700451432348574,138.4375,0.042035675702793096
10162,2023-12-13,143.72500610351562,144.14500427246094,141.13999938964844,141.88999938964844,1554400.0,0.0183873105003991,1.2467300594949489,2.924302110689489,71.27119904309296,62.51471121811906,-4.678981389415583,-5.300716563382764,-13.323422872249353,-16.704926707546093,43.255192322115434,3.0149993896484375,2.117485187755989,5.033755493164051,1.9458940861789813,8.121616900149121,3.489824789671502,6.5776861966566,-6.607630761718752,94.2268365581249,36.629633289852904,1.5439307034925367,12,-3.2175064086914062,-7.076255798339844,-17.494382858276367,-18.711257934570312,7.1924896240234375,2,0.031483692498334825,4.873706661826103,141.1300048828125,-1.6614623692947048,139.89999389648438,1.037119239044232,138.33250427246094,0.031483692498334825
10163,2023-12-14,140.85499572753906,144.11749267578125,140.52000427246094,144.11749267578125,2452800.0,-0.01996876155224847,1.205358938501761,-1.777920987202621,57.26958461748372,60.416192878090015,-1.576138304166676,-2.226269185407716,-10.028371882204738,-13.787877007728127,42.567192122377705,3.5974884033203125,1.831348143306485,1.9614952087402457,-1.1374111417959227,5.060401559276414,0.4120420334721757,3.5109483840083158,-3.3159626499023602,52.966352184108636,-3.1313741918671525,1.5494531752680827,12,-0.34749603271484375,-3.2762451171875,-13.984375000000014,-15.485000610351562,8.63250732421875,3,0.04463814769962271,1.2467300594949489,143.72500610351562,4.873706661826103,141.1300048828125,-1.6614623692947048,139.89999389648438,0.04463814769962271
10164,2023-12-15,139.67750549316406,141.72000122070312,139.39999389648438,140.5625,4520800.0,-0.008359591566440838,-2.222192788191538,0.2712629378282689,53.126494598430774,58.579054317069584,-0.425348940794521,-0.9960836459348457,-8.413915872192547,-12.56999639961495,41.319434624358585,2.32000732421875,1.7140094881979735,0.7181297302246037,-2.389028334845648,3.825287795294855,-0.8354493023105363,2.2717087627597436,-1.7421141438379095,17.801273484788503,-35.35505613702047,1.5535790325351293,12,0.8299942016601562,-1.9850006103515625,-12.681877136230469,-14.215003967285156,9.949996948242188,4,0.0540172745948313,1.205358938501761,140.85499572753906,1.2467300594949489,143.72500610351562,4.873706661826103,141.1300048828125,0.0540172745948313
10165,2023-12-18,140.16499328613278,141.49749755859375,140.09249877929688,141.49749755859375,1489200.0,0.0034900952107321803,1.10880941747684,1.5056638907567692,54.87560448101163,58.51243337892715,-0.7744083114017144,-1.3003804531997787,-8.541722650520398,-12.966067230815241,40.004246760693285,1.8199920654296875,1.4561347480733389,1.0469924926757415,-1.9596736072768977,4.053658592628381,-0.4563405573005639,2.550325542652047,-1.8570251614185338,19.878974043925094,-31.680134309421167,1.5033330499763173,12,0.34250640869143467,-2.409988403320284,-12.848117828369112,-14.487495422363253,9.287506103515653,0,0.05700428691815573,-2.222192788191538,139.67750549316406,1.205358938501761,140.85499572753906,1.2467300594949489,143.72500610351562,0.05700428691815573
10166,2023-12-19,140.07249450683594,141.00250244140625,139.85249328613278,140.34249877929688,1445200.0,-0.0006599278259730168,-2.2394317766648397,0.2026291983006358,59.371319875174244,59.05259200200699,-0.3586723083984964,-1.0770352570784212,-8.155414731518192,-12.774137076274172,38.81023093412026,1.150009155273466,1.1285638920731458,0.8363693237304801,-2.1226397001434236,3.795378347604384,-0.643135188206486,2.315873835667446,-1.4143042132568837,14.172795359022924,-40.57121901054458,1.4795045119369568,12,0.43500518798828125,-1.6749954223632812,-11.90874481201169,-13.97124481201169,10.427505493164062,1,0.06917848129657855,1.10880941747684,140.16499328613278,-2.222192788191538,139.67750549316406,1.205358938501761,140.85499572753906,0.06917848129657855
10167,2023-12-20,138.41499328613278,140.77499389648438,138.38749694824222,139.84750366210938,2088000.0,-0.01183316700783299,-2.210073344617205,5.305510031082332,50.32919015399444,59.04327994308149,1.5710327911550053,0.6205512823142669,-6.252929983152939,-11.023438225433281,37.118484836513275,2.387496948242159,0.9039393198285666,-0.8263816833496378,-3.7788376610488683,2.1260742943495927,-2.302609672199253,0.6498463054999775,5.730010986328153,0.4798666386157588,-53.06652859200749,1.476227988849616,12,2.232505798339872,1.1900100708008097,-9.023746490478487,-11.872497558593722,13.787506103515653,2,0.08646111056297645,-2.2394317766648397,140.07249450683594,1.10880941747684,140.16499328613278,-2.222192788191538,139.67750549316406,0.08646111056297645
10168,2023-12-21,147.4875030517578,147.81500244140625,142.17750549316406,144.25,2682400.0,0.06554571546212662,1.8965930873896018,-2.2600206644581524,66.94100739323898,60.00880383216648,-6.7975682897459535,-8.179633783422588,-15.01729094520195,-19.955873920449037,35.78958148264796,9.400009155273466,1.2111588427607671,7.807003021240234,3.099561024006306,12.514445018474163,5.453282022623284,10.160724019857184,-9.100006103515597,96.52612889076639,45.18485526948548,2.353720998616959,12,-4.386253356933594,-5.3287506103515625,-16.35812759399414,-19.612503051757812,3.654998779296875,3,0.02325615801209646,-2.210073344617205,138.41499328613278,-2.2394317766648397,140.07249450683594,1.10880941747684,140.16499328613278,0.02325615801209646
10169,2023-12-22,148.80999755859375,149.43499755859375,147.625,148.0399932861328,1873200.0,0.00896682416795569,-1.2625098944276492,0.23783893332327866,71.0088958854056,60.98675831741393,-7.238766901190473,-9.17842988938122,-16.0299031396207,-21.112456457972556,35.5681525192213,1.9474945068359375,1.6155828247525506,8.625247955322266,2.4249177079981905,14.82557820264634,5.525082831660228,11.725413078984303,-10.422500610351534,94.34261176311342,42.34347618641428,3.100165123662042,12,-4.898750305175781,-5.84124755859375,-16.854372024536133,-20.519996643066406,5.5749969482421875,4,0.004552822419725544,1.8965930873896018,147.4875030517578,-2.210073344617205,138.41499328613278,-2.2394317766648397,140.07249450683594,0.004552822419725544
10170,2023-12-26,150.6074981689453,150.9499969482422,148.95249938964844,149.2375030517578,1288000.0,0.01207916564640632,-1.059273242095328,1.7792045657214197,75.9684323464737,62.240192043811774,-8.222347383200088,-10.579752922044634,-17.471224966033816,-22.72133013790622,35.273170125331774,2.1399993896484375,2.1208280223581824,9.826873779296875,2.123046494655938,17.530701063937812,5.974960136976421,13.67878742161733,-11.778101196289043,97.27364155783582,40.824931735587256,3.8519136423204636,12,-5.938751220703125,-6.881248474121094,-17.82999610900879,-21.62999725341797,4.217498779296875,1,-0.006506951775002268,-1.2625098944276492,148.80999755859375,1.8965930873896018,147.4875030517578,-2.210073344617205,138.41499328613278,-0.006506951775002268
10171,2023-12-27,151.55250549316406,151.94749450683594,150.47500610351562,150.47500610351562,1065600.0,0.006274636626382835,-1.733158677334844,0.786498708010336,76.96586794969515,62.87293303343424,-8.418769780790825,-11.071282615975264,-18.074369600427303,-23.443076364557015,35.29996322861181,1.4724884033203125,2.6440344667577733,10.12363052368164,1.1239046762416933,19.123356371121588,5.623767599961667,14.623493447401614,-11.995872521972643,97.08710114463443,35.682812932170364,4.499862923719979,12,-6.385009765625,-7.327507019042969,-18.717504501342773,-22.57500457763672,2.3524932861328125,2,-0.013856624122986494,-1.059273242095328,150.6074981689453,-1.2625098944276492,148.80999755859375,1.8965930873896018,147.4875030517578,-0.013856624122986494
10172,2023-12-28,150.2725067138672,151.79750061035156,150.25750732421875,151.00999450683594,1175200.0,-0.008445909720407818,-3.0130820310946755,-0.6844438150534589,72.58589330610823,64.57474510994808,-6.8306522998048536,-9.241014686019184,-16.44091022983463,-21.962157785360546,36.02238539664385,1.5399932861328125,3.0278931939272127,8.193506622314459,-1.4002075893526467,17.787220833981564,3.396649516480892,12.990363728148026,-9.724604819824208,82.85578632048804,19.685059907097532,4.796857105833556,12,-5.105010986328125,-5.863761901855469,-16.972505569458008,-21.295005798339844,4.1999969482421875,3,0.001513871639647224,-1.733158677334844,151.55250549316406,-1.059273242095328,150.6074981689453,-1.2625098944276492,148.80999755859375,0.001513871639647224
10173,2023-12-29,150.6649932861328,151.11749267578125,149.91250610351562,150.05999755859375,1136400.0,0.0026118322030319607,-1.6778114986181991,-0.8203467681867086,73.2798389754154,66.81400559627971,-6.3533762752051075,-9.128665828838308,-16.41908611303637,-22.134712620556797,36.81409766725694,1.204986572265625,3.340220387401672,7.9683685302734375,-2.1788683294046223,18.115605389951497,2.8947501004344076,13.041986960112467,-9.205123983066386,70.32960438295814,6.0834803636121535,5.073618429839028,12,-5.49749755859375,-6.256248474121094,-17.308115005493164,-21.68749237060547,4.7400054931640625,4,0.01020479986744971,-3.0130820310946755,150.2725067138672,-1.733158677334844,151.55250549316406,-1.059273242095328,150.6074981689453,0.01020479986744971
10174,2024-01-02,147.9774932861328,150.8925018310547,147.01499938964844,150.22000122070312,1556000.0,-0.01783758749383857,1.1616683183687706,-3.7066508613079776,64.62917671898015,67.89773584494289,-2.6426069755481763,-6.09068405393532,-13.29668285015481,-19.24650387144129,36.72038102369353,3.87750244140625,3.2853458343597026,4.860118865966797,-5.436683952168465,15.156921684102059,-0.28828254310082,10.008520275034414,-5.6786139667648285,19.51332689880466,-41.4029706983215,5.148401409067628,1,-2.80999755859375,-3.5687484741210938,-14.348115921020508,-18.758743286132812,6.3125,1,0.02138844546313501,-1.6778114986181991,150.6649932861328,-3.0130820310946755,150.2725067138672,-1.733158677334844,151.55250549316406,0.02138844546313501
10175,2024-01-03,145.07000732421875,148.29750061035156,144.88999938964844,147.9149932861328,1530800.0,-0.01964816336151931,-1.1263646015339717,1.2686626067431022,56.72700367857776,67.60392293420993,1.1553195666211309,-2.8316043140519014,-9.941796670073472,-16.145154883363375,36.539279753056256,3.407501220703125,3.5783307874102093,1.6372573852539176,-8.482793451047229,11.757308221555064,-3.42276803289667,6.697282803404505,-1.9992387898533366,2.5505924068148405,-51.278766199065146,5.060025418150578,1,0.0974884033203125,-0.6612625122070312,-11.119382858276367,-15.85125732421875,9.4849853515625,2,0.06421028960037889,1.1616683183687706,147.9774932861328,-1.6778114986181991,150.6649932861328,-3.0130820310946755,150.2725067138672,0.06421028960037889
10176,2024-01-04,145.59500122070312,146.85000610351562,144.875,144.875,1291600.0,0.0036189003238351614,-4.486118764040182,-0.2530772490064307,53.43560070869498,67.94907966250999,1.6718921036302277,-2.888401094506378,-10.014462248558289,-16.470666060343262,36.95526253619943,1.975006103515625,4.09195433430844,1.7710014343261662,-8.027176706469504,11.569179575121836,-3.1280876360716547,6.670090504723987,-1.8140946085400742,10.40088345570488,-36.73556957929659,4.899089070397833,1,1.467498779296875,-1.1862564086914062,-11.040624618530273,-16.376251220703125,7.8274993896484375,3,0.06339500429377787,-1.1263646015339717,145.07000732421875,1.1616683183687706,147.9774932861328,-1.6778114986181991,150.6649932861328,0.06339500429377787
10177,2024-01-05,144.31500244140625,146.11749267578125,143.6374969482422,145.59500122070312,1160800.0,-0.008791502239534732,1.1333464592767606,-1.7777730682829653,56.75124467281227,66.8168838046848,4.33242036946686,-1.148876007715245,-8.338779894285153,-15.01033426167919,36.9590691762898,2.4799957275390625,4.559002045507356,0.16187744140626137,-9.207598465987616,9.531353348800138,-4.522860512290691,4.846615395103214,7.6324920654296875,9.057565242580205,-35.79890819399113,4.684737953696945,1,3.4774932861328125,0.09374237060546875,-9.285001754760742,-14.980003356933594,7.1750030517578125,4,0.06645183228115381,-4.486118764040182,145.59500122070312,-1.1263646015339717,145.07000732421875,1.1616683183687706,147.9774932861328,0.06645183228115381
10178,2024-01-08,146.03250122070312,146.17999267578125,143.9824981689453,144.50750732421875,1703200.0,0.011901041126990197,1.414859902409578,-1.191402617838495,62.14409472651068,65.83190589814092,2.6673221273143497,-2.390778475488048,-9.59774313426766,-16.516561378859762,37.09233227208843,2.1974945068359375,5.058255353100719,1.4996261596679688,-7.502924448062572,10.50217676739851,-3.0016491441973017,6.000901463533239,5.748793334960936,33.01175272996483,-14.636356631763668,4.501275303865264,1,1.7599945068359375,-1.6237564086914062,-11.002500534057617,-16.69750213623047,7.1349945068359375,0,0.05779537000910939,1.1333464592767606,144.31500244140625,-4.486118764040182,145.59500122070312,-1.1263646015339717,145.07000732421875,0.05779537000910939
10179,2024-01-09,146.12750244140625,146.16250610351562,144.13499450683594,144.63999938964844,855600.0,0.0006505484731755828,1.6035288470016558,0.9754157411298553,61.56759076982287,64.23181238962417,2.404669791801865,-1.9730128132121365,-9.200358867609964,-16.404020357228745,37.23279707117564,2.0275115966796875,5.9312623580507875,1.2048774719238224,-7.330229552426488,9.739984496274133,-3.0626760402513185,5.472430984098963,5.490916162109386,53.43355228259517,2.178945631095928,4.2675535121751516,1,1.6649932861328125,-1.7187576293945312,-11.097501754760742,-16.792503356933594,9.12750244140625,1,0.06348905019854612,1.414859902409578,146.03250122070312,1.1333464592767606,144.31500244140625,-4.486118764040182,145.59500122070312,0.06348905019854612
10180,2024-01-10,146.7550048828125,146.86749267578125,145.41250610351562,146.0175018310547,938000.0,0.004294211773433032,2.0234158251026524,0.4957993537467303,62.70078018104652,62.646802637552085,1.3110978737181256,-2.1719818276234832,-9.300220883812926,-16.79287689924007,36.661001153754825,1.454986572265625,5.700118111825702,1.4896293640136662,-6.741370844779624,9.720629572806956,-2.6258707403829646,5.605129468410297,4.703795287597671,96.51740118385685,38.89619927802721,4.115500104396644,1,0.962493896484375,-2.3462600708007812,-11.725004196166992,-17.420005798339844,6.9099884033203125,2,0.051343996133809355,1.6035288470016558,146.12750244140625,1.414859902409578,146.03250122070312,1.1333464592767606,144.31500244140625,0.051343996133809355
10181,2024-01-11,147.0625,147.2274932861328,145.90750122070312,147.0399932861328,1117200.0,0.0020952956080309004,6.489459330764902,0.030517451844495478,67.32448323656027,62.06220151871343,0.33493855661640737,-2.120985080498997,-9.117204277681083,-16.863582740281657,36.00049456583491,1.3199920654296875,5.229917606790195,1.5004997253417969,-6.528108625781073,9.529108076464667,-2.5138044502196237,5.5148039009032175,4.2398741059668055,95.40408204901519,29.292694726986454,4.014304175561431,1,0.31499481201171875,-2.6537551879882812,-11.93812370300293,-17.727500915527344,6.597503662109375,3,0.05094767650339982,2.0234158251026524,146.7550048828125,1.6035288470016558,146.12750244140625,1.414859902409578,146.03250122070312,0.05094767650339982
10182,2024-01-12,148.25,148.33749389648438,146.9425048828125,147.77000427246094,914400.0,0.008074798130046856,3.2596156086196855,21.32677966101695,52.23311921677492,59.72367710108671,-1.3070777921232377,-3.1116375116881727,-9.825016751764707,-17.807299461032187,34.622334989475746,1.394989013671875,4.4441474413200694,2.461750030517578,-5.6038381943865545,10.52733825542171,-1.5710440819345024,6.494544142969659,2.8990765628123256,97.99095333363698,34.25098792857419,4.032794112452072,1,-0.9850006103515625,-3.8412551879882812,-13.019372940063477,-18.915000915527344,6.4149932861328125,4,0.03489039197539001,6.489459330764902,147.0625,2.0234158251026524,146.7550048828125,1.6035288470016558,146.12750244140625,0.03489039197539001
10183,2024-01-16,147.1425018310547,148.3249969482422,146.51499938964844,147.7949981689453,1218000.0,-0.007470476687658101,1.1138732959101845,-1.359379470388149,45.05413339053976,57.54867228681556,-0.8401413515342142,-1.5904884188684036,-8.255962027005154,-16.458346477299358,33.50402679012653,1.80999755859375,3.4415593125742134,1.0398765563964787,-6.699639309789234,8.779392422582191,-2.8298813766963633,4.909634489489321,3.8563431394662473,71.56472958989161,11.212651984175615,3.869757933092852,1,-1.1550064086914062,-2.7337570190429688,-11.524375915527344,-17.80750274658203,9.632492065429688,1,0.02954621273941016,3.2596156086196855,148.25,6.489459330764902,147.0625,2.0234158251026524,146.7550048828125,0.02954621273941016
10184,2024-01-17,147.22250366210938,147.42750549316406,146.29249572753906,146.4774932861328,1122400.0,0.0005437030773511875,-1.0358819262928851,-1.1417847621720218,38.8209991201486,55.55911622476787,-1.1605446217510291,-1.1344178536510299,-7.880805661913882,-16.31637097928251,32.99418457122588,1.135009765625,2.5976995102272156,0.7426284790039119,-6.3899670666011446,7.875224024608968,-2.8236692937986163,4.30892625180644,3.629114347965981,61.880516662145524,5.9427038480393435,3.566297772802532,1,-1.2350082397460938,-2.6737594604492188,-11.471254348754883,-17.88750457763672,11.052490234375,2,0.040381000985243665,1.1138732959101845,147.1425018310547,3.2596156086196855,148.25,6.489459330764902,147.0625,0.040381000985243665
10185,2024-01-18,148.15499877929688,148.47000122070312,146.63499450683594,147.22250366210938,1082400.0,0.006333916989536226,1.34880859375,1.2516538658474143,38.77039680530325,53.92964912439101,-1.7985503812311094,-1.5153214831861987,-8.397240434932712,-17.005960033419967,32.58190500848772,1.8350067138671875,1.657546836397188,1.2756233215332031,-5.235701429801679,7.7869480728680855,-1.980039054134238,4.531285697200644,2.5523368095418277,87.7072217987805,35.44713804699607,3.2556623756674368,1,-2.1012496948242188,-2.9875030517578125,-12.260000228881836,-18.81999969482422,10.330001831054688,3,0.047922825162938665,-1.0358819262928851,147.22250366210938,1.1138732959101845,147.1425018310547,3.2596156086196855,148.25,0.047922825162938665
10186,2024-01-19,149.7624969482422,150.14500427246094,147.89999389648438,148.56500244140625,1259600.0,0.010850110912153266,1.2878979901255685,1.2841831391543397,48.35001224260902,52.99617885436843,-3.0762182151488844,-2.4871654850428797,-9.563516271120136,-18.391112042936527,32.48707902927937,2.2450103759765625,1.1787501700033545,2.3986213684082145,-3.381041096065644,8.178283832882073,-0.4912098638287148,5.288452600645144,0.8034418677845849,90.07121412558719,39.9594702582384,2.889831232236923,1,-2.6987457275390625,-4.595001220703125,-13.03249740600586,-19.501243591308594,7.2750091552734375,4,0.02605790112620343,1.34880859375,148.15499877929688,-1.0358819262928851,147.22250366210938,1.1138732959101845,147.1425018310547,0.02605790112620343
10187,2024-01-22,150.38250732421875,150.99749755859375,150.0500030517578,150.81500244140625,967200.0,0.004139957523483506,1.3762054186438084,-0.3611666815326393,49.099358122998694,51.54676367620043,-3.067636240603804,-2.2816087366647366,-9.786851668597535,-18.79520827818493,33.38123524875324,1.2350006103515625,1.1875358333675763,2.4202560424804744,-1.6974832492471137,6.537995334208063,0.36138639661666616,4.479125688344283,-6.7450103759765625,86.92901179515286,37.748163427657374,2.058869645863799,1,-2.8162612915039062,-5.2150115966796875,-13.358135223388672,-19.961257934570312,7.2974853515625,0,0.021794398804805715,1.2878979901255685,149.7624969482422,1.34880859375,148.15499877929688,-1.0358819262928851,147.22250366210938,0.021794398804805715
10188,2024-01-23,150.91749572753906,151.78250122070312,149.88250732421875,151.1425018310547,864000.0,0.0035575175121058678,1.5249006407656744,0.5202511995484053,60.86477951956694,51.46867353728311,-3.170196721923702,-2.684068824563667,-9.918426507322522,-19.121952914646613,32.49581796941373,1.899993896484375,1.3198312145722468,2.7837448120117188,-1.5317055583203967,7.099195182343834,0.6260196268456468,4.941469997177791,-7.132798767089838,84.24399585317113,30.017004990091564,2.1577251851660604,1,-2.3199920654296875,-5.75,-12.339370727539062,-18.99999237060547,6.2350006103515625,1,0.024831432171120493,1.3762054186438084,150.38250732421875,1.2878979901255685,149.7624969482422,1.34880859375,148.15499877929688,0.024831432171120493
10189,2024-01-24,149.4875030517578,151.58999633789062,149.28500366210938,151.25750732421875,1372400.0,-0.009475327356100016,-1.1195305210430684,7.866472263664723,68.32609375454979,52.09370837878347,-1.3560707533057723,-1.2656048868087169,-8.086227010981816,-17.504487676649973,31.137154107305363,2.30499267578125,1.4429233205971173,1.3198768615722543,-3.028435966924377,5.6681896900688855,-0.8542795526760756,3.494033275820584,-5.382893920898425,55.41534384476519,-5.127428483707838,2.174156414248317,1,-0.6425018310546875,-4.32000732421875,-10.444377899169922,-17.552501678466797,7.6024932861328125,2,0.048749833236584106,1.5249006407656744,150.91749572753906,1.3762054186438084,150.38250732421875,1.2878979901255685,149.7624969482422,0.048749833236584106
10190,2024-01-25,149.62750244140625,150.42999267578125,148.7550048828125,149.71499633789062,1079600.0,0.0009365290528664527,1.2075816993464052,0.04943146061603979,67.28094266582968,52.08887053759118,-1.1686524029801433,-1.5629191899757302,-7.871725130397664,-17.44703219589755,29.336073605165115,1.67498779296875,1.2823927353929037,1.5088760375976449,-2.7447270164970234,5.762479091692313,-0.6179254894496751,3.635677564644965,-5.215777626953127,44.494662872773574,-21.465783578660677,2.12680152704733,1,-0.5900039672851562,-4.4600067138671875,-10.52750015258789,-17.627498626708984,7.6824951171875,3,0.057793462525142836,-1.1195305210430684,149.4875030517578,1.5249006407656744,150.91749572753906,1.3762054186438084,150.38250732421875,0.057793462525142836
10191,2024-01-26,149.45249938964844,150.3350067138672,148.75,150.3350067138672,685600.0,-0.0011695914781866268,2.592053392350785,10.086501569584932,74.31954731351024,54.542918103895104,-0.6917167211840649,-1.6372527858479202,-7.359431575701876,-17.07793834051307,27.27295601587074,1.5850067138671875,1.145811667030273,1.438873291015625,-2.553477295685127,5.431223877716377,-0.557302002334751,3.435048584366001,-4.7459435189453245,23.165675411848767,-47.92745996390106,1.9961752933503754,1,-0.41500091552734375,-4.285003662109375,-10.321247100830078,-17.452495574951172,6.8950042724609375,4,0.06043727109008623,1.2075816993464052,149.62750244140625,-1.1195305210430684,149.4875030517578,1.5249006407656744,150.91749572753906,0.06043727109008623
10192,2024-01-29,150.5,151.15249633789062,148.87249755859375,148.87249755859375,1270400.0,0.00700891998882236,-1.801837614850928,-1.8441800954422851,72.5802620335208,57.6013768420041,-1.5494297303343672,-2.8109554584098646,-8.133285962917626,-17.889276429374263,25.312123613452364,2.279998779296875,0.9533135372738002,2.4749992370605582,-1.5456455427994342,6.495644016920551,0.464676847130562,4.4853216269905545,-5.510406315296876,57.70813835300748,-17.450128491178354,2.0103223899299962,1,-1.4625015258789062,-5.3325042724609375,-11.047500610351562,-18.428749084472656,5.9499969482421875,0,0.04343857876090107,2.592053392350785,149.45249938964844,1.2075816993464052,149.62750244140625,-1.1195305210430684,149.4875030517578,0.04343857876090107
10193,2024-01-30,152.20249938964844,152.27000427246094,149.6999969482422,149.6999969482422,1209200.0,0.01131228830331188,-1.0539499036608864,1.5376336021001313,76.41306525595658,61.77827307931611,-2.7476289006642958,-4.629731539796239,-9.542355680021842,-19.339284155859644,23.561117218128754,2.57000732421875,0.6662092871363541,4.100623321533192,-0.18276599363952073,8.384012636705904,1.9589286639468355,6.242317979119548,-6.941189403505319,98.08224997507445,19.342505046092597,2.1416946575863505,1,-2.75,-4.9787445068359375,-12.076248168945312,-18.829998016357422,4.8925018310546875,1,0.03598819538508402,-1.801837614850928,150.5,2.592053392350785,149.45249938964844,1.2075816993464052,149.62750244140625,0.03598819538508402
10194,2024-01-31,151.1425018310547,152.92250061035156,150.4774932861328,152.25,2575600.0,-0.006964389959721262,-1.006147297255,-0.44255627911514356,68.38468197855006,65.06874920967687,-1.1992134575828004,-3.499903765088618,-8.245164705011717,-18.037460842416408,23.263535737786047,2.44500732421875,0.7642371090313418,2.8823753356933537,-1.6104103227330882,7.3751609941197955,0.6359825064801328,5.128768164906575,-5.4606701877324895,57.339759882098676,-18.360113490965674,2.2463928292132156,1,-0.7312545776367188,-2.8625030517578125,-8.512500762939453,-15.411251068115234,5.1999969482421875,2,0.03976376223779754,-1.0539499036608864,152.20249938964844,-1.801837614850928,150.5,2.592053392350785,149.45249938964844,0.03976376223779754
10195,2024-02-01,154.38499450683594,154.59750366210938,150.95750427246094,151.68499755859375,1486000.0,0.02145321558462543,1.329588234432449,-2.4379245257023188,74.62588071082922,67.98829015059022,-3.8722547442337714,-6.333480579991885,-11.163809888871697,-21.00735724766838,24.03362755078874,3.6399993896484375,1.203986046346813,5.65911865234375,0.6564239544634631,10.661813350224037,3.1577713034035924,8.160466001283908,-8.123909346151379,96.3658140712172,22.20174135061609,2.501347348940149,2,-2.71124267578125,-5.267494201660156,-10.944995880126953,-17.843746185302734,1.727508544921875,3,0.01752114471808275,-1.006147297255,151.1425018310547,-1.0539499036608864,152.20249938964844,-1.801837614850928,150.5,0.01752114471808275
10196,2024-02-02,154.8249969482422,155.65750122070312,152.99000549316406,154.07749938964844,1349200.0,0.0028500337277712617,1.2113898270780363,0.2768512605469434,73.28260030885043,70.67531706012932,-3.932127329000025,-6.373302680698231,-11.291306098749885,-21.180295040639834,24.944199122552607,2.6674957275390625,1.805056388455938,5.637621307373053,0.1697189148327709,11.105523699913334,2.9036701111029117,8.371572503643193,-7.730269937415159,87.73023105190009,15.895191717915907,2.7339511962701404,2,-2.621246337890625,-5.177497863769531,-10.627498626708984,-17.526248931884766,1.850006103515625,4,0.016050383719253603,1.329588234432449,154.38499450683594,-1.006147297255,151.1425018310547,-1.0539499036608864,152.20249938964844,0.016050383719253603
10197,2024-02-05,153.90499877929688,154.27000427246094,152.78500366210938,154.21499633789062,1422800.0,-0.005942181088838483,6.071205405798154,-0.4147138074630522,74.26882011304608,72.16465490384921,-2.7490044569739496,-4.9518946455849004,-10.082391413370402,-20.051516197716012,26.371990271345997,2.0399932861328125,2.366310129427063,4.238123321533209,-1.1114037548884426,9.58765039795486,1.5633597833223973,6.91288685974402,-5.78273886328472,70.58327847942401,-1.2328318182479308,2.674763538210821,2,-1.7012481689453125,-4.257499694824219,-9.208751678466797,-16.107501983642578,1.915008544921875,0,0.0158702115083027,1.2113898270780363,154.8249969482422,1.329588234432449,154.38499450683594,-1.006147297255,151.1425018310547,0.0158702115083027
10198,2024-02-06,154.47250366210938,154.97999572753906,153.61749267578125,154.50250244140625,1342400.0,0.003687371347998347,1.7665448010905935,0.09677101791691278,75.13872604832872,72.92161404760243,-3.0834585311078513,-5.117028223069099,-10.361162607299718,-20.41679605042603,27.92110965299988,1.3625030517578125,2.6808702433705207,4.383628082275379,-1.0889166737022435,9.856172838253002,1.6473557042865536,7.119900460264205,-5.446014789534303,77.12363429628518,3.88340640692752,2.736272377988812,2,-2.2687530517578125,-4.825004577636719,-9.684383392333984,-16.675006866455078,2.9524993896484375,1,0.012801587591655395,6.071205405798154,153.90499877929688,1.2113898270780363,154.8249969482422,1.329588234432449,154.38499450683594,0.012801587591655395
10199,2024-02-07,155.40499877929688,156.5449981689453,155.1475067138672,155.52499389648438,1089600.0,0.006036641441555357,-3.401691738357284,4.0,75.13872604832872,73.79470109010232,-3.4512152794862914,-5.606276057256622,-10.988780193838636,-21.173880254531866,29.68343064399396,2.0724945068359375,2.98670384698255,4.852248382568348,-0.7770291408496348,10.48152590598633,2.037609620859371,7.666887144277325,-5.582788424946443,79.5973040728381,7.8488548769164055,2.814638761708987,2,-2.7574996948242188,-5.313751220703125,-10.616878509521484,-17.607501983642578,1.44000244140625,2,0.010874826773148882,1.7665448010905935,154.47250366210938,6.071205405798154,153.90499877929688,1.2113898270780363,154.8249969482422,0.010874826773148882
10200,2024-02-08,154.2899932861328,155.49249267578125,153.99000549316406,155.125,1715600.0,-0.00717483672933561,-1.0940846208649235,6.958672431332655,66.25381264571318,72.89850834923597,-1.7939345149698909,-4.108467601427947,-9.574439271741483,-19.855034959728812,31.03748767979625,1.5024871826171875,3.0477071133410902,3.3604934692382926,-2.2068350355938833,8.927821974070469,0.5768292168222047,6.144157721654381,-3.5265926377390997,40.02637826431021,-28.18970043396837,2.783664252416088,2,-1.5812454223632812,-4.1987457275390625,-9.501873016357422,-16.492496490478516,1.95001220703125,3,0.01330290739826312,-3.401691738357284,155.40499877929688,1.7665448010905935,154.47250366210938,6.071205405798154,153.90499877929688,0.01330290739826312
10201,2024-02-09,154.55499267578125,155.08749389648438,153.5175018310547,154.7324981689453,1123600.0,0.0017175410018781534,2.53802245413751,0.21257971967911116,65.37112444715262,72.09749306186173,-1.4069891474717622,-3.987825558313432,-9.527547605909973,-19.911186895592436,32.23949725336536,1.5699920654296875,3.1518518616713322,3.250868225097662,-2.2284822030682676,8.730218653263591,0.511193011014683,5.990543439180641,-2.9821683745103087,47.07424466854697,-17.999207303984846,2.7396752140829657,2,-1.4324951171875,-4.4637451171875,-9.76687240600586,-16.757495880126953,2.3625030517578125,4,0.010077386365925145,-1.0940846208649235,154.2899932861328,-3.401691738357284,155.40499877929688,1.7665448010905935,154.47250366210938,0.010077386365925145
10202,2024-02-12,153.42250061035156,154.30499267578125,152.97999572753906,154.25,1157200.0,-0.007327437605366693,1.826706163837302,4.661824121034987,58.83912457303337,70.14483298598137,0.20523885003069609,-2.5802443014750907,-8.047420497273663,-18.57634835233563,33.027321575591905,1.5749969482421875,3.269487057671654,1.8597511291503963,-3.499602495660639,7.219104753961432,-0.8199256832551214,4.539427941555914,-1.1535719676062115,12.41247068088822,-48.160837575343365,2.679676812405523,2,0.0887451171875,-3.3312530517578125,-7.686878204345703,-15.625003814697266,5.3249969482421875,0,0.021199644305541998,2.53802245413751,154.55499267578125,-1.0940846208649235,154.2899932861328,-3.401691738357284,155.40499877929688,0.021199644305541998
10203,2024-02-13,151.49000549316406,152.96249389648438,150.6999969482422,152.75,1777200.0,-0.012595904182890805,1.685484528240376,1.5226530950932124,56.824005590821734,68.86031338734489,2.264136254133348,-0.32184648717714026,-5.816186512472683,-16.447855847775628,33.61551048526147,2.722503662109375,3.310074222534837,-0.2901191711425781,-5.23091287585504,4.650674533569884,-2.760516023498809,2.180277681213653,5.05499267578125,13.515968861112416,-45.738945108074304,2.470396852356236,2,2.1324920654296875,-1.22625732421875,-5.389385223388672,-13.692508697509766,9.04998779296875,1,0.028582755786156877,1.826706163837302,153.42250061035156,2.53802245413751,154.55499267578125,-1.0940846208649235,154.2899932861328,0.028582755786156877
10204,2024-02-14,153.16749572753906,153.29750061035156,150.9425048828125,151.61749267578125,1427200.0,0.011073273308783937,1.6021867966043113,-1.230166515289131,60.919181013181316,67.3373467542729,1.0103479665117732,-1.6138600492257638,-7.209583349222555,-17.877287170005133,34.393138307659484,2.3549957275390625,3.3762893359171073,1.0901214599609261,-3.390012332426238,5.57025525234809,-1.149945436232656,3.3301883561545083,3.2606024169921852,51.48671839429956,-9.237245085004346,2.2400668961935817,2,0.4550018310546875,-2.8274993896484375,-7.066875457763672,-15.369998931884766,6.6800079345703125,2,0.02779641531642052,1.685484528240376,151.49000549316406,1.826706163837302,153.42250061035156,2.53802245413751,154.55499267578125,0.02779641531642052
10205,2024-02-15,155.2550048828125,155.4824981689453,153.36749267578125,154.0225067138672,1213200.0,0.013628930507467496,1.5066958432422168,0.7951585434283971,66.00913549582168,66.52918399726971,-1.0513305472038326,-3.3119890315882685,-8.957094242405162,-19.70335770729764,35.10858091709655,2.31500244140625,3.281844027054973,2.8226303100585994,-1.4701272826496279,7.115387902766827,0.6762515137044716,4.969009106412727,1.0585312377929768,95.24321530440997,28.538679867561342,2.146378796354114,2,-1.63250732421875,-4.276252746582031,-9.15438461303711,-17.457508087158203,3.6599884033203125,3,0.010241192154100132,1.6021867966043113,153.16749572753906,1.685484528240376,151.49000549316406,1.826706163837302,153.42250061035156,0.010241192154100132
10206,2024-02-16,153.6649932861328,155.44500732421875,153.18499755859375,155.22250366210938,1358800.0,-0.010241290436207473,1.2571683290535443,-1.2637019796219033,58.47842063914443,64.7746951668362,0.3987646317619067,-1.4910696350990804,-7.006554529096604,-17.86157278829279,35.30101794814841,2.260009765625,3.348868843552964,1.0374938964843636,-3.0961046451376433,5.1710924381063705,-1.0293053743266398,3.104293167295367,2.5362720510254064,61.996771167675945,-5.604266176212619,2.066799270811006,2,-0.0424957275390625,-2.4387435913085938,-7.601871490478516,-15.867496490478516,4.6850128173828125,4,0.01675731181165263,1.5066958432422168,155.2550048828125,1.6021867966043113,153.16749572753906,1.685484528240376,151.49000549316406,0.01675731181165263
10207,2024-02-20,153.66000366210938,154.7949981689453,152.7675018310547,153.6699981689453,1694000.0,-3.2470791926919595e-05,-1.2590511488732286,0.006416976085742557,54.294992450410575,62.458724767067515,0.4082822435378546,-1.2943083749961488,-6.63245234074185,-17.495901699870274,35.173455513592835,2.027496337890625,2.993622830143096,0.8686294555664062,-3.148452540563227,4.885711451696039,-1.139911542498396,2.8771704536312086,2.431236307270524,61.89244032084128,-1.7763860534473253,2.0085409980648152,2,-0.037506103515625,-2.2412567138671875,-7.766883850097656,-15.862506866455078,17.75,1,0.021199349133120826,1.2571683290535443,153.6649932861328,1.5066958432422168,155.2550048828125,1.6021867966043113,153.16749572753906,0.021199349133120826
10208,2024-02-21,154.6649932861328,154.78250122070312,153.44500732421875,154.3074951171875,1236000.0,0.006540346219393367,3.514640364657104,-35.76946564885496,60.41388481887014,60.82263129712767,-0.6331095075023256,-2.1124565382340847,-7.271768825122933,-18.13952599995463,34.81856455601305,1.337493896484375,2.6587940761596656,1.6862442016601449,-2.312369844573027,5.684858247893317,-0.31306282145644104,3.685551224776731,1.3184218228243196,81.99325789072137,16.799955120277858,1.9993070231165868,2,-1.5687484741210938,-3.246246337890625,-8.828121185302734,-16.65499496459961,17.092514038085938,2,0.026395787344769328,-1.2590511488732286,153.66000366210938,1.2571683290535443,153.6649932861328,1.5066958432422168,155.2550048828125,0.026395787344769328
10209,2024-02-22,156.77499389648438,157.15249633789062,155.6824951171875,155.6824951171875,1359200.0,0.01364239292629077,-1.6910807564457109,3.0559562934824362,57.5728830342008,59.85808356251519,-2.8254676268010144,-3.8456731762891536,-8.980653672418185,-19.883440117663383,35.06240071122041,2.4875030517578125,2.422714590482286,3.431870269775402,-0.5553367081310512,7.419077247681855,1.4382667808221754,5.425473758728629,-6.0749969482421875,91.39103958242714,28.895762427802808,1.993603488953229,2,-2.8487472534179688,-5.052497863769531,-11.576873779296875,-17.98999786376953,13.360000610351562,3,0.02401530560501497,3.514640364657104,154.6649932861328,-1.2590511488732286,153.66000366210938,1.2571683290535443,153.6649932861328,0.02401530560501497
10210,2024-02-23,158.27499389648438,158.5749969482422,156.9875030517578,156.9875030517578,712000.0,0.009567852389714693,-1.466027471941406,1.1784826391798653,60.24347038169668,59.28834422190897,-4.135657990653641,-4.916688789643757,-10.104370247021848,-20.993418249247725,35.76388638621454,1.8000030517578125,2.147749760065949,4.499495697021473,0.3371787639431716,8.661812630099774,2.418337230482308,6.580654163560638,-7.44594696044922,94.8342091434577,34.06323564601928,2.081158466539157,2,-3.6374969482421875,-5.6699981689453125,-13.006874084472656,-19.218746185302734,10.660003662109375,4,0.00993530138218457,-1.6910807564457109,156.77499389648438,3.514640364657104,154.6649932861328,-1.2590511488732286,153.66000366210938,0.00993530138218457
10211,2024-02-26,158.48500061035156,159.09249877929688,157.82000732421875,158.04750061035156,1778000.0,0.0013268470823921685,-1.851564369977774,0.33980824158242173,64.19716297967543,59.88368182264696,-4.167862808839402,-4.653915718794593,-9.967548087157525,-20.823630576906737,36.55420752694461,1.272491455078125,1.8007914116395796,4.257877349853516,0.1104626566535103,8.405292043053521,2.184170003253513,6.331584696453518,-7.3461156738281375,90.39528123228351,29.590476426073458,2.0737073466000067,2,-3.5887527465820312,-4.9887542724609375,-12.874378204345703,-19.141254425048828,11.227493286132812,0,0.0027131442983581167,-1.466027471941406,158.27499389648438,-1.6910807564457109,156.77499389648438,3.514640364657104,154.6649932861328,0.0027131442983581167
10212,2024-02-27,157.03750610351562,157.8925018310547,156.6300048828125,157.8925018310547,1094800.0,-0.009133321773425851,1.9532239930041226,-1.9542759486607142,57.539698914391,59.96320330304355,-2.406748546708002,-2.8369893527869294,-8.266551303779465,-18.984935897462094,36.86410806940382,1.8549957275390625,1.6662235060598505,2.4835075378418026,-1.4521549329827792,6.419170008666384,0.5156763024295117,4.451338773254093,-5.4214043364257805,63.61229242881923,4.670464495781246,1.9678312354122913,2,-2.0200042724609375,-3.1162567138671875,-10.921882629394531,-16.871261596679688,9.089996337890625,1,0.00835787597858828,-1.851564369977774,158.48500061035156,-1.466027471941406,158.27499389648438,-1.6910807564457109,156.77499389648438,0.00835787597858828
10213,2024-02-28,157.67999267578125,158.09249877929688,156.9375,157.37249755859375,846000.0,0.004091293782022554,1.0397197520883859,-0.3596452090732247,56.803223333576696,59.505874671976365,-2.323150953124724,-3.2127972096769213,-8.550320013557695,-19.240769543508634,36.859935651612865,1.154998779296875,1.5517501337448607,2.8521194458007812,-1.1562134486846958,6.860452340286258,0.8479529985580427,4.85628589304352,-5.615307087958996,58.57757810612231,2.155644575322974,2.004166447242741,2,-1.7499923706054688,-3.7587432861328125,-11.313121795654297,-17.2449951171875,10.742507934570312,2,0.0870751625068853,1.9532239930041226,157.03750610351562,-1.851564369977774,158.48500061035156,-1.466027471941406,158.27499389648438,0.0870751625068853
10214,2024-02-29,157.15249633789062,158.25,156.8074951171875,158.25,1613200.0,-0.003345359984733509,1.6287017212134693,-3.5691742755061533,58.87187315856031,58.71284552339178,-1.3085437098763464,-2.331498379060349,-7.6248795441974835,-18.317419447407786,36.67715977915391,1.4425048828125,1.623240381177368,2.024123382568348,-1.712829735006352,5.761076500143048,0.15564682378101224,3.8925999413556838,-4.666141958579885,21.217979700338326,-35.73797048122733,1.8684765587873466,2,-1.2224960327148438,-3.2312469482421875,-10.269996643066406,-16.602500915527344,12.202499389648438,3,0.09293527832307658,1.0397197520883859,157.67999267578125,1.9532239930041226,157.03750610351562,-1.851564369977774,158.48500061035156,0.09293527832307658
10215,2024-03-01,157.08999633789062,157.65750122070312,154.9824981689453,155.0449981689453,1186400.0,-0.0003977028775007385,-1.4654426810488492,-1.8633178544615299,57.95671589465759,58.65487832955991,-1.071004391129378,-2.1670622363524785,-7.172672515258483,-17.900956644460507,35.64568101986606,2.6750030517578125,1.8991302906875944,1.8263732910156136,-1.9922070843838355,5.644953666415063,-0.08291689668411095,3.735663478715338,-4.207273294580716,51.27732009667611,-6.642386080728208,1.9092901876997304,3,-1.1599960327148438,-3.1687469482421875,-10.083747863769531,-15.610000610351562,12.339996337890625,4,0.08304155880738806,1.6287017212134693,157.15249633789062,1.0397197520883859,157.67999267578125,1.9532239930041226,157.03750610351562,0.08304155880738806
10216,2024-03-04,157.30999755859375,157.9600067138672,156.8625030517578,157.36500549316406,892800.0,0.0014004788709136573,-1.3105414478228048,-0.026898769595809613,62.943247458557074,59.6157955526873,-0.8041529807849486,-2.3097710916866276,-6.989393390541977,-17.797888644593712,34.33175829972322,1.097503662109375,1.9932703704989478,1.9221244812011662,-1.996760585329639,5.8410095477319715,-0.03731805206422223,3.8815670144665546,-4.054687971124622,71.23177001853936,7.243586241819571,1.9594425332653995,3,-1.0412445068359375,-3.3887481689453125,-10.207500457763672,-15.71624755859375,10.430007934570312,0,0.0738986725600197,-1.4654426810488492,157.08999633789062,1.6287017212134693,157.15249633789062,1.0397197520883859,157.67999267578125,0.0738986725600197
10217,2024-03-05,156.34750366210938,157.1699981689453,155.29249572753906,156.77999877929688,1320800.0,-0.0061184534449304495,2.0969268329515995,7.8624133148404995,67.28958359357603,60.379762083210174,0.6477736732325354,-1.2173212695819586,-5.573054251124347,-16.53228627299643,32.790795545639526,2.0175018310546875,1.779695145603199,0.8375053405761719,-3.03880785496807,4.713818536120414,-1.100651257195949,2.775661938348293,-2.7419627231305697,41.775202088363166,-27.41604926654633,1.9381565977721154,3,0.6899948120117188,-2.3650054931640625,-9.245006561279297,-14.691253662109375,11.43499755859375,1,0.08548259435762251,-1.3105414478228048,157.30999755859375,-1.4654426810488492,157.08999633789062,1.6287017212134693,157.15249633789062,0.08548259435762251
10218,2024-03-06,156.4499969482422,157.6649932861328,156.0050048828125,156.77999877929688,1308800.0,0.0006555479539622766,-1.7213237777194101,0.7630186282811177,63.158982916481115,61.000439847907984,0.9220770551540909,-1.2269774367365471,-5.503632861620957,-16.35142964471123,31.053982673584123,1.6599884033203125,1.8609950741177954,0.8411239624023494,-3.024629786318542,4.706877711123241,-1.0917529119581104,2.7740008367628093,-2.515238538844301,44.9119497149048,-25.42334146874733,1.9328768743604487,3,0.5875015258789062,-2.0537490844726562,-9.34749984741211,-14.151252746582031,10.652496337890625,2,0.06185685958412401,2.0969268329515995,156.34750366210938,-1.3105414478228048,157.30999755859375,-1.4654426810488492,157.08999633789062,0.06185685958412401
10219,2024-03-07,157.09500122070312,158.00750732421875,156.80499267578125,157.5625,1022400.0,0.004122750303883427,-1.2959359067734888,1.4166551070421232,58.34089588578701,60.78904268169581,0.3656963864452507,-1.8328504319606793,-6.008317417813544,-16.716356264324475,28.900474041270673,1.5575103759765625,2.0907311092579732,1.401628112792963,-2.5188566650475934,5.3221128906335196,-0.5586142761273152,3.3618705017132413,-2.850778389111298,69.83460027137863,2.540525455739356,1.960242388920275,3,-0.05750274658203125,-2.3100051879882812,-8.756874084472656,-13.427497863769531,9.084991455078125,3,0.07210604603347259,-1.7213237777194101,156.4499969482422,2.0969268329515995,156.34750366210938,-1.3105414478228048,157.30999755859375,0.07210604603347259
10220,2024-03-08,156.34249877929688,157.5,155.92999267578125,156.90750122070312,1213200.0,-0.004790110669078862,-1.2589795380697286,1.208564527710686,63.13473748190421,60.67099540416567,0.9110535746236224,-0.9683426650328784,-5.179293998526475,-15.675887972135456,27.241699686249436,1.57000732421875,2.1234117934723145,0.5465003967285043,-3.3264749185660776,4.419475712023086,-1.3899872609187867,2.482988054375795,-1.8073793908427547,38.673980363174486,-28.08022112164756,1.9364876576472914,3,0.27375030517578125,-1.4462509155273438,-6.996875762939453,-11.629997253417969,10.297500610351562,4,0.08323070853953451,-1.2959359067734888,157.09500122070312,-1.7213237777194101,156.4499969482422,2.0969268329515995,156.34750366210938,0.08323070853953451
10221,2024-03-11,156.1125030517578,156.9375,154.15499877929688,156.85499572753906,812800.0,-0.0014711017754919231,5.132225846588425,1.3141406503186777,61.77109469635385,61.14115049105043,0.8595051330043759,-0.6489514528321081,-4.904337238312564,-15.172507010910351,25.53718059623355,2.782501220703125,2.070192130809687,0.23862915039063637,-3.5916791408696724,4.068937441650945,-1.6765249952395038,2.1537832960207766,2.9799957275390625,50.811159784218816,-15.87402699034432,1.9151541456301475,3,0.089996337890625,-1.2162551879882812,-5.716876983642578,-10.5625,11.014999389648438,0,0.08530700208943642,-1.2589795380697286,156.34249877929688,-1.2959359067734888,157.09500122070312,-1.7213237777194101,156.4499969482422,0.08530700208943642
10222,2024-03-12,156.6750030517578,156.99000549316406,155.22000122070312,155.60000610351562,1039600.0,0.003603170719858939,1.0762491162441046,-1.4478216193999178,60.07526157988129,61.50471029619539,0.268401780185485,-1.0069134156763653,-5.37314840774269,-15.445955306373776,24.07676025245258,1.7700042724609375,1.8430801133651755,0.6385040283203125,-3.0261818109066496,4.303189867547275,-1.1938388912931828,2.4708469479338078,2.318745727539067,65.41203590015763,0.6358203517625753,1.832342919613483,3,-0.472503662109375,-1.7787551879882812,-5.749378204345703,-10.595001220703125,8.93499755859375,1,0.07062391719086736,5.132225846588425,156.1125030517578,-1.2589795380697286,156.34249877929688,-1.2959359067734888,157.09500122070312,0.07062391719086736
10223,2024-03-13,155.82000732421875,156.57000732421875,154.8249969482422,156.57000732421875,1886000.0,-0.005457129158354723,3.6533610026041665,-0.6976763991994436,44.52414116527144,59.910517852496625,0.9295662263239137,0.19932744523447354,-4.445120265106084,-14.27967498847238,23.92057517861056,1.850006103515625,1.4872655709188791,-0.43299179077149574,-3.4147239037082215,2.54874032216523,-1.9238578472398729,1.0578742656968814,3.0769664550781215,43.21881510468239,-17.43936084149997,1.4908660564683653,3,0.2612457275390625,-0.9237594604492188,-4.894382476806641,-9.740005493164062,9.502487182617188,2,0.07677123176867595,1.0762491162441046,156.6750030517578,5.132225846588425,156.1125030517578,-1.2589795380697286,156.34249877929688,0.07677123176867595
10224,2024-03-14,157.4250030517578,157.8350067138672,155.5124969482422,156.55250549316406,1298000.0,0.010300318650348306,1.7444644789037145,-1.163330078125,45.1841695296817,58.491346034165964,-0.7070647382642505,-1.128195517949024,-5.870288203821474,-15.539457053481073,23.69107320240507,2.322509765625,1.3877128926562818,0.9591285705566293,-1.6837523938177128,3.6020095349309713,-0.36231191163054177,2.2805690527438003,1.3771312275390528,88.85862016063159,31.179971050260363,1.3214404821871748,3,-1.34375,-2.5287551879882812,-6.499378204345703,-11.1612548828125,8.824996948242188,3,0.06147365441811847,3.6533610026041665,155.82000732421875,1.0762491162441046,156.6750030517578,5.132225846588425,156.1125030517578,0.06147365441811847
10225,2024-03-15,156.84500122070312,157.5500030517578,155.84750366210938,157.15249633789062,2752800.0,-0.0036843056681662434,2.0884103302239323,-0.35243091990206366,41.082075867779835,56.06232696852405,-0.1849160581244007,-0.4458252632693984,-5.019759293407475,-14.59562757082739,22.720643565223718,1.7024993896484375,1.2361227955167067,0.2996269226074162,-2.284902821603481,2.8841566668183134,-0.9926379494980324,1.5918917947128648,1.8641903485937519,73.09773482106206,18.749618679276935,1.2922648721054493,3,-0.7637481689453125,-1.9487533569335938,-5.475627899169922,-10.137504577636719,9.737503051757812,4,0.05951730295785751,1.7444644789037145,157.4250030517578,3.6533610026041665,155.82000732421875,1.0762491162441046,156.6750030517578,0.05951730295785751
10226,2024-03-18,156.24000549316406,158.32249450683594,156.1125030517578,157.79750061035156,1423600.0,-0.003857284088306656,-1.438611260775862,5.0651052004763795,45.22595531132452,53.61081271494054,0.2819945116871452,0.38153678429839033,-4.162613619191717,-13.631778001725877,21.92741810252482,2.209991455078125,1.0616515101713446,-0.43411941528319176,-2.643865408473971,1.7756265779075875,-1.5389924118785814,0.6707535813121979,2.3781022203328064,40.45774217754742,-12.193129111334635,1.104872996595383,3,-0.00125885009765625,-1.3437576293945312,-4.840007781982422,-9.532508850097656,9.792495727539062,0,0.06656421870734897,2.0884103302239323,156.84500122070312,1.7444644789037145,157.4250030517578,3.6533610026041665,155.82000732421875,0.06656421870734897
10227,2024-03-19,156.91749572753906,157.05499267578125,155.88999938964844,156.5175018310547,1426400.0,0.0043362148653063315,2.4518943846640746,-0.2568187162003292,45.45454545454545,51.643652996947694,-0.34211677184461564,-0.04152654979390036,-4.533618125845408,-13.968139582907497,21.28557660105583,1.1649932861328125,0.9188877185469551,0.08049621582031818,-1.6139456064886133,1.7749380381292497,-0.7667246953341476,0.9277171269747839,1.6113498072737968,59.82845575275291,7.599805545606365,0.8472209111544602,3,-0.6787490844726562,-2.0212478637695312,-5.3106231689453125,-10.209999084472656,9.395004272460938,1,0.06506608244370127,-1.438611260775862,156.24000549316406,2.0884103302239323,156.84500122070312,1.7444644789037145,157.4250030517578,0.06506608244370127
10228,2024-03-20,158.74749755859375,159.11749267578125,156.8249969482422,156.8249969482422,1088000.0,0.011662191157015167,-1.384910272792933,4.8063248645761805,58.23016430409327,51.631349487870615,-2.0248834965440494,-1.6337591474525084,-6.084918966376165,-15.42570359093105,20.92717501097756,2.2924957275390625,0.7120419193990131,1.7063728332519474,0.13445266251565613,3.2782930039882388,0.9204127478838018,2.492332918620093,-4.592498779296875,89.73660039702527,32.197934462001946,0.7859600853681514,3,-2.1112518310546875,-3.8387527465820312,-6.946250915527344,-12.040000915527344,7.80999755859375,2,0.04322904711757647,2.4518943846640746,156.91749572753906,-1.438611260775862,156.24000549316406,2.0884103302239323,156.84500122070312,0.04322904711757647
10229,2024-03-21,160.5399932861328,161.24000549316406,159.11000061035156,159.58749389648438,1207600.0,0.011291489661923393,-1.2333112015934853,0.4954481598184026,65.10510823482568,51.85027957152855,-3.662463921561965,-3.2988626502241516,-7.575201177602878,-16.820020834465026,20.04363559894231,2.4925079345703125,0.5593303082698924,3.3106185913085824,1.1006209048383937,5.520616277778771,2.2056197480735023,4.4156174345436625,-6.285744628906258,87.01878591862547,27.503025950276914,1.1049988432350883,3,-2.8424911499023438,-4.448738098144531,-8.596870422363281,-13.832496643066406,5.917510986328125,3,0.02979009231786378,-1.384910272792933,158.74749755859375,2.4518943846640746,156.91749572753906,-1.438611260775862,156.24000549316406,0.02979009231786378
10230,2024-03-22,159.84750366210938,161.1199951171875,159.1875,161.1199951171875,1201600.0,-0.0043135022610173435,2.037340815886035,-1.3359498902648062,60.66855362696693,51.72777500826334,-2.7049590769887573,-2.61668281874762,-6.6025432133657205,-15.720515317645607,18.714563997385028,1.9324951171875,0.48624417807278064,2.539503479003912,0.07557136896113548,5.003435589046688,1.3075374239825237,3.7714695340253,-5.313824731445322,73.97195808543772,15.279804215512115,1.2319660550213942,3,-1.81500244140625,-2.84375,-7.8662567138671875,-13.140007019042969,4.7375030517578125,4,0.04005377745169181,-1.2333112015934853,160.5399932861328,-1.384910272792933,158.74749755859375,2.4518943846640746,156.91749572753906,0.04005377745169181
10231,2024-03-25,158.9149932861328,161.11500549316406,158.8175048828125,159.9375,1247600.0,-0.0058337500093071926,-2.774179398162654,0.8035470177710626,60.8218991303274,51.810734736090694,-1.489775335452805,-1.7394913870339792,-5.40483688828823,-14.407826859077545,17.09643626136366,2.2975006103515625,0.436551920937319,1.585493469238287,-0.9286735057531246,4.099660444229698,0.32840998174256697,2.842576956734007,-4.113061292968752,56.541877484898095,-4.112935051345005,1.257083487495711,3,-0.8824920654296875,-1.9112396240234375,-6.614368438720703,-12.207496643066406,6.982513427734375,0,0.048249135136811505,2.037340815886035,159.84750366210938,-1.2333112015934853,160.5399932861328,-1.384910272792933,158.74749755859375,0.048249135136811505
10232,2024-03-26,158.35000610351562,159.78500366210938,158.09750366210938,158.92999267578125,1331200.0,-0.003555279278147805,-2.11062357606953,0.5672203071137575,57.70796888560396,53.2756044827943,-0.7400236411790786,-1.1290187284125466,-4.61403372231527,-13.479291916794097,15.953832640483167,1.6875,0.38243961475080823,0.9548812866210881,-1.5954523937568865,3.5052149669990627,-0.320285553567885,2.230048126810061,-3.290551170351563,34.541476868204406,-26.943725691435795,1.275166840188981,3,0.0262451171875,-1.34625244140625,-5.925632476806641,-11.642509460449219,7.2224884033203125,1,0.04851591298433755,-2.774179398162654,158.9149932861328,2.037340815886035,159.84750366210938,-1.2333112015934853,160.5399932861328,0.04851591298433755
10233,2024-03-27,171.41000366210938,176.2100067138672,164.62750244140625,164.62750244140625,4428400.0,0.08247551029493638,-2.415407943342827,-11.694238358326755,78.93093320537476,57.02524489120464,-12.690566357564961,-13.816011965557806,-17.256097709895442,-26.103612237770534,15.859370387088884,17.860000610351562,0.705639404531297,13.328378295898432,6.556843785816881,20.099912805979983,9.942611040857656,16.714145550939207,-16.103326706545317,73.4989524195444,12.529988739379796,3.3857672550407774,3,-5.381248474121094,-6.582496643066406,-18.889381408691406,-24.70250701904297,-2.9000091552734375,2,-0.029738659081752217,-2.11062357606953,158.35000610351562,-2.774179398162654,158.9149932861328,2.037340815886035,159.84750366210938,-0.029738659081752217
10234,2024-03-28,171.75750732421875,172.32249450683594,170.10499572753906,172.07000732421875,2289600.0,0.0020273242791266632,4.425243588307762,-0.046074448029012505,81.67255658332999,61.53529830404355,-12.059372147157575,-13.716495123807647,-17.175591985916412,-26.017337684643792,15.71032622740916,2.217498779296875,1.0802637377860833,12.945631408691412,3.846109992897027,22.045152824485797,8.395870700794234,17.49539211658859,-15.196630583156491,75.41753684222941,11.148050187385962,4.549760707897185,3,-5.7075042724609375,-6.575004577636719,-19.500011444091797,-25.050010681152344,-0.3325042724609375,3,-0.03027531249167137,-2.415407943342827,171.41000366210938,-2.11062357606953,158.35000610351562,-2.774179398162654,158.9149932861328,-0.03027531249167137
10235,2024-04-01,170.13499450683594,171.6374969482422,168.9199981689453,171.41250610351562,1866400.0,-0.00944653216421032,2.14617579253266,4.088037109375,77.25197440684761,65.09374487021279,-9.335107702499783,-11.664626061015753,-15.165160600796696,-23.995457299785443,16.44846719179388,2.8375091552734375,1.7313641761322174,10.67086868286134,0.3085312715287216,21.033206094193957,5.489699977195016,15.852037388527663,-12.395169967405394,66.45956558477062,0.4675450774195298,5.18116870566631,4,-4.084991455078125,-4.952491760253906,-17.310623168945312,-23.123748779296875,3.0600128173828125,0,-0.021615131237608165,4.425243588307762,171.75750732421875,-2.415407943342827,171.41000366210938,-2.11062357606953,158.35000610351562,-0.021615131237608165
10236,2024-04-02,168.93499755859375,170.40499877929688,168.87750244140625,169.97999572753906,2093200.0,-0.007053204731457985,-1.633640704542166,0.8179950551222483,73.25053317552688,68.18218795032183,-6.867098386162951,-10.065101695619688,-13.63501351280587,-22.40005415300743,17.109410694255594,1.527496337890625,2.2970195547260346,8.88962173461914,-2.239721042163467,20.018964511401748,3.324950346227837,14.454293123010444,-10.086962088697021,59.834324750783686,-5.973661251390233,5.564671388391308,4,-2.4174957275390625,-3.7524948120117188,-15.313751220703125,-21.07250213623047,3.6999969482421875,1,-0.025749494821034946,2.14617579253266,170.13499450683594,4.425243588307762,171.75750732421875,-2.415407943342827,171.41000366210938,-0.025749494821034946
10237,2024-04-03,169.71249389648438,170.20750427246094,168.41000366210938,169.50250244140625,1615600.0,0.004602340244039382,1.9958038756929963,-0.2009491129444404,76.4241549684927,70.20374246858843,-6.301417241726142,-10.319051296658415,-14.086506000466443,-22.803746891749682,18.574812061505163,1.7975006103515625,3.0460452367971698,8.99886856079101,-2.7815214842120497,20.77925860579407,3.10867353828948,14.88906358329254,-9.822740151949432,43.90234905562194,-23.740080531861096,5.890195022501534,4,-2.5587387084960938,-4.529991149902344,-15.516246795654297,-20.972496032714844,4.350006103515625,2,-0.022479118036790702,-1.633640704542166,168.93499755859375,2.14617579253266,170.13499450683594,4.425243588307762,171.75750732421875,-0.022479118036790702
10238,2024-04-04,166.12750244140625,172.36749267578125,165.8249969482422,171.94000244140625,1552800.0,-0.02112391004792369,-1.0389511576925088,-27.67969771835489,65.39313384833879,70.23574531453433,-1.7427502882933368,-6.294599015358131,-10.227694029839654,-18.86579570652603,19.534572577145077,6.5424957275390625,3.7829312273234734,4.930001831054682,-6.907871229325053,16.767874891434417,-0.9889346991351999,10.848938361244564,-5.258533518711374,4.6237018068003986,-57.842644823701804,5.9189365301898675,4,1.0262527465820312,-0.9449996948242188,-11.658126831054688,-17.38750457763672,8.94000244140625,3,-0.0033408552251368295,1.9958038756929963,169.71249389648438,-1.633640704542166,168.93499755859375,2.14617579253266,170.13499450683594,-0.0033408552251368295
10239,2024-04-05,168.42250061035156,168.74249267578125,166.5225067138672,167.0225067138672,1396000.0,0.01381467929884006,1.1764802680788677,-0.24085916498655913,69.30711561881816,71.19558553585114,-3.1313198750713127,-8.11343771483584,-12.170458027085715,-20.787392733830472,20.408205370842218,2.614990234375,4.607707376809657,6.658625030517584,-5.433972922529762,18.75122298356493,0.612326053993911,12.704924007041257,-6.633069420186359,39.70203069718193,-20.534698682097115,6.046298976523675,4,-1.2687454223632812,-3.2399978637695312,-13.496875762939453,-19.68250274658203,4.1049957275390625,4,0.0005194905441214814,-1.0389511576925088,166.12750244140625,1.9958038756929963,169.71249389648438,-1.633640704542166,168.93499755859375,0.0005194905441214814
10240,2024-04-08,169.35499572753906,169.82249450683594,167.5,168.42250061035156,1446000.0,0.005536642157717653,1.487286335261627,0.6660708446866485,71.63478141798656,72.3970169011466,-2.875767707627432,-8.454554293262134,-12.737134281532292,-21.365814585780242,21.871713927863624,2.3224945068359375,5.255723557510521,6.94049530029298,-5.322967075044858,19.203957675630818,0.8087641126240612,13.072226487961899,-6.700330005951741,53.954926778754995,-8.42086540011828,6.131731187668926,4,-2.2012405395507812,-4.172492980957031,-14.429370880126953,-20.61499786376953,2.57000732421875,0,0.012222889058135733,1.1764802680788677,168.42250061035156,-1.0389511576925088,166.12750244140625,1.9958038756929963,169.71249389648438,0.012222889058135733
10241,2024-04-09,169.42999267578125,170.53500366210938,168.03250122070312,169.39500427246094,1076400.0,0.0004428387123744937,1.229390534836776,0.03752127241785574,71.05951022877802,73.8805214948326,-1.4554069409485066,-7.8849478433842535,-12.432256768880592,-21.093844785631916,24.20755557231878,2.50250244140625,5.726338485708482,6.349617767333996,-5.919286905375003,18.618522440042995,0.21516543097948215,12.48407010368851,-5.962006494657146,55.10123166553552,-7.282966234367258,6.134452336354506,4,0.9887619018554688,-4.247489929199219,-14.50436782836914,-20.68999481201172,3.670013427734375,1,0.0222216538463893,1.487286335261627,169.35499572753906,1.1764802680788677,168.42250061035156,-1.0389511576925088,166.12750244140625,0.0222216538463893
10242,2024-04-10,167.74000549316406,168.47250366210938,166.75,167.0749969482422,1128800.0,-0.009974545568511739,-1.619772569041541,19.00654164849542,65.20676481228323,72.35561389560021,1.9071873213986237,-5.61118323319829,-10.407969977639027,-19.104191061358677,26.497695709063983,2.67999267578125,6.332147265769379,4.106380462646484,-7.942295013676016,16.155055938968985,-1.917957275514766,10.130718200807735,-3.507498080075379,29.270306388754786,-28.429020542316852,6.024337738161246,4,1.3562393188476562,-2.5575027465820312,-12.645004272460938,-19.00000762939453,5.1049957275390625,2,0.02918200103356594,1.229390534836776,169.42999267578125,1.487286335261627,169.35499572753906,1.1764802680788677,168.42250061035156,0.02918200103356594
10243,2024-04-11,167.78250122070312,168.80999755859375,166.7675018310547,167.9550018310547,1238000.0,0.0002533428290651951,1.1699913269731137,-0.25939608095085126,63.01791782429946,70.28287625570793,1.4483241610829225,-4.966144775038742,-10.163664799735017,-18.846525162496476,28.747143341067584,2.0424957275390625,7.088569347032887,3.5507514953613395,-8.043854759321505,15.145357750044184,-2.2465516319800827,9.348054622702762,-2.8313438495677303,31.401756140597726,-21.65573405608057,5.797303127341427,4,1.3137435913085938,-2.5999984741210938,-12.272502899169922,-19.042503356933594,5.25250244140625,3,0.037429402551557356,-1.619772569041541,167.74000549316406,1.229390534836776,169.42999267578125,1.487286335261627,169.35499572753906,0.037429402551557356
10244,2024-04-12,167.1024932861328,167.6925048828125,166.42750549316406,166.42750549316406,1297200.0,-0.004052913323039697,-2.7482141242426983,-3.9129588677576295,63.04620664714111,68.70445761574055,1.5629370977643475,-3.7143884802050025,-9.164672380291904,-17.892011643623306,30.902450655475395,1.3549957275390625,8.00996029550285,2.38686904907226,-8.812683807669515,13.586421905814035,-3.2129073792986276,7.9866454774431475,-1.4758049544334995,16.43306375817734,-32.57525414048567,5.599776428370884,4,1.9937515258789062,-1.9199905395507812,-11.3856201171875,-18.36249542236328,7.26251220703125,4,0.04766542641013172,1.1699913269731137,167.78250122070312,-1.619772569041541,167.74000549316406,1.229390534836776,169.42999267578125,0.04766542641013172
10245,2024-04-15,166.17999267578125,169.69000244140625,165.50750732421875,169.6699981689453,1848000.0,-0.005520567600220905,1.3696761950869487,-5.170472013744462,63.06891139571283,67.57316630687231,2.084644972976406,-2.167820962933547,-8.0318612767324,-16.675747707535834,33.323154789048935,4.1824951171875,7.187194764170215,0.9976188659667855,-9.581735306863976,11.576973038797547,-4.2920582204486095,6.2872959523821805,10.030014038085938,13.376148014155554,-33.24666223979766,5.289677086415386,4,2.75750732421875,-0.9974899291992188,-10.268745422363281,-15.544990539550781,8.807510375976562,0,0.0381965575994061,-2.7482141242426983,167.1024932861328,1.1699913269731137,167.78250122070312,-1.619772569041541,167.74000549316406,0.0381965575994061
10246,2024-04-16,166.63999938964844,167.49000549316406,166.12750244140625,167.2449951171875,1361200.0,0.002768123324958127,1.4885525967420536,0.1733509384796324,64.96929780331749,66.30040439963062,1.4135021767557987,-1.9064836119156894,-8.286060796394992,-16.84779048912054,35.509039290206225,1.3625030517578125,6.221184680861114,0.9376258850097656,-8.778163948911612,10.653415718931143,-3.9202690319509372,5.7955208019704685,9.355957336425774,27.076948895309812,-20.203520737186444,4.857894916960695,4,2.2975006103515625,-1.4574966430664062,-10.883750915527344,-15.275001525878906,8.8074951171875,1,0.03171509650424098,1.3696761950869487,166.17999267578125,-2.7482141242426983,167.1024932861328,1.1699913269731137,167.78250122070312,0.03171509650424098
10247,2024-04-17,167.12750244140625,169.05999755859375,166.21749877929688,167.96499633789062,1183200.0,0.0029254863990841873,-1.1392266969832685,1.3842972080002018,35.83594081191836,63.01627184002835,0.5819555305658923,-1.675777319341563,-8.528189699001757,-17.051151478466807,38.05006781893333,2.842498779296875,5.418284131072454,0.9146286010742131,-7.887624944507962,9.716882146656388,-3.4864981717168746,5.315755373865301,8.658685296630864,38.73274377608499,-5.015165989261369,4.401126772791086,4,0.8937530517578125,-1.6100006103515625,-11.578128814697266,-15.762504577636719,6.8899993896484375,2,0.03573621082624201,1.4885525967420536,166.63999938964844,1.3696761950869487,166.17999267578125,-2.7482141242426983,167.1024932861328,0.03573621082624201
10248,2024-04-18,165.61000061035156,167.9375,165.42750549316406,166.99000549316406,848800.0,-0.009079904916228343,-1.876792584819867,1.6477790329045658,31.128134552850483,58.77416283269861,2.2555221902990183,0.4028615639433042,-6.796183316882377,-15.261754209744993,39.68181555432001,2.5099945068359375,4.734081875154857,-0.945998382568348,-9.02853753844866,7.136540773311964,-4.987267960508518,3.095271195371822,9.970613519409198,4.281413439199276,-33.99566475347155,4.041269577940158,4,2.3712539672851562,-0.092498779296875,-10.060626983642578,-14.245002746582031,5.092498779296875,3,0.04368697894865736,-1.1392266969832685,167.12750244140625,1.4885525967420536,166.63999938964844,1.3696761950869487,166.17999267578125,0.04368697894865736
10249,2024-04-19,165.32249450683594,167.30499267578125,164.75,166.50250244140625,1560400.0,-0.0017360431281687738,-1.197846046819933,0.8550751879699248,33.90735626975915,54.58222670511779,2.2987907470702567,1.1246951694297138,-6.323152593189036,-14.701583577537576,40.516185354743904,2.55499267578125,3.836102285422271,-1.4726295471191406,-9.074442751693567,6.129183657455286,-5.273536149406368,2.328277055168087,9.851995277460958,11.588951900861163,-22.168034347470936,3.8009066022872147,4,2.32000732421875,0.53875732421875,-9.833744049072266,-13.957496643066406,2.260009765625,4,0.046651299197245866,-1.876792584819867,165.61000061035156,-1.1392266969832685,167.12750244140625,1.4885525967420536,166.63999938964844,0.046651299197245866
10250,2024-04-22,166.25,167.42250061035156,165.85499572753906,166.66749572753906,1606400.0,0.005610280052517069,-1.5962721930877615,0.35380755951534276,40.85490838485429,51.226159833570705,0.9884714211862047,0.7393490660571729,-7.014585196424207,-15.347704089987644,41.40549916348139,2.100006103515625,3.5194110382605572,-0.865248870849598,-7.739595724326705,6.009097982627509,-4.302422297588151,2.5719245558889554,8.299020397239076,34.80280393684062,4.164961887188767,3.4371734267385485,4,0.970001220703125,-0.22124481201171875,-10.761249542236328,-14.885002136230469,-0.3699951171875,0,0.04881206311677633,-1.197846046819933,165.32249450683594,-1.876792584819867,165.61000061035156,-1.1392266969832685,167.12750244140625,0.04881206311677633
10251,2024-04-23,166.58250427246094,167.38250732421875,166.28750610351562,166.57249450683594,2171200.0,0.0020000256990131415,-2.7759536963956855,-0.023975731881144696,39.00600811443824,48.31496464492127,0.234202655610261,1.065349354247246,-7.110828568081729,-15.392396440529495,42.571448663232786,1.13250732421875,2.840139480499545,-0.9161201477050724,-6.620581025598597,4.788340730188452,-3.7683505866518203,1.9361102912416754,7.378574900943789,42.51752460525384,12.99750493327615,2.8522304389467608,4,0.6374969482421875,-0.532501220703125,-11.093753814697266,-15.217506408691406,0.7249908447265625,1,0.050455471395421725,-1.5962721930877615,166.25,-1.197846046819933,165.32249450683594,-1.876792584819867,165.61000061035156,0.050455471395421725
10252,2024-04-24,166.03250122070312,166.72000122070312,165.19500732421875,165.92999267578125,3007600.0,-0.0033016855771254017,1.064277599917381,10.240853658536585,49.575887869820875,46.82140576109031,0.5772261699714818,2.340410126823457,-6.289575321214954,-14.533821231524087,44.04091037331634,1.524993896484375,1.938059807785578,-1.85024795532226,-5.691037748860623,1.990541838216103,-3.7706428520914415,0.07014694144692157,7.375913202297312,40.235332414215684,7.253548350059781,1.9203948967691828,4,1.1875,0.0175018310546875,-10.465003967285156,-14.667503356933594,3.459991455078125,2,0.056705724583512085,-2.7759536963956855,166.58250427246094,-1.5962721930877615,166.25,-1.197846046819933,165.32249450683594,0.056705724583512085
10253,2024-04-25,166.3125,166.9250030517578,164.625,166.21499633789062,1158800.0,0.0016864094513922012,2.478239800627654,0.9511759452217922,38.5138940342122,44.09559324854265,0.07462691211142669,1.7485894447141561,-6.227178078590072,-14.517132673169897,42.13478459831348,2.3000030517578125,1.0197898221747437,-1.3153739929199162,-4.833607572345926,2.2028595865060936,-3.074490782632921,0.4437427967930887,6.576409557620423,60.321702656855955,27.02548541036662,1.759116789713006,4,0.845001220703125,0.2050018310546875,-10.745002746582031,-14.947502136230469,2.3249969482421875,3,0.04632845896162152,1.064277599917381,166.03250122070312,-2.7759536963956855,166.58250427246094,-1.5962721930877615,166.25,0.04632845896162152
10254,2024-04-26,166.5574951171875,167.2550048828125,165.27999877929688,165.27999877929688,1096800.0,0.0014731010428410407,-2.091994935620267,13.102034428794992,33.539297495210036,40.81452503737568,-0.2858682625526967,1.1531715977040733,-6.1739496427594815,-14.480962725505293,40.1612127631016,1.975006103515625,0.40782554090105805,-0.810378265380848,-3.7674457621143915,2.1466892313526955,-2.2889120137476198,0.6681554829859238,5.670301675823282,69.07934568581355,36.8102040391132,1.4785337483667704,4,0.285003662109375,0.5962600708007812,-10.78499984741211,-15.180000305175781,4.0625,4,0.02488632690798198,2.478239800627654,166.3125,1.064277599917381,166.03250122070312,-2.7759536963956855,166.58250427246094,0.02488632690798198
10255,2024-04-29,166.45750427246094,166.71749877929688,165.4149932861328,165.8350067138672,1078000.0,-0.0006003383075388058,1.280123941555146,0.4872793292085712,32.560950063649116,37.213597510745856,-0.15910414161791664,1.0155981718748421,-5.8380453791774585,-14.084760046834617,38.595687320912575,1.3025054931640625,-0.13301022320155198,-0.7264945983886832,-3.403130143058604,1.9501409462812376,-2.0648123707236437,0.6118231739462772,5.162068777108971,66.45510082117798,35.54257362417762,1.338317772334957,4,0.3849945068359375,0.6962509155273438,-9.563125610351562,-13.84625244140625,5.0049896240234375,0,0.006758481721308218,-2.091994935620267,166.5574951171875,2.478239800627654,166.3125,1.064277599917381,166.03250122070312,0.006758481721308218
10256,2024-04-30,164.5850067138672,167.80499267578125,164.1699981689453,166.67999267578125,1673600.0,-0.011249102687066692,-1.4854637362866667,-3.3654524953426805,31.878273490250507,36.7738566972272,1.5547344593881292,2.683057671170019,-3.695270294912632,-11.908084657049727,36.73237581647775,3.6349945068359375,-0.7002993885817261,-2.3814926147460938,-5.163897388557814,0.4009121590656264,-3.772695001651954,-0.9902902278402337,6.47500049173712,11.417033619759637,-18.889303627854275,1.3912023869058663,4,1.4687423706054688,2.5687484741210938,-7.0668792724609375,-11.897506713867188,5.9524993896484375,1,0.007868263305397472,1.280123941555146,166.45750427246094,-2.091994935620267,166.5574951171875,2.478239800627654,166.3125,0.007868263305397472
10257,2024-05-01,165.8975067138672,167.61749267578125,164.1699981689453,164.1699981689453,1234800.0,0.007974602463526992,-2.9912908297560374,-0.8245919430140498,40.55142621569074,37.820889104209456,0.05521796401993129,1.1279232801908279,-4.716508012378824,-12.905087763435574,34.98044016072222,3.4474945068359375,-1.193788923552404,-0.8782432556152457,-3.3765791324381382,1.6200926212076467,-2.1274111940266778,0.3709246827961863,4.473499588071206,47.524378418540614,16.639620874092827,1.24916793841144,5,0.08998870849609375,1.2562484741210938,-8.379379272460938,-12.571250915527344,4.644989013671875,2,0.008499153671743809,-1.4854637362866667,164.5850067138672,1.280123941555146,166.45750427246094,-2.091994935620267,166.5574951171875,0.008499153671743809
10258,2024-05-02,165.57249450683594,166.15249633789062,162.16250610351562,165.96249389648438,1559200.0,-0.0019591144765774837,9.363553494639637,-0.2257582984436554,42.04784458282709,38.72538780566145,0.4183437506765699,1.485379961638472,-4.130403771947044,-12.274522475227968,33.89239270659713,3.989990234375,-1.8180457409764017,-1.1755050659179744,-3.716130243397629,1.36512011156168,-2.4458176546577874,0.09480752282183857,4.178410981803154,60.434142990810905,26.57620327612603,1.2703125887398252,5,-0.5887451171875,3.6137619018554688,-7.8824920654296875,-11.998741149902344,5.470001220703125,3,0.023675418919194113,-2.9912908297560374,165.8975067138672,-1.4854637362866667,164.5850067138672,1.280123941555146,166.45750427246094,0.023675418919194113
10259,2024-05-03,168.50999450683594,168.95750427246094,166.44500732421875,167.17999267578125,1682800.0,0.017741473357331783,1.2584025401353733,-3.4102664423490747,60.012878468957254,40.85405114833955,-2.256785175773217,-1.523331106800839,-6.835316612962231,-14.884609457229374,33.10220968966773,3.385009765625,-1.6425508349249753,1.7576202392578182,-0.7954162213153495,4.310656699830986,0.48110200897124855,3.034138469544388,-6.3474884033203125,93.41412970984713,54.612199961334916,1.2765182302865798,5,-2.9499893188476562,-1.2449951171875,-3.0818634033203125,-7.2587432861328125,3.227508544921875,4,0.000756646166771402,9.363553494639637,165.57249450683594,-2.9912908297560374,165.8975067138672,-1.4854637362866667,164.5850067138672,0.000756646166771402
10260,2024-05-06,171.4250030517578,171.6125030517578,169.24000549316406,169.24000549316406,1800400.0,0.017298727909006217,-1.1716249057236237,1.6428530454435941,66.98010838159678,43.962284511357176,-4.872966322447951,-4.506351454276796,-9.52742678320243,-17.47695872999273,32.34045049480861,3.102508544921875,-1.1469422935233524,4.569128417968756,1.463749321605917,7.674507514331594,3.016438869787322,6.121817966150189,-9.262496948242188,98.01587237512412,55.34601113534315,1.5526895481814253,5,-4.537498474121094,-4.160003662109375,-5.808750152587891,-10.173751831054688,1.6949920654296875,0,-0.0046959773675911975,1.2584025401353733,168.50999450683594,9.363553494639637,165.57249450683594,-2.9912908297560374,165.8975067138672,-0.0046959773675911975
10261,2024-05-07,173.19500732421875,174.0175018310547,172.28250122070312,172.90249633789062,1590400.0,0.010325239848043122,-1.2642730549415537,0.13387245453783625,69.7348960845855,46.20217431299769,-6.265198075821473,-6.302985226802775,-11.056139574936026,-18.93037530948959,31.614012318167685,2.592498779296875,-0.629064716915849,6.150881958007801,2.0815924911217394,10.220171424893863,4.11623722456477,8.185526691450832,-10.654501342773443,93.06204299234551,47.83308647074833,2.034644733443033,5,-5.105003356933594,-5.105003356933594,-7.578754425048828,-11.943756103515625,-0.2050018310546875,1,-0.010003252717851963,-1.1716249057236237,171.4250030517578,1.2584025401353733,168.50999450683594,9.363553494639637,165.57249450683594,-0.010003252717851963
10262,2024-05-08,172.63499450683594,173.6024932861328,172.22500610351562,173.27499389648438,1196400.0,-0.0032334235613067364,1.12739634024202,-2.1879499217527387,74.36689164013278,50.18584071365554,-5.218958696563163,-5.646972428930724,-10.209703553358878,-18.095251955994655,31.402054873105556,1.3774871826171875,-0.287100506443295,5.346119689941418,0.5726992598927723,10.119540119990063,2.959409474917095,7.73282990496574,-9.405868774414074,88.33818791678519,36.36280817397121,2.38671021502433,5,-4.544990539550781,-4.544990539550781,-6.784992218017578,-11.212493896484375,1.287506103515625,2,-0.012149844875381066,-1.2642730549415537,173.19500732421875,-1.1716249057236237,171.4250030517578,1.2584025401353733,168.50999450683594,-0.012149844875381066
10263,2024-05-09,174.0625,174.3175048828125,172.63499450683594,172.63499450683594,1146400.0,0.008268923095470893,-1.3572734172073584,-2.230479460219822,78.09380870401161,55.136341959077924,-6.069823485881841,-6.9354576156730445,-11.349005109201585,-19.19072717923669,31.16811389271853,1.6825103759765625,0.1269872392884679,6.459625244140625,0.804674190868468,12.114576297412782,3.6321497175045465,9.287100770776703,-10.186071701660154,96.76081344053092,38.03781359339155,2.8274755266360745,5,-5.8224945068359375,-5.8224945068359375,-7.894371032714844,-12.007499694824219,2.7975006103515625,3,-0.02022264573047572,1.12739634024202,172.63499450683594,-1.2642730549415537,173.19500732421875,-1.1716249057236237,171.4250030517578,-0.02022264573047572
10264,2024-05-10,175.0675048828125,175.6699981689453,174.33749389648438,174.62249755859375,879600.0,0.005773816202872428,-1.6255862898376428,0.3117377315532372,78.20241016540848,60.20761530371786,-6.41538207349555,-7.708359793194148,-12.031180283967103,-19.835685739192115,31.184627455992477,1.6074981689453125,0.4593705933772867,7.066379547119141,0.5098080738244732,13.622951020413808,3.788093810471821,10.34466528376646,-10.355790457714846,90.62995377269837,27.688157021626893,3.2782857366473284,5,-6.151252746582031,-6.151252746582031,-8.899375915527344,-12.587501525878906,2.68499755859375,4,-0.0229911836463752,-1.3572734172073584,174.0625,1.12739634024202,172.63499450683594,-1.2642730549415537,173.19500732421875,-0.0229911836463752
10265,2024-05-13,172.52749633789062,175.75750732421875,172.4774932861328,175.7449951171875,1083600.0,-0.014508737910111424,1.0231244882401107,-7.2302153339733914,66.66193394431068,64.0724664652801,-3.267398393308383,-4.92071757232037,-9.189186232896304,-16.954529425899267,30.45601055587169,3.2800140380859375,0.8764544290380059,4.208995819091797,-2.5865593876670516,11.004551025850645,0.8112182157123584,7.606773422471235,-6.71995353840822,8.563061000578818,-54.60921624856861,3.3977776033794256,5,-3.5674896240234375,-3.5674896240234375,-6.359367370605469,-10.047492980957031,4.100006103515625,0,-0.004578941345011023,-1.6255862898376428,175.0675048828125,-1.3572734172073584,174.0625,1.12739634024202,172.63499450683594,-0.004578941345011023
10266,2024-05-14,171.9250030517578,172.7050018310547,171.12249755859375,172.26499938964844,1456400.0,-0.0034921580555069553,1.5942667033544289,0.10567100757841622,66.46637188140934,66.95190487258216,-1.6921840666909418,-4.11285209402871,-8.292574560278865,-16.00945149917311,29.475236965679102,1.5825042724609375,1.3449694064147195,3.34225234985351,-3.5881671178610475,10.272671817568067,-0.12295738400376877,6.807462083710789,-4.923464509307053,17.31399789307348,-46.74543782979376,3.4652097338572725,5,-2.964996337890625,-2.964996337890625,-5.756874084472656,-9.444999694824219,5.2024993896484375,1,0.006950658974657298,1.0231244882401107,172.52749633789062,-1.6255862898376428,175.0675048828125,-1.3572734172073584,174.0625,0.006950658974657298
10267,2024-05-15,173.10000610351562,173.57249450683594,172.45249938964844,172.45249938964844,1166000.0,0.006834393083617218,-2.4594085071285496,-1.9044520240552913,68.0638532885012,69.84257250654596,-1.9423262415005809,-5.077810221133774,-9.122712701148942,-16.805093769480607,28.204338484633418,1.647491455078125,1.9072474182030135,4.218630218505865,-2.958089459610875,11.395349896622605,0.6302703794474951,7.806990057564235,-5.047751307252696,42.66460363444825,-20.96430093756709,3.588359839058366,5,-1.998748779296875,-4.1399993896484375,-5.29937744140625,-10.620002746582031,4.649993896484375,2,-0.0006354743297107834,1.5942667033544289,171.9250030517578,1.0231244882401107,172.52749633789062,-1.6255862898376428,175.0675048828125,-0.0006354743297107834
10268,2024-05-16,172.84500122070312,173.68499755859375,172.5,173.12750244140625,1011600.0,-0.0014731650711785615,-1.4370037970314118,-0.4362907976905856,66.72427340825186,70.58828305535647,-0.6115391327609814,-4.4828224031984405,-8.52199988954618,-16.313221713304813,27.262832139711957,1.18499755859375,2.679041943169949,3.6018753051757812,-3.6098310886972342,10.813581699048797,-0.003977891760740704,7.207728502112303,-3.8681161210855066,37.162891756649984,-24.71176520815594,3.6058531969365135,5,-0.34624481201171875,-3.8849945068359375,-5.70562744140625,-10.364997863769531,5.8874969482421875,3,0.006233905418373098,-2.4594085071285496,173.10000610351562,1.5942667033544289,171.9250030517578,1.0231244882401107,172.52749633789062,0.006233905418373098
10269,2024-05-17,173.03500366210938,173.06500244140625,171.22250366210938,172.58749389648438,1206000.0,0.0010992648908811908,6.2609741431148525,-1.5840985200388895,67.41225465841018,70.63629930833574,-0.10299902044701525,-4.2850964217008425,-8.377752405441868,-16.28396387056847,26.394015815109217,1.842498779296875,3.3502334295112917,3.406252288818365,-3.747314574281404,10.559819151918134,-0.17053114273150527,6.983035720368235,-3.244443895539632,41.26218066894917,-19.205535043712445,3.576783431549884,5,0.404998779296875,-4.0749969482421875,-5.8956298828125,-10.493751525878906,3.834991455078125,4,0.02210533630358036,-1.4370037970314118,172.84500122070312,-2.4594085071285496,173.10000610351562,1.5942667033544289,171.9250030517578,0.02210533630358036
10270,2024-05-20,174.36500549316406,174.50999450683594,172.0675048828125,173.0,776000.0,0.007686316657939507,1.951678483510202,3.0502250409165304,76.65567072734562,71.40527426864243,-1.0863450476368541,-5.244878235956321,-9.326898949786766,-17.41344650758009,25.599993185580917,2.4424896240234375,4.130103213554435,4.330503845214849,-2.935823557636411,11.59683124806611,0.6973401437892051,7.963667546640494,-3.85841201967645,95.71987765931091,27.84765495814632,3.633163701425634,5,-0.9250030517578125,-5.404998779296875,-7.2256317138671875,-11.410003662109375,3.5449981689453125,0,0.019427619313068023,6.2609741431148525,173.03500366210938,-1.4370037970314118,172.84500122070312,-2.4594085071285496,173.10000610351562,0.019427619313068023
10271,2024-05-21,174.9875030517578,174.9875030517578,173.15499877929688,174.8800048828125,1105600.0,0.0035700830957055008,33.09368346344925,0.07875292039750942,75.74331787437276,71.55821051689131,-1.5956358339028895,-5.486715386850733,-9.546040750558689,-17.84485844122338,24.810889598271604,1.8325042724609375,4.532092686434851,4.532751464843756,-2.8639964400061615,11.929499369693673,0.8343775124187971,8.231125417268714,-3.850799916182467,100.0,28.333070231673844,3.6983739524249524,5,-1.5475006103515625,-6.027496337890625,-7.927501678466797,-11.643753051757812,0.0774993896484375,1,0.009372094355580174,1.951678483510202,174.36500549316406,6.2609741431148525,173.03500366210938,-1.4370037970314118,172.84500122070312,0.009372094355580174
10272,2024-05-22,175.44749450683594,175.69000244140625,174.10499572753906,174.8699951171875,747600.0,0.0026287103196280803,1.9834992029641119,5.372178850248403,77.75429543832684,71.52048682070411,-1.8044791907335878,-5.486488923141508,-9.60714881558738,-18.0887115736013,24.617346962028506,1.5850067138671875,4.610900716471974,4.521993255615229,-2.888106631226435,11.932093142456893,0.8169433121943825,8.227043199036075,-3.756294868623371,94.57172913635401,20.596448506486524,3.7050499434208386,5,-2.0074920654296875,-6.48748779296875,-8.387493133544922,-11.99249267578125,-1.9225006103515625,2,0.009575559567223335,33.09368346344925,174.9875030517578,1.951678483510202,174.36500549316406,6.2609741431148525,173.03500366210938,0.009575559567223335
10273,2024-05-23,174.0175018310547,176.43499755859375,173.29249572753906,176.05250549316406,2041600.0,-0.008150544867003173,1.2446539509536785,-3.523819589399424,66.91231871291322,70.2660322148713,-0.426379076709253,-3.6360838814798626,-7.759101993368404,-16.454968525298767,24.562502413307126,3.1425018310546875,4.452386936801702,2.7067504882812443,-4.491682688645284,9.905183665207772,-0.8924661001820198,6.305967076744508,-1.838345270521387,53.62113077639151,-17.15603119239499,3.5992165884632654,5,-0.2387542724609375,-4.71875,-7.2481231689453125,-10.5625,2.0675048828125,3,0.021448981451124505,1.9834992029641119,175.44749450683594,33.09368346344925,174.9875030517578,1.951678483510202,174.36500549316406,0.021448981451124505
10274,2024-05-24,170.70249938964844,174.07000732421875,170.27999877929688,173.32000732421875,1996800.0,-0.01904982203815697,-1.1891688223551136,1.2862423706191983,47.834549522274635,68.17410061242285,2.4633838535660857,0.005664307938332058,-4.1076883782698985,-12.910512062633131,23.94786303173132,3.790008544921875,4.189836219280636,-0.8155021667480469,-7.668090054917883,6.037085721421789,-4.241796110832951,2.610791777336857,5.7324981689453125,6.864349214376732,-57.969457327583015,3.4262939440849154,5,2.654998779296875,-1.40374755859375,-3.9531211853027344,-7.24749755859375,4.964996337890625,4,0.04704089751473095,1.2446539509536785,174.0175018310547,1.9834992029641119,175.44749450683594,33.09368346344925,174.9875030517578,0.04704089751473095
10275,2024-05-28,167.58250427246094,170.45750427246094,166.7725067138672,170.0124969482422,1807200.0,-0.018277383918473,1.2198731501057083,0.9283611498125812,34.43782636178169,64.61537333246423,5.373216445630845,3.387965780927175,-0.6619025803321961,-9.530451820281769,23.331777231549207,3.92999267578125,3.612879732767368,-3.9917472839355526,-10.68607384485864,2.702579276987535,-7.338910564397082,-0.6445840034740229,8.852493286132812,8.38290635003103,-50.695790863382875,3.3471632804615417,5,4.021247863769531,1.71624755859375,-0.83062744140625,-4.12750244140625,10.347488403320312,1,0.055420408502946605,-1.1891688223551136,170.70249938964844,1.2446539509536785,174.0175018310547,1.9834992029641119,175.44749450683594,0.055420408502946605
10276,2024-05-29,165.8800048828125,166.7949981689453,164.92750549316406,166.39999389648438,1709600.0,-0.010159171430452307,1.8511391697339608,0.21398789340165272,32.38594902490982,60.651161747620726,6.848220642745218,5.473064462497234,1.3728252010289168,-7.583529679473571,23.533545688978066,2.654998779296875,2.863217451031602,-5.758996582031244,-12.18849421638484,0.6705010523223507,-8.973745399208042,-2.544247764854447,10.168493041992178,8.27721091817995,-45.15469031961436,3.2147488171767957,5,4.801246643066406,3.4187469482421875,0.7443733215332031,-2.4250030517578125,11.879989624023438,2,0.07252229578722025,1.2198731501057083,167.58250427246094,-1.1891688223551136,170.70249938964844,1.2446539509536785,174.0175018310547,0.07252229578722025
10277,2024-05-30,167.3074951171875,167.3625030517578,165.0574951171875,165.81500244140625,2023600.0,0.008605559394475826,1.8767496334101426,-2.870238863783086,32.385895219997266,56.83578639337021,5.0429762453516105,4.38125222551713,0.27915987262815634,-8.735377017696408,23.67289544619276,2.3050079345703125,2.470956318734551,-4.40200576782226,-10.59292222225983,1.78891068661531,-7.497463995041045,-1.306547540603475,8.073743261718732,20.682087899702317,-26.142543196792808,3.0954582272187827,5,3.3737564086914062,1.9912567138671875,-0.6724929809570312,-3.8524932861328125,10.517501831054688,3,0.04636676509193527,1.8511391697339608,165.8800048828125,1.2198731501057083,167.58250427246094,-1.1891688223551136,170.70249938964844,0.04636676509193527
10278,2024-05-31,169.49249267578125,169.79750061035156,166.3699951171875,167.26499938964844,2588800.0,0.013059770915004876,1.4158551078463533,1.4924651372019793,36.30553289994483,53.37948397576296,2.606517768028766,2.6403615121858195,-1.5987356256935072,-10.656651203244621,24.523193440099202,3.4275054931640625,2.157179475076532,-2.413008117675787,-8.005095194862548,3.1790789595109743,-5.2090516562691676,0.3830354209175937,5.261521729980444,49.9314877587568,8.29069808277621,2.79604353859338,5,1.1887588500976562,-0.1937408447265625,-2.8574905395507812,-6.0374908447265625,9.447509765625,4,0.023791621428429943,1.8767496334101426,167.3074951171875,1.8511391697339608,165.8800048828125,1.2198731501057083,167.58250427246094,0.023791621428429943
10279,2024-06-03,168.6374969482422,170.43499755859375,167.70750427246094,170.30250549316406,1708800.0,-0.00504444600490106,1.8264286391954714,-0.7474808365472219,39.58220104531468,49.26020956664841,3.097905591440963,3.6948352990773117,-0.4980275195545687,-9.54174338795491,24.379294563510268,2.7274932861328125,1.6533528132520132,-3.274378967285145,-8.85043498283693,2.30167704826664,-6.062406975061037,-0.48635095950925233,5.526926922763636,67.08846788479474,20.38519193239584,2.7880280077758925,6,2.0437545776367188,0.6612548828125,-1.7999954223632812,-5.1824951171875,10.332504272460938,0,0.04416283389162712,1.4158551078463533,169.49249267578125,1.8767496334101426,167.3074951171875,1.8511391697339608,165.8800048828125,0.04416283389162712
10280,2024-06-04,170.6199951171875,171.4875030517578,168.1125030517578,168.1125030517578,1559600.0,0.01175597482660562,-1.691932745495372,-1.5059935116112833,46.74561166518898,46.03824221007245,0.5903985286040836,1.7380462502063097,-2.184386025139162,-11.26018208496805,23.561280019218035,3.375,1.2159164571906445,-1.2516304016113224,-6.854043644672345,4.3507828414497,-4.052837023141848,1.549576219919203,2.990213651147826,86.77578875873427,34.853180609459656,2.8012066215305134,6,0.06125640869140625,-1.3212432861328125,-3.621868133544922,-7.1649932861328125,9.82000732421875,1,0.02958328891572637,1.8264286391954714,168.6374969482422,1.4158551078463533,169.49249267578125,1.8767496334101426,167.3074951171875,0.02958328891572637
10281,2024-06-05,171.46249389648438,172.29249572753906,169.8874969482422,170.6199951171875,1196800.0,0.004937866624121101,-1.084510395175369,0.3359926003006128,45.84755967324044,42.493049347285066,-0.8992752316388533,0.8001194260493207,-2.6847872773867323,-11.835951339386725,22.190961358436574,2.404998779296875,0.7382130511302876,-0.3225059509277344,-5.892243379043293,5.247231477187825,-3.107374664985514,2.462362763130045,1.6267526753406685,88.5279646021432,33.97052754262519,2.78486871405778,6,-0.7812423706054688,-2.1637420654296875,-4.464366912841797,-7.886238098144531,7.25,2,0.03771961221561049,-1.691932745495372,170.6199951171875,1.8264286391954714,168.6374969482422,1.4158551078463533,169.49249267578125,0.03771961221561049
10282,2024-06-06,170.53750610351562,171.5,169.8925018310547,170.6024932861328,916000.0,-0.005394694617746443,-1.372698505647459,-0.07713623356395118,44.3408935777839,39.98511322115958,-0.8314494327805164,1.6442112286260908,-1.4031830741910767,-10.665865878721604,20.774335559475183,1.6074981689453125,-0.10259376120231423,-1.1426193237304574,-6.723944542258238,4.438705894797323,-3.933281932994362,1.648043285533447,2.0620360035897534,70.36742181240129,13.0474894295386,2.7906626092638933,6,-1.0387496948242188,-1.2387542724609375,-3.9337539672851562,-6.0487518310546875,10.824996948242188,3,0.04235131947418225,-1.084510395175369,171.46249389648438,-1.691932745495372,170.6199951171875,1.8264286391954714,168.6374969482422,0.04235131947418225
10283,2024-06-07,170.54249572753906,171.66749572753906,170.1300048828125,170.42250061035156,834800.0,2.9258220888950248e-05,-3.3617592312021123,-1.8464428269546842,43.83117054774707,39.54029333510096,-1.5435249264938022,1.4355941426301797,-1.4651728211167665,-10.405556952724282,19.12886306976707,1.5374908447265625,-1.008691141852239,-0.9616294860839787,-6.447825165403458,4.524566193235501,-3.704727325743704,1.7814683535757467,1.75,61.831989936169215,2.378378190565762,2.7430978396597325,6,-1.9324951171875,-1.243743896484375,-3.9718704223632812,-6.053741455078125,9.402511596679688,4,0.042701974013196864,-1.372698505647459,170.53750610351562,-1.084510395175369,171.46249389648438,-1.691932745495372,170.6199951171875,0.042701974013196864
10284,2024-06-10,171.04249572753906,171.34750366210938,169.4600067138672,169.4600067138672,1163600.0,0.0029318205873967162,-1.3854787387908591,13.18794506612411,41.424646658139,40.316606701362886,-2.224113917574698,0.6520188152048263,-2.028740915031733,-10.635934964952014,16.98939001625609,1.8874969482421875,-2.0572228039216043,-0.26037902832030113,-5.485269288192285,4.964511231551683,-2.872824158256293,2.3520661016156907,0.8081005859374955,70.09564138132438,14.600354739872564,2.6124451299359985,6,-2.4324951171875,-0.36124420166015625,-3.9574928283691406,-6.553741455078125,18.699996948242188,0,0.04617277525257513,-3.3617592312021123,170.54249572753906,-1.372698505647459,170.53750610351562,-1.084510395175369,171.46249389648438,0.04617277525257513
10285,2024-06-11,171.7375030517578,171.7675018310547,169.9550018310547,170.95249938964844,914000.0,0.004063360519048098,3.2899346310809348,0.4960563108668402,41.64307282805898,41.345176012823906,-2.5342570105358107,-0.11089292710545351,-2.728244483537736,-11.069430900260613,15.701939806294018,1.8125,-2.7774947103863497,0.47412796020506676,-4.7236553901819605,5.671911310592094,-2.1247637149884326,3.073019635398566,-6.80999755859375,80.40618434520283,29.2788503669979,2.598891675193508,6,-3.0625076293945312,-1.0562515258789062,-5.325000762939453,-6.909996032714844,17.902496337890625,1,0.0421136795424677,-1.3854787387908591,171.04249572753906,-3.3617592312021123,170.54249572753906,-1.372698505647459,170.53750610351562,0.0421136795424677
10286,2024-06-12,173.1199951171875,173.6300048828125,171.47500610351562,172.25,1038000.0,0.008050030079993942,1.2804043144093522,1.1082688644403842,44.286226935700526,42.66743509234649,-3.1086637000635164,-1.474887147731522,-4.060575410547813,-12.205384699927464,15.175913585066525,2.154998779296875,-2.8602225076129173,1.7968704223632699,-3.4600729942991393,7.053813839025679,-0.8316012859679347,4.4253421306944745,-8.05568969726562,87.76954461459648,40.396972229994674,2.628471708331198,6,-3.1199951171875,-2.4387435913085938,-6.043743133544922,-7.937492370605469,19.892501831054688,2,0.042282853111587304,3.2899346310809348,171.7375030517578,-1.3854787387908591,171.04249572753906,-3.3617592312021123,170.54249572753906,0.042282853111587304
10287,2024-06-13,172.99000549316406,173.3300018310547,170.92999267578125,172.34500122070312,992400.0,-0.0007508643004261462,2.622663672482294,0.7413883822085029,47.30562642245063,43.88966770595824,-2.333202797628786,-1.4267091539565513,-3.9059657904771257,-11.837009586179136,14.299275017678841,2.4000091552734375,-2.3918800142083683,1.6723808288574276,-3.5769597002909848,6.92172135800584,-0.9522894357167786,4.297051093431634,-7.58307209472656,84.65228607497667,36.49747715116779,2.6246702645742004,6,-2.3212509155273438,-2.3087539672851562,-4.900001525878906,-7.807502746582031,16.019989013671903,3,0.033079878730603474,1.2804043144093522,173.1199951171875,3.2899346310809348,171.7375030517578,-1.3854787387908591,171.04249572753906,0.033079878730603474
10288,2024-06-14,173.92250061035156,174.0449981689453,171.25750732421875,171.25750732421875,864800.0,0.005390456601981786,-1.0919308571853905,4.131745168082137,59.649426044204475,46.11935937250155,-2.873384038327032,-2.397250026480606,-4.6869249542298235,-12.531818902852507,13.428084686493996,2.7874908447265625,-1.648882399938799,2.5510009765625057,-2.7857324074977328,7.887734360622744,-0.11736571546759933,5.219367668592611,-8.186644352539048,97.32829254331375,42.134967591785724,2.6683666920301166,6,-2.84375,-3.2412490844726562,-5.832496643066406,-8.739997863769531,14.589996337890625,4,0.04277768785117986,2.622663672482294,172.99000549316406,1.2804043144093522,173.1199951171875,3.2899346310809348,171.7375030517578,0.04277768785117986
10289,2024-06-17,176.86000061035156,177.00750732421875,172.6699981689453,173.75,1575200.0,0.016889706562930762,1.5477188092367948,1.1669825310759048,78.10946607687073,49.604232084910635,-5.053268543170844,-5.305514555904068,-7.509616620949032,-15.18930574422427,13.407121094896372,4.3375091552734375,-0.8734587841459245,5.297251129150396,-0.5410669865286764,11.135569244829469,2.378092071310874,8.216410186989918,-10.625595837871089,97.90844950053332,35.274002474783174,2.9191590578395346,6,-3.6262435913085938,-5.892494201660156,-8.6199951171875,-11.677497863769531,11.850006103515625,0,0.017443213294247917,-1.0919308571853905,173.92250061035156,2.622663672482294,172.99000549316406,1.2804043144093522,173.1199951171875,0.017443213294247917
10290,2024-06-18,177.75250244140625,178.4199981689453,176.1425018310547,176.78750610351562,1828400.0,0.005046374691703104,-1.0199480322633032,0.3102881506449413,87.82870811536142,54.26880413403519,-5.394963684995929,-6.251751950736889,-8.30463377435575,-15.795997204227831,13.083364977686552,2.277496337890625,-0.25189075514117576,6.020378112792969,-0.3339813301395793,12.374737555725517,2.8431983913266947,9.197557834259243,-10.656249464786725,91.08818106811445,20.68654807591703,3.1771797214662674,6,-3.8125,-6.0787506103515625,-8.836250305175781,-12.569999694824219,12.595001220703125,1,0.06745328515601257,1.5477188092367948,176.86000061035156,-1.0919308571853905,173.92250061035156,2.622663672482294,172.99000549316406,0.06745328515601257
10291,2024-06-20,176.62750244140625,178.16749572753906,176.03250122070312,177.6425018310547,1486400.0,-0.0063290248213008216,1.0678041247016574,-1.051816830587268,80.27951726955094,58.26198454423153,-3.8669050042276183,-5.267663503336337,-7.09562951782317,-14.386032750203952,12.58679512380669,2.1349945068359375,0.35855370599975345,4.813378143310558,-1.7565326147734197,11.383288901394536,1.5284227642685835,8.098333522352533,-8.398874945554155,76.06816538152039,-0.5969344171461586,3.2849553790419863,6,-2.6875,-4.9537506103515625,-7.6674957275390625,-11.444999694824219,14.587493896484375,3,0.0736719750230228,-1.0199480322633032,177.75250244140625,1.5477188092367948,176.86000061035156,-1.0919308571853905,173.92250061035156,0.0736719750230228
10292,2024-06-21,177.12750244140625,177.7624969482422,175.97500610351562,177.2624969482422,2529600.0,0.0028308162267416392,2.1497788473172634,0.13299959410093357,77.85492246439418,62.04240142385898,-3.725594340757624,-5.939889404640439,-7.449601558360655,-14.611993403184812,11.852429955287016,1.7874908447265625,0.7216604195040475,5.229377746582031,-1.5749117966040274,12.03366728976809,1.8272329749889877,8.631522518175075,-7.879737878244839,81.95466136629449,1.8291244286775594,3.402144771593036,6,-3.1875,-5.4537506103515625,-8.167495727539062,-11.944999694824219,14.414993286132784,4,0.08968112962633046,1.0678041247016574,176.62750244140625,-1.0199480322633032,177.75250244140625,1.5477188092367948,176.86000061035156,0.08968112962633046
10293,2024-06-24,177.75,178.2624969482422,176.625,177.25250244140625,1671200.0,0.0035144037487893076,1.151075387359939,-3.685317056629366,83.81900737430217,66.75288594787712,-3.5963887648333923,-6.607173301173248,-7.917196875197249,-14.98123378120303,11.525372249078252,1.6374969482421875,1.0954518461032023,5.66525039672851,-1.5745998474826308,12.90510064093965,2.0453252746229396,9.28517551883408,-7.585012076260199,88.34785793138586,6.30168652352063,3.6199251221055673,6,-3.5625,-6.0762481689453125,-7.719367980957031,-12.567497253417969,13.235000610351591,0,0.0633473671270659,2.1497788473172634,177.12750244140625,1.0678041247016574,176.62750244140625,-1.0199480322633032,177.75250244140625,0.0633473671270659
10294,2024-06-25,178.7324981689453,179.9949951171875,176.87249755859375,179.11500549316406,1174000.0,0.005527415859045259,1.9148351257032974,-0.7688627162311373,82.52166944989877,71.29495223919264,-3.769777483280251,-7.33321667302036,-8.708260297015926,-15.685265335070142,12.644172894834679,3.12249755859375,1.650267952021096,6.24624862670899,-1.540801368371575,14.033298621789555,2.3527236291687075,10.139773624249273,-7.742009220684963,68.59451744896641,-12.322428924409436,3.893524997540282,6,-3.2700042724609375,-6.271247863769531,-8.003116607666016,-13.549995422363281,11.7449951171875,1,0.05471863751410466,1.151075387359939,177.75,2.1497788473172634,177.12750244140625,1.0678041247016574,176.62750244140625,0.05471863751410466
10295,2024-06-26,176.8699951171875,178.1374969482422,175.7550048828125,177.71249389648438,1664000.0,-0.010420617799440701,1.8153443923548502,2.2025690122865806,70.03897123185735,74.15636827209894,-1.2322512908228873,-4.995357048180551,-6.642278474641472,-13.60407234732969,13.529371576661408,2.9774932861328125,2.226885150405053,3.9193710327148494,-3.743098467641232,11.581840533070931,0.0881362825367944,7.7506057828929045,-4.79896542865589,26.297000057580465,-51.44067996083051,3.831234750178045,6,-1.407501220703125,-4.408744812011719,-5.669990539550781,-11.687492370605469,12.32000732421875,2,0.06694188909110865,1.9148351257032974,178.7324981689453,1.151075387359939,177.75,2.1497788473172634,177.12750244140625,0.06694188909110865
10296,2024-06-27,177.91000366210938,178.0574951171875,176.39999389648438,177.0850067138672,1470800.0,0.0058800733512363035,1.959876837559095,-0.9792262831890463,77.08986521339344,77.46572813775929,-1.7001293260475734,-5.362854311758042,-7.477357627476607,-14.424148758313493,13.926893273582161,1.657501220703125,2.9006914126101435,4.357879638671875,-2.8423335288913165,11.558092806235067,0.757773054890265,7.957986222453485,-4.88809812213907,50.82555997005815,-26.694184365174607,3.6001065837815958,6,-2.28375244140625,-5.448753356933594,-6.709999084472656,-12.727500915527344,7.047500610351534,3,0.06990894128483949,1.8153443923548502,176.8699951171875,1.9148351257032974,178.7324981689453,1.151075387359939,177.75,0.06990894128483949
10297,2024-06-28,175.06500244140625,178.67750549316406,173.57249450683594,178.0,10214000.0,-0.01599123805374325,1.3799537613373645,-3.55758595816302,63.74831501535852,77.92116024566528,1.642936089954702,-2.0099317953820446,-4.471977062222322,-11.358836404930116,14.08403273786926,5.105010986328125,3.504814731318902,1.1250030517578011,-5.469077959408764,7.719084062924367,-2.1720374538254816,4.422043557341084,4.92999267578125,23.23873558166332,-53.94113837097757,3.2970405055832845,6,1.2674942016601562,-2.6037521362304688,-3.8649978637695312,-9.882499694824219,11.285003662109347,4,0.09225141331083431,1.959876837559095,177.91000366210938,1.8153443923548502,176.8699951171875,1.9148351257032974,178.7324981689453,0.09225141331083431
10298,2024-07-01,173.52499389648438,177.34249877929688,173.20249938964844,176.0675048828125,1559600.0,-0.008796781329479697,-1.5976466758578431,0.8662736290473517,57.0979206167909,75.58654408343419,3.4873618929372583,-0.16056053582752838,-2.7372564276336107,-9.614296594621408,15.037259302595476,4.1399993896484375,3.9519622866523036,-0.6166305541992188,-6.876240531933149,5.642979423534712,-3.746435543066184,2.5131744346677465,6.341551208496099,4.747805810586472,-70.29906461043842,3.129804988866964,7,3.0737533569335938,-1.0637435913085938,-2.3249893188476562,-8.342491149902344,11.522506713867216,0,0.10383231502548229,1.3799537613373645,175.06500244140625,1.959876837559095,177.91000366210938,1.8153443923548502,176.8699951171875,0.10383231502548229
10299,2024-07-02,176.0850067138672,176.16749572753906,172.20249938964844,172.94000244140625,1426800.0,0.014752991830732975,1.395780991411699,-1.2369678201481162,61.232403416894925,72.63139911693791,0.9005586460058623,-2.2493417491341745,-5.059526442174899,-11.967704643388913,15.94531138903095,3.964996337890625,4.426869442595915,1.5710067749023438,-4.174947427759491,7.316960977564179,-1.3019703264285738,4.443983876233261,3.51497656250001,59.96144655540526,-13.81234745770925,2.8729771013309175,7,0.01374053955078125,-3.6237564086914062,-4.546257019042969,-10.455009460449219,11.522491455078125,1,0.08461818626441286,-1.5976466758578431,173.52499389648438,1.3799537613373645,175.06500244140625,1.959876837559095,177.91000366210938,0.08461818626441286
10300,2024-07-03,175.66749572753906,176.15249633789062,175.03750610351562,175.80499267578125,828000.0,-0.0023710763007015467,1.6786414707014425,-0.04371916103458816,56.92725167939786,70.03670294025423,1.1076944150186705,-1.5118070827955705,-4.4341232744720855,-11.326115743510627,16.567199780632084,1.114990234375,4.591659090708561,0.9011207580566349,-4.5610817460874955,6.363323262200765,-1.829980494015416,3.632222010128686,3.488638515625013,53.51340651261,-17.72621555711074,2.7311012520720617,7,0.43125152587890625,-3.2062454223632812,-4.3393707275390625,-10.037498474121094,13.245010375976534,2,0.08430698859374708,1.395780991411699,176.0850067138672,-1.5976466758578431,173.52499389648438,1.3799537613373645,175.06500244140625,0.08430698859374708
10301,2024-07-05,177.92999267578125,178.22999572753906,174.4425048828125,175.72500610351562,1351200.0,0.012879428484318556,1.7005352829819178,-16.03662190655865,62.03698539783954,68.27915437730371,-1.0623298334422486,-3.4413729206828236,-6.468870589199923,-13.353334870253263,17.234372274568262,3.7874908447265625,4.22181368943626,2.84024276733399,-2.563864574238977,8.244350108906957,0.13818909654750655,5.542296438120474,0.8089234761718842,88.45541138599162,18.131149326204806,2.7020536707864844,7,-1.8312454223632812,-5.468742370605469,-7.478740692138672,-11.956245422363281,11.977508544921875,4,0.063283371152286,1.6786414707014425,175.66749572753906,1.395780991411699,176.0850067138672,-1.5976466758578431,173.52499389648438,0.063283371152286
10302,2024-07-08,177.75999450683594,178.65499877929688,176.60499572753906,178.20750427246094,1547200.0,-0.000955421659883271,2.054011047714305,-0.20295351058087555,59.71146791470696,65.60053888179314,-0.8863909996764221,-2.848589280359761,-6.050671521253378,-12.928576154719138,17.987617489640396,2.0500030517578125,3.5999870520933825,2.3091201782226562,-2.7696250537848073,7.38786541023012,-0.23025243778107551,4.848492794226388,-5.5574951171875,86.12933968042263,18.42691006943315,2.5393726160037358,7,-1.6612472534179688,-5.2337493896484375,-7.769992828369141,-11.618743896484375,12.020004272460938,0,0.04049004268701295,1.7005352829819178,177.92999267578125,1.6786414707014425,175.66749572753906,1.395780991411699,176.0850067138672,0.04049004268701295
10303,2024-07-09,177.8249969482422,178.63999938964844,177.6199951171875,178.5800018310547,811200.0,0.00036567531174025447,1.3314383370535714,1.6871249318057828,52.85754822524936,62.30452541238763,-1.0500615535135296,-2.4664892488865178,-5.870626943297623,-12.704997247183599,18.72602069973293,1.0200042724609375,3.2015346142207193,2.0099975585937386,-2.6106059311626097,6.630601048350087,-0.30030418628444977,4.320299303471927,-5.493447570800782,87.13673910010381,22.294520861581887,2.310301744878179,7,-2.3849945068359375,-4.6425018310546875,-7.834995269775391,-11.662498474121094,12.964996337890625,1,0.047940443141155864,2.054011047714305,177.75999450683594,1.7005352829819178,177.92999267578125,1.6786414707014425,175.66749572753906,0.047940443141155864
10304,2024-07-10,178.94000244140625,179.0500030517578,177.32749938964844,177.8699951171875,1098400.0,0.0062702404740577755,1.6705306238319415,-1.4172190784155214,53.47069106996326,60.46360539439941,-2.3831509161670112,-3.119431918323272,-6.730474750408348,-13.548792690059258,19.823574888975653,1.722503662109375,2.8861601857849735,2.730127716064459,-1.5071184390207009,6.9673738711496185,0.6115046385218648,4.848750793607053,-6.481984075927727,97.61257397576476,34.599440723162445,2.1186230775425856,7,-3.313751220703125,-5.088752746582031,-8.950000762939453,-12.777503967285156,12.994995117187472,2,0.03413154177722344,1.3314383370535714,177.8249969482422,2.054011047714305,177.75999450683594,1.7005352829819178,177.92999267578125,0.03413154177722344
10305,2024-07-11,178.97000122070312,180.91000366210938,178.67750549316406,179.45750427246094,1411200.0,0.00016764713807737586,-3.163188071762915,-0.4556072100849923,57.31457464184227,58.26635088644929,-2.328839515610923,-2.719224257679997,-6.496482959506608,-13.337985168774821,21.04702454862097,2.2324981689453125,2.419216660266329,2.398501586914051,-1.4481223476072387,6.245125521435341,0.4751896196534062,4.321813554174696,-6.2483034677734395,70.0038220708074,8.28506789140173,1.923311967260646,7,-2.4137496948242188,-4.458747863769531,-8.979999542236328,-12.340003967285156,12.2449951171875,3,0.048262261213210644,1.6705306238319415,178.94000244140625,1.3314383370535714,177.8249969482422,2.054011047714305,177.75999450683594,0.048262261213210644
10306,2024-07-12,180.44000244140625,181.5,179.8625030517578,180.29249572753903,1069600.0,0.008213673859734483,-2.250639889742075,-0.3025759804689306,59.752661352347964,57.822389368337,-3.802045011387662,-3.807946270901823,-7.619603725159095,-14.530799438752183,21.76638112248044,2.529998779296875,1.9548081620629887,3.50250244140625,-0.3543234891346856,7.359328371947186,1.5740894761357822,5.430915406676718,-7.227006333925772,78.34531903154311,18.393705952057367,1.9284129652704687,7,-3.5887527465820312,-4.959999084472656,-10.450000762939453,-13.173751831054688,12.80499267578125,4,0.0469546860312231,-3.163188071762915,178.97000122070312,1.6705306238319415,178.94000244140625,1.3314383370535714,177.8249969482422,0.0469546860312231
10307,2024-07-15,178.71249389648438,181.0475006103516,178.41749572753906,180.3524932861328,1380400.0,-0.009573866778697537,-1.3587532929624944,-11.118133857451049,52.66065231072411,57.32935955655179,-1.6793279208228853,-1.717814986613405,-5.600448873305652,-12.53325559427941,22.49518864757728,2.6300048828125284,1.7423308193508262,1.4888694763183707,-1.9626687468233968,4.940407699460138,-0.236899635252513,3.2146385878892545,-4.836537477602349,33.19339255217609,-22.209311129631217,1.7257691115708866,7,-1.8612442016601562,-3.2324905395507812,-8.722492218017578,-11.446243286132812,14.952499389648438,0,0.06264255553785314,-2.250639889742075,180.44000244140625,-3.163188071762915,178.97000122070312,1.6705306238319415,178.94000244140625,0.06264255553785314
10308,2024-07-16,181.3625030517578,181.75999450683597,178.87750244140625,178.87750244140625,1544800.0,0.014828337389821256,-1.319912561326831,-1.515244838526596,56.65653279450794,56.82092948739769,-3.4650589721362337,-3.986235237554496,-7.911527550783404,-14.911125143138918,23.10599395245916,3.047500610351591,1.3871618459548074,3.76687850952149,0.2112301459497985,7.322526873093182,1.9890543277356585,5.544702691307322,-6.8766231463863505,91.03233180028032,35.757549382171376,1.7778241817858387,7,-3.2612533569335938,-5.75250244140625,-11.963748931884766,-14.09625244140625,14.375,1,0.04641254716878751,-1.3587532929624944,178.71249389648438,-2.250639889742075,180.44000244140625,-3.163188071762915,178.97000122070312,0.04641254716878751
10309,2024-07-17,179.94500732421875,181.625,179.86500549316406,180.97000122070312,2183200.0,-0.00781581475601123,-1.9704609837754314,-0.4124722916423611,57.96220320125421,56.935924100937285,-1.6119552291226569,-2.4514556581217164,-6.259283650639333,-13.260660356206415,22.86055627518888,1.7599945068359375,1.393181523148769,2.195132446289051,-1.4914038305286397,5.881668723106742,0.35186430788021994,4.038400584697882,-4.731715958700846,45.699690487276726,-12.693631541387795,1.843268138408839,7,-1.8437576293945312,-4.3350067138671875,-10.990631103515625,-12.678756713867188,16.214996337890625,2,0.06026833488285632,-1.319912561326831,181.3625030517578,-1.3587532929624944,178.71249389648438,-2.250639889742075,180.44000244140625,0.06026833488285632
10310,2024-07-18,189.74249267578125,193.44500732421875,185.41749572753903,192.4324951171875,3636800.0,0.05444710857639823,2.4050756624509835,2.6244082531931996,71.07860352695448,57.940548337505604,-10.284460550352833,-11.915540372779049,-15.797307010496866,-22.789790324197753,23.131766736616747,13.5,1.927883225653801,11.393118286132818,4.884985841234197,17.90125073103144,8.139052063683494,14.647184508582143,-13.87453099613154,75.36175816856088,15.349760419813457,3.254066222449313,7,-4.717491149902344,-8.042488098144531,-20.096866607666016,-20.443740844726562,7.38250732421875,3,0.011555160111440532,-1.9704609837754314,179.94500732421875,-1.319912561326831,181.3625030517578,-1.3587532929624944,178.71249389648438,0.011555160111440532
10311,2024-07-19,189.63999938964844,192.1775054931641,188.7124938964844,189.6875,2180800.0,-0.000540170441989174,-2.642565546225336,0.017658203435209765,78.77587589571857,60.05881589095135,-9.327059720893033,-11.371206840598347,-15.488254427475056,-22.42016645952964,23.47000573738578,3.4650115966796875,2.2217208775159065,10.640000152587902,2.467683484782782,18.812316820393022,6.553841818685356,14.726158486490448,-11.662792232650446,74.679720523982,9.602395501154788,4.086158333902557,7,-4.253746032714844,-7.4524993896484375,-19.961875915527344,-20.34124755859375,8.774993896484375,4,0.00830519380569128,2.4050756624509835,189.74249267578125,-1.9704609837754314,179.94500732421875,-1.319912561326831,181.3625030517578,0.00830519380569128
10312,2024-07-22,193.0124969482422,193.0124969482422,189.91749572753903,191.40750122070312,1649600.0,0.017783682606243634,2.8567096068831463,-33.78894956633472,85.87865456414924,63.72782770638466,-11.51990269325583,-14.221780229276987,-18.592691518636855,-25.480098208350398,23.896205575771447,3.37249755859375,2.8104977310746904,13.218247985839838,2.984513224903054,23.451982746776622,8.101380605371446,18.33511536630823,-13.17915377117771,97.03099206448964,23.317655817402695,5.1168673804683955,7,-7.626243591308594,-10.824996948242188,-22.671871185302734,-23.7137451171875,6.885009765625,0,0.0012045757275895852,-2.642565546225336,189.63999938964844,2.4050756624509835,189.74249267578125,-1.9704609837754314,179.94500732421875,0.0012045757275895852
10313,2024-07-23,189.00999450683597,193.25,188.1425018310547,193.1425018310547,2449200.0,-0.02073701187586585,1.349623400416962,-2.5747777724960605,72.59612768295878,65.85287621893973,-6.4413319324262375,-9.836792198787151,-14.40913102117301,-21.195389762426288,23.923260750226476,5.1074981689453125,3.052946098894182,8.65274581909182,-2.319716767828538,19.625208406012177,3.1665145256316407,14.138977112551999,-7.54325163211297,67.34158895884082,-7.776200698150745,5.48623129346018,7,-3.0787429809570597,-6.658737182617216,-18.334991455078153,-19.71124267578128,10.4375,1,0.02462832080093258,2.8567096068831463,193.0124969482422,-2.642565546225336,189.63999938964844,2.4050756624509835,189.74249267578125,0.02462832080093258
10314,2024-07-24,188.5124969482422,191.875,187.8874969482422,189.9624938964844,2342000.0,-0.002632123025514299,-1.9537093027855799,0.35087583263179034,72.39366196134013,67.52833036555059,-4.965337400805652,-9.032115463086456,-13.765022614839438,-20.40729149977483,23.453570998239343,3.9875030517578125,3.419253705724259,7.666248321533203,-3.8591176019862417,19.191614245052648,1.903565359773495,13.428931283292911,-5.608362339579713,38.55492680924044,-37.67240834068507,5.762682961759719,7,-2.5812454223632812,-5.688743591308594,-17.632495880126953,-19.2137451171875,11.300003051757812,2,0.03832640392800757,1.349623400416962,189.00999450683597,2.8567096068831463,193.0124969482422,-2.642565546225336,189.63999938964844,0.03832640392800757
10315,2024-07-25,188.7100067138672,191.00250244140625,188.3249969482422,189.2675018310547,1287600.0,0.0010477277041172073,-3.0338620689655174,0.3844802003640995,70.25175993455032,68.69489687468419,-4.063222957437205,-8.745507486707652,-13.728719058848043,-20.309103869152068,23.54023953955017,2.6775054931640625,4.029478237266034,7.271757507324224,-4.604628519163697,19.148143533812146,1.3335644940802638,13.209950520568185,-4.540967379337957,15.338168718717721,-56.89102381785726,5.938193013243957,7,-2.7787551879882812,-5.886253356933594,-16.609375,-19.125,12.569992065429688,3,0.03947854741766976,-1.9537093027855799,188.5124969482422,1.349623400416962,189.00999450683597,2.8567096068831463,193.0124969482422,0.03947854741766976
10316,2024-07-26,190.34750366210938,191.32249450683597,188.8500061035156,189.9324951171875,1065600.0,0.008677319113898685,1.0909079178280148,-0.7444164659513904,72.41165715341377,70.88945296831638,-4.634962326646871,-9.911616259050561,-15.08913097265858,-21.64189227011758,23.652940193917864,2.6124877929687784,4.655765558060011,8.287379455566395,-4.102534243703673,20.677293154836462,2.092422605931347,14.482336305201443,-5.065348168817394,45.87422496777516,-23.58062844650682,6.194956849635037,7,-4.186248779296875,-7.523750305175781,-17.540626525878906,-20.056251525878906,9.502502441406222,4,0.03560591133320834,-3.0338620689655174,188.7100067138672,-1.9537093027855799,188.5124969482422,1.349623400416962,189.00999450683597,0.03560591133320834
10317,2024-07-29,191.21499633789062,192.08999633789062,190.0124969482422,190.76499938964844,931600.0,0.004557415564120815,-1.1253170781202437,1.0843076696815943,73.17812348290313,72.72518526702696,-3.9587777507099133,-10.020934184374596,-15.701625035828215,-22.18117022648886,25.17545765951693,2.0774993896484375,5.307604561915838,8.347372436523443,-4.226712501176792,20.921457374223678,2.06032996767334,14.634414905373546,-4.953298624887424,62.05123535655039,-4.953535886877958,6.287042468850114,7,-4.559989929199219,-8.391242980957031,-18.408119201660156,-20.923744201660156,9.980010986328125,0,0.03765393450375232,1.0909079178280148,190.34750366210938,-3.0338620689655174,188.7100067138672,-1.9537093027855799,188.5124969482422,0.03765393450375232
10318,2024-07-30,191.54249572753903,192.97250366210938,190.4375,191.96749877929688,1700800.0,0.0017127285825935257,1.08212757157807,-0.9444576311417674,72.42636976165376,74.33231488484913,-3.0065576290182037,-9.41195348455497,-15.756841895055828,-22.17685492864004,26.99841117608699,2.535003662109375,5.875369293132849,7.773996734619118,-4.5612186158628845,20.10921208510112,1.6063890593781025,13.941604409860133,-4.418800861189965,71.87795385460153,8.383622503739474,6.167607675241008,7,-2.111244201660128,-8.71874237060544,-18.735618591308565,-21.251243591308565,8.1875,1,0.04361962056823576,-1.1253170781202437,191.21499633789062,1.0909079178280148,190.34750366210938,-3.0338620689655174,188.7100067138672,0.04361962056823576
10319,2024-07-31,190.9850006103516,193.4875030517578,190.30999755859372,192.8074951171875,2177200.0,-0.002910555775468504,-1.0031551658626265,4.288191577208565,70.98690968444552,74.3221266801259,-0.8027712435548153,-8.096041815965947,-14.934053797192092,-21.297717161766826,29.380285896911673,3.177505493164091,6.793845158872813,6.471501922607445,-5.708634239145596,18.651638084360485,0.3814338417309102,12.561570003483979,-3.102748249058152,51.5254337481163,-10.685082077234846,6.090068080876524,7,-0.2975006103515909,-8.139999389648466,-18.054374694824247,-20.693748474121122,4.490005493164006,2,0.04430973044710251,1.08212757157807,191.54249572753903,-1.1253170781202437,191.21499633789062,1.0909079178280148,190.34750366210938,0.04430973044710251
10320,2024-08-01,190.4774932861328,191.8300018310547,188.51499938964844,190.2250061035156,1816800.0,-0.002657315090697554,1.2417566542670375,-0.13853933807217175,68.1427820456741,73.14067180789876,-0.20119787780953402,-6.769176883994419,-14.204557499270749,-20.456237620092253,31.565868688690372,3.31500244140625,7.491265820271309,5.223494720458973,-6.4838157907502705,16.930805231668216,-0.6301605351456487,11.077149976063595,3.010009765625,39.46691706712328,-19.847449356644283,5.853655255604617,8,0.2100067138671875,-7.6324920654296875,-16.515621185302734,-19.39874267578125,10.702499389648438,3,0.04900845004214882,-1.0031551658626265,190.9850006103516,1.08212757157807,191.54249572753903,-1.1253170781202437,191.21499633789062,0.04900845004214882
10321,2024-08-02,189.19000244140625,190.34750366210938,186.0574951171875,189.05499267578125,1940400.0,-0.006759280703009463,2.502030343040781,0.5347192844623802,69.24422606515958,71.29240197467767,1.135117878940548,-4.843173838489179,-12.725529532372917,-18.835198326462404,32.72721605092471,4.4199981689453125,8.326702093404265,3.3730033874511776,-7.927224746402288,14.673231521304643,-2.2771106794755553,9.02311745437791,4.2975006103515625,42.16021506038818,-19.613168486586403,5.650114066926732,8,0.5824966430664062,-6.345001220703125,-15.228130340576172,-18.111251831054688,14.914993286132784,4,0.06390399165851801,1.2417566542670375,190.4774932861328,-1.0031551658626265,190.9850006103516,1.08212757157807,191.54249572753903,0.06390399165851801
10322,2024-08-05,184.9575042724609,191.2350006103516,183.91749572753903,191.2350006103516,2306400.0,-0.02237167986852895,1.331345010476368,-46.49660940325539,56.24024638699154,69.47508183068132,4.587254457943288,-0.0461763143560745,-8.361556327466218,-14.299358750412523,33.51158576456701,7.317504882812557,7.818852862784354,-1.2193702697754247,-11.879529171347968,9.440788631797119,-6.549449720561682,4.110709181010833,8.232798461914086,10.86737459740422,-45.25496103273463,5.330079450786268,8,3.7449951171875284,-2.112503051757784,-10.913753509521456,-13.878753662109347,20.0,0,0.08051850553258189,2.502030343040781,189.19000244140625,1.2417566542670375,190.4774932861328,-1.0031551658626265,190.9850006103516,0.08051850553258189
10323,2024-08-06,186.3500061035156,188.5375061035156,185.05999755859372,185.05999755859372,1543600.0,0.007528766332202341,-4.391450403349815,-0.20549729947836723,61.12752926106657,68.2232893084287,3.104192072431374,-0.808722756428665,-9.557591408135892,-15.363690418331629,34.338343792185924,3.5800018310546875,7.151000708053488,-0.2531188964844091,-10.162471397714427,9.656233604745609,-5.207795147099432,4.701557354130614,6.283928210449233,25.41806180043999,-30.699844946598358,4.954676250615015,8,2.352493286132841,-3.5050048828124716,-11.953132629394503,-15.271255493164034,19.669998168945312,1,0.07966193042385461,1.331345010476368,184.9575042724609,2.502030343040781,189.19000244140625,1.2417566542670375,190.4774932861328,0.07966193042385461
10324,2024-08-07,185.0475006103516,189.3800048828125,184.83999633789062,187.6374969482422,1202800.0,-0.0069895650684361765,-2.021631392939838,-2.0077357999573957,38.42742235765541,64.68725179988482,4.317533845689979,1.027481121146451,-7.9628348862740665,-13.76288432510168,35.14936602508612,4.540008544921875,5.834843421809978,-1.8609992980956633,-11.131881404757593,7.409882808566266,-6.496440351426628,2.7744417552353013,7.063447388427704,14.281251325802803,-37.77476358460274,4.635441053330972,8,3.6549987792968466,-2.202499389648466,-10.517501831054716,-13.968750000000028,22.722503662109318,2,0.07934446598175837,-4.391450403349815,186.3500061035156,1.331345010476368,184.9575042724609,2.502030343040781,189.19000244140625,0.07934446598175837
10325,2024-08-08,187.6074981689453,188.37249755859372,185.0475006103516,185.3975067138672,1417600.0,0.013834272552452509,-1.285218394420854,-0.8532797605721854,45.53148977625577,61.700566535756145,1.7709312046979164,-0.8982940160809676,-10.094226281339985,-15.9974056406096,35.38093059018968,3.3249969482421307,5.229045742993037,0.26712341308592613,-8.218126710641599,8.752373536813451,-3.975501648777822,4.509748474949674,4.011842693559572,50.427058136625234,1.1818645565200754,4.242625061863759,8,1.095001220703125,-3.6424942016601562,-13.327499389648438,-16.52874755859375,17.342498779296875,3,0.04193599942090476,-2.021631392939838,185.0475006103516,-4.391450403349815,186.3500061035156,1.331345010476368,184.9575042724609,0.04193599942090476
10326,2024-08-09,188.9125061035156,188.9949951171875,185.97000122070312,186.87249755859372,826800.0,0.006956054247869714,1.7437753449683042,0.9230843586450695,40.08466689348799,58.023515803598904,0.26928008604409115,-1.6190265239400787,-10.89174177455547,-16.956384418756755,35.50815814157128,3.024993896484375,4.674277852790624,1.1485061645507528,-6.708971318398682,9.005983647500187,-2.7802325769239644,5.07724490602547,2.2447240508913353,68.26111435482473,24.025279379849053,3.928738741474722,8,-0.21000671386715908,-4.94750213623044,-14.632507324218722,-17.833755493164034,14.857498168945312,4,0.06493739787424979,-1.285218394420854,187.6074981689453,-2.021631392939838,185.0475006103516,-4.391450403349815,186.3500061035156,0.06493739787424979
10327,2024-08-12,189.90750122070312,189.92999267578125,187.4900054931641,187.9199981689453,1286800.0,0.005266962668116326,1.4009879805706884,0.9742621209627956,52.53999414435455,55.81391851278788,-1.0400612121586335,-1.825933468388797,-11.403238442964948,-17.60686916244586,36.50052416524825,2.439987182617159,4.241195392577509,1.5837509155273324,-5.060014670736479,8.227516501791143,-1.738131877604559,4.905633708659224,0.8153448680917279,99.55812433673682,55.838970486930286,3.321882793131899,8,-1.2050018310546875,-4.8612518310546875,-15.62750244140625,-18.828750610351562,11.472503662109375,0,0.07476005115951767,1.7437753449683042,188.9125061035156,-1.285218394420854,187.6074981689453,-2.021631392939838,185.0475006103516,0.07476005115951767
10328,2024-08-13,189.77999877929688,191.7449951171875,188.1725006103516,190.6750030517578,1458800.0,-0.0006713923388317333,1.3542063639699966,-0.4503159236255595,53.663829415609825,53.88913181625058,-1.328574688192873,-1.091438230016081,-10.854190230559595,-17.16132014206181,37.482837917648865,3.572494506835909,3.547325100401167,1.0353736877441406,-4.764484479556387,6.835231855044668,-1.8645553959061374,3.9353027713944186,-5.862503051757841,71.54240861298578,26.04764949017695,2.8999290836502647,8,-1.90625,-4.37249755859375,-15.46750259399414,-18.701248168945312,13.960006713867216,1,0.07997421008951844,1.4009879805706884,189.90750122070312,1.7437753449683042,188.9125061035156,-1.285218394420854,187.6074981689453,0.07997421008951844
10329,2024-08-14,190.7899932861328,191.53500366210938,189.2949981689453,189.2949981689453,998400.0,0.005321922822912883,-1.9966726545276394,-1.6703776319154378,55.74265117250959,52.511339497010084,-2.647559115020897,-1.3147006342157965,-11.394648096564197,-17.872787175314215,38.51823712584422,2.2400054931640625,2.724026100166924,1.5031188964843807,-2.617477822906892,5.623715615875653,-0.5571794632112415,3.563417256180003,-6.715947570800807,85.7409090805532,34.92659458045487,2.0602983596956332,8,-2.9587478637695312,-5.3824920654296875,-16.478744506835938,-19.71124267578125,13.370010375976562,2,0.07982604707935193,1.3542063639699966,189.77999877929688,1.4009879805706884,189.90750122070312,1.7437753449683042,188.9125061035156,0.07982604707935193
10330,2024-08-15,191.93499755859372,193.1925048828125,191.03500366210938,191.5475006103516,1239200.0,0.006001385359575506,-2.054888785662587,0.2591961296643696,54.50544786848893,50.87369747515779,-3.982920887799338,-2.410619698333335,-12.111041469668436,-18.698518035516827,37.192504886123366,2.4025115966796875,1.908387062495592,2.538497924804659,-1.746515658678419,6.823511508287737,0.39599113306312006,4.681004716546198,-7.707532855224599,82.58903860698749,29.863068411479787,2.142506791741542,8,-3.3799972534179403,-5.982498168945284,-17.19624710083005,-20.85624694824216,12.05500793457037,3,0.08250192468954554,-1.9966726545276394,190.7899932861328,1.3542063639699966,189.77999877929688,1.4009879805706884,189.90750122070312,0.08250192468954554
10331,2024-08-16,191.21499633789062,192.0749969482422,190.22999572753903,192.0749969482422,1070000.0,-0.0037512763688826167,3.2906974681074455,-2.219373892498849,50.0,50.18033676549207,-3.2916150949226335,-1.651233283083343,-10.989119207614408,-17.64529931593094,35.65398672449093,1.8450012207031534,1.1102163206349758,1.7397468566894645,-2.621324452130011,6.10081816550894,-0.44078879772027335,3.9202825110992023,-6.628930027343756,65.32207353653396,13.206627261430292,2.1805356544097383,8,-2.1987457275390625,-5.2624969482421875,-15.681243896484375,-19.678741455078125,13.635009765624972,4,0.07183014341658023,-2.054888785662587,191.93499755859372,-1.9966726545276394,190.7899932861328,1.3542063639699966,189.77999877929688,0.07183014341658023
10332,2024-08-19,193.2449951171875,193.3300018310547,191.21499633789062,191.21499633789062,1876000.0,0.01061631576066202,-1.083750507373833,-2.3604620216106884,54.439951324683406,49.43727255033839,-4.495114662875693,-3.860869589751559,-12.555501757695197,-19.317872128242783,34.030280654962866,2.1150054931640625,0.486261094015191,3.758120727539051,-0.6437003982155147,8.159941853293617,1.5572101646617682,5.959031290416334,-8.31467126375,98.35178490068105,46.72292230563623,2.200910562877289,8,-4.159996032714844,-7.2924957275390625,-17.079368591308594,-21.413742065429688,13.965011596679688,0,0.054464588585545703,3.2906974681074455,191.21499633789062,-2.054888785662587,191.93499755859372,-1.9966726545276394,190.7899932861328,0.054464588585545703
10333,2024-08-20,193.6649932861328,194.375,191.87249755859372,193.0,1575200.0,0.002173397394797272,1.4004742284639808,0.3275830965588779,57.03964318408817,51.50529708660869,-4.211215476000575,-4.125776607187362,-12.497605374783546,-19.58290432566133,33.218573081533975,2.5025024414062784,-0.07980178106834046,3.94536895751952,-0.8269625088587986,8.717700423897838,1.5592032243303606,6.331534690708679,-8.230688754038283,86.02349492224928,32.961282938477666,2.386165733189159,8,-3.9537429809570312,-7.0387420654296875,-17.499366760253906,-21.833740234375,13.345001220703153,1,0.03983689290341208,-1.083750507373833,193.2449951171875,3.2906974681074455,191.21499633789062,-2.054888785662587,191.93499755859372,0.03983689290341208
10334,2024-08-21,195.7375030517578,195.99249267578125,194.18499755859372,194.7400054931641,1418000.0,0.010701519827917227,1.3980403668239338,1.5000114728895193,62.76701021153423,53.42035491275074,-5.149395064963272,-5.93346583559827,-14.074403654140525,-21.492371974082772,32.607962363011346,2.3274993896484375,0.16627756625200618,5.656628417968761,0.2212739120671472,11.091982923870376,2.9389511650179543,8.374305670919568,-9.587942882230834,95.57501502710176,39.107969214842,2.7176772529508053,8,-4.756256103515625,-7.808753967285156,-18.881877899169922,-23.77625274658203,6.612503051757784,2,0.040883848606622086,1.4004742284639808,193.6649932861328,-1.083750507373833,193.2449951171875,3.2906974681074455,191.21499633789062,0.040883848606622086
10335,2024-08-22,196.16000366210938,197.4550018310547,194.5175018310547,195.8350067138672,1538400.0,0.0021585061818216733,1.0154420347890722,0.32581227436824034,67.65897039789581,56.4841664132405,-4.728381278503491,-6.080989528534985,-14.00846837849781,-21.721811507558016,32.07321557529139,2.9375,0.19131679276011937,5.706629180908209,-0.3219174980286539,11.735175859845071,2.6923558414397917,8.720902520376626,-9.02615024195697,82.07616505243958,22.81627264825753,3.014273339468426,8,-3.6875,-5.4737548828125,-19.304378509521484,-24.198753356933594,9.720001220703125,3,0.04078303349637058,1.3980403668239338,195.7375030517578,1.4004742284639808,193.6649932861328,-1.083750507373833,193.2449951171875,0.04078303349637058
10336,2024-08-23,197.125,197.9125061035156,196.07000732421875,196.5124969482422,1028400.0,0.0049194347465084665,-1.4607954024393592,1.884642471477534,86.94393610170395,60.306826630723755,-4.923706492594846,-6.864126071088776,-14.508313668877179,-22.467014838021782,31.481288625407377,1.8424987792968466,1.0891620030915874,6.332750701904303,-0.3924366308466176,13.057938034655223,2.9701570355288425,9.695344368279763,-8.752608770539325,88.2418073123614,21.916239602468536,3.362593666375458,8,-4.082496643066406,-6.209999084472685,-13.762496948242188,-17.938743591308594,6.735000610351591,4,0.034825646128923804,1.0154420347890722,196.16000366210938,1.3980403668239338,195.7375030517578,1.4004742284639808,193.6649932861328,0.034825646128923804
10337,2024-08-26,198.4149932861328,198.7050018310547,196.8625030517578,197.6150054931641,952400.0,0.006544036961992683,1.6702786377708978,1.3060960115592073,86.86215439297307,63.995529405986346,-5.453495530923476,-7.997070598957237,-15.304385070608475,-23.539896886336322,30.766403552153548,1.842498779296875,1.7420461952530957,7.262744140624989,-0.2789881772332876,14.804476458483265,3.4918779816958363,11.033610299554141,-8.706985974304445,95.7554575400592,23.2534013250705,3.770866158929143,8,-4.4149932861328125,-7.1037445068359375,-14.628116607666016,-19.228736877441406,6.885009765625,0,0.032432089484804694,-1.4607954024393592,197.125,1.0154420347890722,196.16000366210938,1.3980403668239338,195.7375030517578,0.032432089484804694
10338,2024-08-27,199.8975067138672,199.9624938964844,198.4774932861328,198.75,1186800.0,0.00747178125594794,1.3248886181483148,1.4344052796216271,94.87758855070688,68.34385578134159,-5.978630201000044,-9.298281575282317,-16.295627783110092,-24.73723208509432,29.932312092671566,1.547500610351591,2.533133705819239,8.327507019042969,-0.17024658251375513,16.825260620599693,4.078630218264607,12.57638381982133,-8.749980278962596,98.87516704786104,18.22334612998722,4.248876800778367,8,-4.801261901855469,-7.957511901855469,-16.11063003540039,-20.71125030517578,4.652496337890625,1,0.03658124666090545,1.6702786377708978,198.4149932861328,-1.4607954024393592,197.125,1.0154420347890722,196.16000366210938,0.03658124666090545
10339,2024-08-28,199.44749450683597,201.4774932861328,198.32249450683597,201.125,1408400.0,-0.0022512147071217514,1.6484862846565962,-1.4618698722125198,91.01133809859084,72.40006580690849,-4.661623382067262,-8.623927198120299,-15.444143997314399,-24.038407839493146,29.052780990897464,3.1549987792968466,2.9952840295582632,7.454370117187523,-1.7353052992521043,16.64404553362715,2.859532408967709,12.049207825407336,-6.713273928847002,70.83331506368839,-13.078209068294228,4.594837708219815,8,-3.5937500000000284,-6.750000000000028,-15.306240081787138,-20.26123809814456,5.462509155273409,2,0.037917247437474266,1.3248886181483148,199.8975067138672,1.6702786377708978,198.4149932861328,-1.4607954024393592,197.125,0.037917247437474266
10340,2024-08-29,199.8125,201.9949951171875,199.3500061035156,200.47000122070312,1126000.0,0.001830083120705872,-2.3428213287049586,0.39195175418649525,90.38522857045976,76.88731342584845,-4.237289407200365,-8.699760520203796,-15.423931445345204,-24.164842104212482,29.08837722069991,2.6449890136719034,3.513641540105823,7.352625274658209,-2.441320411692203,17.14657096100862,2.455652431483003,12.249598117833415,-5.329624880382255,63.16456348184394,-21.78781849719988,4.8969728431752095,8,-3.2075042724609375,-6.856254577636719,-15.43499755859375,-20.626243591308594,4.657501220703125,3,0.012699436239052009,1.6484862846565962,199.44749450683597,1.3248886181483148,199.8975067138672,1.6702786377708978,198.4149932861328,0.012699436239052009
10341,2024-08-30,201.27999877929688,201.75250244140625,198.8500061035156,200.0500030517578,1584000.0,0.007344379252033129,1.6689584049501809,-1.8707124622882338,90.71048399783291,80.91737261175395,-4.611915978018089,-9.713059993031322,-16.444949692638602,-25.38401168644947,30.14025820663714,2.9024963378906534,4.005687722870476,8.215624237060553,-2.201170304857243,18.632418778978348,3.007226966101655,13.42402150801945,-5.294699660165179,86.06921688770763,2.841908306113254,5.208397270958902,8,-4.34625244140625,-8.323753356933594,-16.902496337890625,-22.09374237060547,5.740005493164034,4,0.022853766551139243,-2.3428213287049586,199.8125,1.6484862846565962,199.44749450683597,1.3248886181483148,199.8975067138672,0.022853766551139243
10342,2024-09-03,199.8500061035156,203.00250244140625,198.8249969482422,201.27999877929688,1342000.0,-0.007104494656467342,-1.4008576464707585,-1.162599709709857,82.97313177501368,83.798871344079,-2.3987242677221445,-7.494394037049801,-14.59200662386067,-23.684499787518035,32.17998776664239,4.1775054931640625,4.467493415756451,6.04100646972654,-4.060111343201243,16.142124282654322,0.9904475632626486,11.091565376190431,-2.66276778477274,32.639081344204726,-49.915483827440084,5.0505589064638885,9,-1.2562561035155966,-6.39000701904294,-15.35750198364255,-20.66374969482419,9.289993286132841,1,0.020065020687359603,1.6689584049501809,201.27999877929688,-2.3428213287049586,199.8125,1.6484862846565962,199.44749450683597,0.020065020687359603
10343,2024-09-04,201.19500732421875,201.44500732421875,199.22999572753903,200.0,1051200.0,0.006730053438209538,1.613571711497639,-0.8356737376755137,83.33866241122698,86.0846104773782,-2.864497103601792,-8.08472989229088,-15.509776126170493,-24.75010299180377,34.32994684662156,2.215011596679716,5.180008683274508,6.643757629394543,-3.3304468068063215,16.617962065595407,1.6566554112941105,11.630859847494975,-2.844716180943209,61.37837494171977,-19.915022204335244,4.987102218100436,9,-2.4350051879882812,-7.735008239746094,-16.45562744140625,-22.008750915527344,4.93499755859375,2,0.020403069549951525,-1.4008576464707585,199.8500061035156,1.6689584049501809,201.27999877929688,-2.3428213287049586,199.8125,0.020403069549951525
10344,2024-09-05,199.72999572753903,200.09750366210938,196.83999633789062,200.09750366210938,1568000.0,-0.007281550452784891,16.72754826655595,-0.3075361356555731,74.47403999183643,86.8418404322605,-0.8645046376120433,-5.758589267591617,-13.657421479764139,-23.00051805800274,35.85967465398821,4.355010986328125,5.66556209063819,4.444621276855429,-4.7121646774236865,13.601407231134544,-0.13377170028414298,9.023014253995001,3.272506713867216,46.89649537222696,-32.81888143558914,4.578392977139561,9,-0.19374084472653408,-6.269996643066378,-13.602493286132784,-20.543739318847628,8.320007324218778,3,0.02413261616844964,1.613571711497639,201.19500732421875,-1.4008576464707585,199.8500061035156,1.6689584049501809,201.27999877929688,0.02413261616844964
10345,2024-09-06,195.4750061035156,200.0825042724609,194.72250366210938,199.38499450683597,1502800.0,-0.021303708581798975,1.0207323632535654,10.639194519409754,60.9455420235671,83.95312997913418,3.6689265058179785,-0.931735134381455,-8.996502756174976,-18.468078904780157,37.103764731176746,5.360000610351534,6.003000579511905,-0.20374374389652417,-8.61755763247595,8.210070144682902,-4.410650688186223,4.003163200393175,7.404246215820336,9.088195076643753,-69.45509234648262,4.20690694428971,9,3.387496948242216,-2.0150070190429403,-8.708755493164034,-16.26750183105466,16.024993896484403,4,0.04826702782450565,16.72754826655595,199.72999572753903,1.613571711497639,201.19500732421875,-1.4008576464707585,199.8500061035156,0.04826702782450565
10346,2024-09-09,201.17999267578125,201.7700042724609,196.41749572753903,196.41749572753903,2057200.0,0.02918524821144919,-1.2477740576389844,-1.2180335226053087,67.14932831016975,81.76281596993381,-1.5649394353816604,-5.976993415902655,-14.25442612119798,-23.866970002436858,38.38208627331052,6.2949981689453125,6.199013711205794,4.887868499755854,-3.2325451743733424,13.00828217388505,0.8276616626912698,8.948075336820438,1.3729896972656093,77.98900924741726,1.8707547203689927,4.060206837064594,9,-2.3174896240234375,-7.719993591308594,-14.413742065429688,-21.972488403320312,9.520004272460938,0,0.016353557335216706,1.0207323632535654,195.4750061035156,16.72754826655595,199.72999572753903,1.613571711497639,201.19500732421875,0.016353557335216706
10347,2024-09-10,204.10499572753903,204.49749755859372,201.27749633789062,201.7550048828125,1100000.0,0.014539234308809545,1.0542308534715823,0.4934367140316781,70.35880748227736,79.03850696233053,-4.020761525740369,-8.204466897090128,-16.597442774943232,-26.473545321549466,39.670373347772795,3.3175048828124716,6.364559149002474,7.102996826171847,-1.1485666074469805,15.354560259790674,2.9772151093624473,11.228778542981246,-9.382492065429659,95.98463349224336,20.246907717092384,4.125781716809409,9,-4.494995117187472,-9.897499084472656,-17.796245574951143,-24.897491455078097,8.824996948242216,1,0.01428190689077069,-1.2477740576389844,201.17999267578125,1.0207323632535654,195.4750061035156,16.72754826655595,199.72999572753903,0.01428190689077069
10348,2024-09-11,204.9575042724609,205.2400054931641,198.84249877929688,203.46749877929688,1446400.0,0.004176813712388983,5.226259866198241,0.6340473608685162,68.8779609970069,76.5792428399323,-4.559508329980673,-8.286465549256917,-16.796412725327343,-26.97520591956996,40.15110304648716,6.397506713867216,6.18823622561905,7.196630096435513,-1.0500198392335278,15.443280032104553,3.0733051286009925,11.319955064270033,-10.039500732421857,97.31398933662128,23.090598126486796,4.123324967834522,9,-4.97624969482419,-9.917503356933565,-19.183753967285128,-25.74999999999997,8.862503051757841,2,0.020406645426495507,1.0542308534715823,204.10499572753903,-1.2477740576389844,201.17999267578125,1.0207323632535654,195.4750061035156,0.020406645426495507
10349,2024-09-12,206.0200042724609,207.4900054931641,201.9199981689453,205.5,1340400.0,0.005184001453235609,2.2196511653546414,0.3489948693790903,69.67277647103228,74.27785927332926,-5.131259723244796,-8.589876423001414,-17.262082729100968,-27.672527056636596,40.83852427248695,5.570007324218778,5.968025499592983,7.497629547119118,-0.8507929934895344,15.84605208772777,3.3234182768147775,11.671840817423458,-10.689120654296858,88.48638331793569,14.626092542697563,4.174211270304329,9,-4.91374969482419,-9.855003356933565,-20.246253967285128,-26.81249999999997,8.0,3,0.0005339316962935658,5.226259866198241,204.9575042724609,1.0542308534715823,204.10499572753903,-1.2477740576389844,201.17999267578125,0.0005339316962935658
10350,2024-09-13,207.7700042724609,209.1199951171875,205.33999633789062,205.9199981689453,1030100.0,0.008494320763558605,-1.511618947197664,3.5576748144019708,70.59392045833599,72.04268554671849,-6.295859178243262,-9.584113652017237,-18.369152552116077,-29.05827427928395,41.24516307546411,3.779998779296875,5.518046926044747,8.455879211425753,-0.25762509632821207,17.169383519179718,4.09912705754877,12.812631365302735,-11.709573341796869,89.37224239643162,16.615186186506847,4.356752153876988,9,-5.848754882812472,-10.686256408691378,-21.996253967285128,-28.56249999999997,3.7799987792969034,4,0.001347638126482087,2.2196511653546414,206.0200042724609,5.226259866198241,204.9575042724609,1.0542308534715823,204.10499572753903,0.001347638126482087
10351,2024-09-16,204.9499969482422,208.69000244140625,204.2899932861328,208.0500030517578,1116300.0,-0.013572735554843063,1.009134360803768,-1.6756734464954646,61.93606644184944,69.70523384303357,-3.241381623511529,-5.989436432554413,-14.998666153016813,-25.892023561762528,41.92616186168825,4.4000091552734375,5.227402097945685,4.949121856689459,-3.2250241768347223,13.12326789021364,0.862048839927354,9.036194873451564,-7.844800882656273,59.42593378922895,-9.991458110425512,4.087073016762096,9,-3.02874755859375,-7.404998779296875,-18.61624526977539,-25.74249267578125,6.589996337890625,0,0.03195902975988796,-1.511618947197664,207.7700042724609,2.2196511653546414,206.0200042724609,5.226259866198241,204.9575042724609,0.03195902975988796
10352,2024-09-17,203.7700042724609,206.8600006103516,203.3699951171875,205.52999877929688,1194900.0,-0.005757466178832216,-1.7265531402550096,0.567739045687687,57.15208451694932,66.79561407700272,-1.6168947089948063,-4.195618798272562,-13.265075946747402,-24.36035198068396,42.18245086687673,3.490005493164091,4.947390510392836,3.242878723144514,-4.440387861637959,10.926145307926987,-0.5987545692467222,7.084512015535751,-5.703624282746858,47.944609573807604,-17.013479306323582,3.8416332923912417,9,-1.8487548828124716,-5.465003967285128,-17.436252593994112,-24.56249999999997,5.940002441406278,1,0.03400889498198745,1.009134360803768,204.9499969482422,-1.511618947197664,207.7700042724609,2.2196511653546414,206.0200042724609,0.03400889498198745
10353,2024-09-18,201.3800048828125,204.77999877929688,201.0399932861328,203.9499969482422,1334000.0,-0.011728906804422179,-1.3015310362312376,1.46022732198744,53.330479240418526,64.4463295490674,0.8963690521341618,-1.2627359011061685,-10.339932590071157,-21.63347188404066,41.884745758373896,3.7400054931640625,4.465877715703527,0.4671287536621094,-6.50752089947764,7.441778406801859,-3.0201960729077655,3.9544535802319842,-2.429335682900586,4.208063361729531,-57.52802788891648,3.4873248265698717,9,0.5412445068359375,-2.7337570190429688,-14.505630493164062,-22.172500610351562,7.75,2,0.05735419362855776,-1.7265531402550096,203.7700042724609,1.009134360803768,204.9499969482422,-1.511618947197664,207.7700042724609,0.05735419362855776
10354,2024-09-19,203.7400054931641,205.3800048828125,202.3000030517578,204.97000122070312,1243600.0,0.011719140694851582,2.0048753619304946,0.47859903697149586,56.33315568520755,63.93384217813857,-0.9331202440101549,-3.1541862274628727,-12.16227776989129,-23.643360292977633,41.24934225707343,4.0,4.225842735587008,2.4270042419433935,-4.207410437488363,9.06141892137515,-0.8902030977724849,5.744211581659272,-3.9757902198701345,33.41598508869204,-26.977003864511154,3.317207339715885,9,-0.9712600708008097,-4.532508850097685,-17.09938049316409,-24.467506408691435,3.669998168945284,3,0.04947482850339302,-1.3015310362312376,201.3800048828125,-1.7265531402550096,203.7700042724609,1.009134360803768,204.9499969482422,0.04947482850339302
10355,2024-09-20,204.16000366210938,204.6999969482422,202.6499938964844,203.7899932861328,3160600.0,0.002061441825961685,1.827596367348188,-0.30082248880398665,54.80641806445566,62.562407706392555,0.009394120589348631,-3.10321803587334,-12.029621900896416,-23.705653014738232,40.26769114418379,2.050003051757784,3.878782824902089,2.447002410888672,-3.834557313840321,8.728562135617665,-0.6937774514758246,5.587782273253168,-3.6473260013039237,40.784400549714675,-15.684873858091052,3.1407798623644965,9,-0.1787567138671875,-4.485008239746094,-17.540630340576172,-24.23125457763672,4.42999267578125,4,0.04829545666873192,2.0048753619304946,203.7400054931641,-1.3015310362312376,201.3800048828125,-1.7265531402550096,203.7700042724609,0.04829545666873192
10356,2024-09-23,203.9900054931641,204.77999877929688,203.0500030517578,204.4499969482422,1239200.0,-0.0008326712671236081,2.089291553133515,-1.2431852859910981,57.21254325760836,61.101711681429336,0.6927620763066784,-2.5218365169550054,-11.344940341890918,-23.145407986318162,39.14670308487979,1.7299957275390625,3.8089240813683887,1.9337539672851847,-4.034654840295275,7.902162774865644,-1.0504504365050593,4.917958371075429,-2.7887424358480644,50.68743117822897,-8.43284033750691,2.984204403790231,9,-0.008758544921903422,-4.31501007080081,-16.73625564575198,-23.392501831054716,5.149993896484347,0,0.03706062726120707,1.827596367348188,204.16000366210938,2.0048753619304946,203.7400054931641,-1.3015310362312376,201.3800048828125,0.03706062726120707
10357,2024-09-24,204.8500061035156,205.6300048828125,202.4600067138672,203.9900054931641,1689400.0,0.004215895814465798,1.6198351797322774,-1.8696012738008279,56.4770498913524,59.72383266968995,-0.056373451829927035,-3.0303934388157643,-11.613961339223437,-23.627155895104494,37.88821620465305,3.1699981689453125,4.348543375698398,2.4720039367675497,-3.362194264978541,8.30620213851364,-0.44509516410550987,5.389103037640609,-3.015244481409866,83.00660547652782,23.173449757929134,2.917099100873047,9,0.22998809814455967,-4.682510375976534,-17.365631103515597,-24.050003051757784,3.0,1,0.032657978927453035,2.089291553133515,203.9900054931641,1.827596367348188,204.16000366210938,2.0048753619304946,203.7400054931641,0.032657978927453035
10358,2024-09-25,207.2100067138672,209.58999633789062,204.16000366210938,208.1000061035156,1944100.0,0.011520627483696755,1.8062123703291895,-1.0348822767516899,62.84784395456022,58.96550683452639,-2.305726885199647,-5.074650704076845,-13.428804989932985,-25.586150901092395,36.65898758330933,5.42999267578125,4.34534444575911,4.466379547119146,-1.6241939037333566,10.55695299797165,1.4210928216928949,7.511666272545398,-4.792426412154924,67.35264998733666,5.640069205311278,3.045286725426255,9,-1.8950119018554688,-6.478759765625,-19.69125747680664,-25.736251831054688,-1.400009155273466,2,0.012065054384425622,1.6198351797322774,204.8500061035156,2.089291553133515,203.9900054931641,1.827596367348188,204.16000366210938,0.012065054384425622
10359,2024-09-26,207.00999450683597,211.57000732421875,206.47999572753903,208.82000732421875,2056500.0,-0.0009652632621522939,-2.5470335851644195,2.0337236614261305,73.01932698134314,59.23499644819384,-2.179739343997369,-4.510269339589627,-12.629022911607052,-25.029128562199247,35.23121460082932,5.090011596679716,3.9756130128151312,3.8882423400879134,-2.2792357424353042,10.055720422611131,0.8045032988263188,6.971981381349508,-4.549987792968778,49.944977915793906,-17.66314764719541,3.083739041261606,9,-0.7049942016601847,-4.132492065429716,-18.841243743896513,-25.092491149902372,-1.389999389648466,3,0.01024110155177338,1.8062123703291895,207.2100067138672,1.6198351797322774,204.8500061035156,2.089291553133515,203.9900054931641,0.01024110155177338
10360,2024-09-27,202.3500061035156,208.0,202.3000030517578,207.6699981689453,2332500.0,-0.02251093438469942,-1.1033206176714854,2.9392013218570687,52.43651176978998,58.17949037352058,1.822193002606383,0.36846105042869226,-7.726898713627975,-20.08214756984208,33.08688066935378,5.6999969482421875,3.4901931394917085,-0.8986213684082429,-6.881086592344644,5.083843855528158,-3.8898539803764436,2.0926112435599578,9.220001220703153,0.5394069979701273,-63.03931031443098,2.9912326119681936,9,3.9549942016601847,0.6937484741211222,-12.895008087158175,-19.623756408691378,5.209991455078125,4,0.025006164595840152,-2.5470335851644195,207.00999450683597,1.8062123703291895,207.2100067138672,1.6198351797322774,204.8500061035156,0.025006164595840152
10361,2024-09-30,205.8800048828125,206.17999267578125,203.3000030517578,203.47999572753903,1819800.0,0.0174450144443834,-1.086953156530056,-0.4511302133078667,53.60554287864452,57.785430191486704,-1.7455768927954125,-2.950521806776834,-10.965446318011857,-23.329975305419367,31.127552808326776,3.8299865722656534,2.9438751193223425,2.4013771057128963,-3.616012144235441,8.418766355661234,-0.6073175192612723,5.410071730687065,5.69000244140625,38.619203679226494,-19.99866226797463,3.008694624974174,9,0.42499542236328125,-2.7337493896484375,-14.300628662109375,-22.422500610351562,3.110000610351591,0,0.013162965760665557,-1.1033206176714854,202.3500061035156,-2.5470335851644195,207.00999450683597,1.8062123703291895,207.2100067138672,0.013162965760665557
10362,2024-10-01,203.8600006103516,205.47999572753903,202.17999267578125,205.19000244140625,1518500.0,-0.009811561222813792,2.455521558163575,-0.5541653156331872,47.87161134461998,57.17888931417575,0.32244434028771707,-0.6479143011959536,-8.780176715105938,-21.02773975143097,28.6933676972284,3.70001220703125,2.12687099845607,0.1808731079101733,-5.589599294010668,5.951345509831015,-2.704363093050233,3.0661093088705798,7.524606628417928,17.891430391430692,-34.35146826384772,2.885236200960415,10,3.014999389648409,-0.7137451171875284,-11.881248474121122,-19.926246643066435,13.160003662109318,1,0.025900121473014126,-1.086953156530056,205.8800048828125,-1.1033206176714854,202.3500061035156,-2.5470335851644195,207.00999450683597,0.025900121473014126
10363,2024-10-02,205.3000030517578,205.5,202.3800048828125,203.2400054931641,1114400.0,0.007063683101613316,1.5365902070488406,-1.5488682124295976,48.62385107050662,56.32229991254231,-0.5621457402394299,-1.8599742777831239,-9.90574110087698,-22.197065292161,26.129503681812093,3.1199951171875,1.773412198272922,1.4156257629394418,-4.274273057022697,7.10552458290158,-1.4293236470416275,4.260575172920511,5.716419604492188,33.22689572689573,-13.835297727925031,2.844949409981063,10,1.5749969482421875,-2.15374755859375,-12.644378662109375,-20.482505798339844,14.220001220703097,2,0.012420862220420492,2.455521558163575,203.8600006103516,-1.086953156530056,205.8800048828125,-1.1033206176714854,202.3500061035156,0.012420862220420492
10364,2024-10-03,204.5500030517578,204.91000366210938,203.13999938964844,204.38999938964844,1389900.0,-0.003653190398691386,3.022714662227771,0.07767177268821772,43.6009524005905,55.07724817211286,0.3518346585589427,-0.7698259237218963,-8.827496792178295,-21.194048701971184,24.827173576570672,2.160003662109375,1.646251720131005,0.4246253967285156,-4.922357101662925,5.771607895119956,-2.2488658524671905,3.0981166459242218,6.112962405273436,40.72177651932253,-0.9476471949836878,2.673491249195715,10,2.3249969482421875,-1.40374755859375,-11.031883239746094,-19.103759765625,21.169998168945312,3,0.006159836167380028,1.5365902070488406,205.3000030517578,2.455521558163575,203.8600006103516,-1.086953156530056,205.8800048828125,0.006159836167380028
10365,2024-10-04,204.91000366210938,206.1199951171875,202.83999633789062,205.7400054931641,1747400.0,0.00175996384737509,3.125833725204173,-5.187392714095162,49.91190904953865,54.266066593438445,0.12226732727162926,-0.4076377640389808,-8.854669472946966,-21.25581396755709,24.62886745115583,3.279998779296875,1.8416983292874534,0.3128761291503963,-3.1554559370317747,3.7812081953325674,-1.421289903940675,2.0470421622414676,5.4136428836718835,68.25027465820312,27.636119304023545,1.7341660330910837,10,1.964996337890625,-1.7637481689453125,-10.634384155273438,-18.542503356933594,19.199996948242216,4,0.0034648940627071134,3.022714662227771,204.5500030517578,1.5365902070488406,205.3000030517578,2.455521558163575,203.8600006103516,0.0034648940627071134
10366,2024-10-07,204.47000122070312,206.00999450683597,202.8000030517578,203.0,1261600.0,-0.0021472960496931037,-2.4331549056727244,-1.7710819009099494,51.59379948595414,53.72348321506086,0.7124379176129025,0.3072336516561336,-8.132879275274092,-20.507486930089442,23.96327643029365,3.2099914550781534,1.7429646071681475,-0.2916267395019645,-3.367421799133524,2.784168320129595,-1.8295242693177443,1.2462707903138153,5.527899170278147,58.122008272272396,17.67357086081958,1.5378975298157818,10,2.404998779296875,-1.3237457275390625,-9.689380645751953,-17.371253967285156,20.25999450683591,0,0.015112223404132985,3.125833725204173,204.91000366210938,3.022714662227771,204.5500030517578,1.5365902070488406,205.3000030517578,0.015112223404132985
10367,2024-10-08,207.0200042724609,207.3300018310547,205.4600067138672,206.0,1050800.0,0.012471282029315134,1.2804826989458407,0.693879881251408,62.748636401576356,53.71246015361821,-1.673350842208123,-2.121982110605046,-10.39361961984227,-22.749968518720863,22.757348641616804,2.8600006103515625,1.7456646966309677,2.1126258850097486,-1.1051432464159063,5.3303950164354035,0.5037413192969211,3.721510450722576,2.6651798099123596,93.73741919772571,46.69287240021707,1.608884565712827,10,-0.14500427246090908,-3.8737487792968466,-12.075008392333956,-19.92125701904294,16.59999084472659,1,0.00951599449351015,-2.4331549056727244,204.47000122070312,3.125833725204173,204.91000366210938,3.022714662227771,204.5500030517578,0.00951599449351015
10368,2024-10-09,209.13999938964844,209.30999755859372,206.50999450683597,207.0,977000.0,0.01024053267044378,1.258070867352909,2.0980298293117703,62.340019861527196,52.525870473638655,-3.9010199099727174,-4.124009259028298,-12.204311430438736,-24.54292078507777,22.728756525009075,2.8000030517577557,1.7485721007457187,4.023496246337885,0.2897360126234787,7.757256480052291,2.156616129480682,5.890376363195088,0.24497703646113678,97.38865879584422,46.61174067879408,1.8668801168572058,10,-3.3950042724609375,-5.993743896484375,-13.11312484741211,-21.537498474121094,7.910003662109375,2,0.037678133813758174,1.2804826989458407,207.0200042724609,-2.4331549056727244,204.47000122070312,3.125833725204173,204.91000366210938,0.037678133813758174
10369,2024-10-10,206.1300048828125,209.2700042724609,205.6100006103516,208.6100006103516,1015300.0,-0.01439224689499985,-1.0795450112056608,-1.158876838720271,54.0253394410058,52.702406881551525,-1.14990377032629,-1.1650857967577508,-8.895640368413382,-21.22309999225328,22.046440609050393,3.660003662109318,1.6546919413199817,1.0080017089843807,-2.731681714783008,4.747685132751769,-0.8618400028992994,2.8778434208680608,-3.95001220703125,51.15214502190398,-0.852045631194521,1.8698417118836885,10,-0.385009765625,-2.9837493896484375,-10.020004272460938,-18.527503967285156,9.069992065429688,3,0.06495900195248527,1.258070867352909,209.13999938964844,1.2804826989458407,207.0200042724609,-2.4331549056727244,204.47000122070312,0.06495900195248527
10370,2024-10-11,208.0500030517578,208.0500030517578,206.19000244140625,207.3999938964844,1347600.0,0.00931450115686383,4.722998192445832,-0.26210091737473096,57.742176524743975,53.162032842229245,-2.432088191673813,-3.228561647616459,-10.472132391068271,-22.840198098912538,20.986747137341492,1.9199981689453125,1.18232339358417,2.9139999389648494,-0.8692653180509353,6.697265195980634,1.022367310456957,4.805632567472742,-5.728210144042976,80.6452293390903,27.29822617597896,1.8916326285078913,10,-2.3050079345703125,-4.90374755859375,-11.551876068115234,-20.44750213623047,8.149993896484375,4,0.08493149680247525,-1.0795450112056608,206.1300048828125,1.258070867352909,209.13999938964844,1.2804826989458407,207.0200042724609,0.08493149680247525
10371,2024-10-14,211.5,212.22000122070312,208.25,208.5200042724609,944800.0,0.016582537359463023,-1.2556797738927639,4.5845442381279,61.541121936854815,54.68086735247756,-5.588772110278512,-6.495727921631101,-13.489945546180707,-25.974097830760087,20.654908324028195,4.1699981689453125,0.533553239426027,6.036496734619135,1.3056809128705709,10.767312556367699,3.6710888237448387,8.401904645493431,-9.039242864990229,89.34908571338282,38.111633358509934,2.3654079108742865,10,-4.1999969482421875,-7.181251525878906,-15.338748931884766,-23.897499084472656,6.470001220703125,0,0.059621752294806596,4.722998192445832,208.0500030517578,-1.0795450112056608,206.1300048828125,1.258070867352909,209.13999938964844,0.059621752294806596
10372,2024-10-15,210.6999969482422,213.0500030517578,210.02999877929688,212.25,1318400.0,-0.003782520339280393,-1.08996879603377,-0.5201359979927958,56.403651806192656,55.54528965644268,-4.153237821142142,-5.428235814181676,-12.121697171040353,-24.86678521192829,20.73768102280316,3.0200042724609375,0.8692350514500617,4.889994049072271,-0.3104031916051042,10.090391289749647,2.2897954287335835,7.490192669410959,-7.848870049804674,68.41390682297337,18.421170121208775,2.6001986203386895,10,-2.774993896484375,-4.753746032714844,-14.538745880126953,-23.097496032714844,8.050003051757812,1,0.06658756042954894,-1.2556797738927639,211.5,4.722998192445832,208.0500030517578,-1.0795450112056608,206.1300048828125,0.06658756042954894
10373,2024-10-16,212.92999267578125,213.3999938964844,210.82000732421875,210.82000732421875,1140900.0,0.010583748266910664,-1.4455018802430122,-1.3612781917878343,60.1092921804394,57.37954963198144,-5.796682912267414,-7.113270048423431,-13.790710206574545,-26.750551282879456,21.728771300175104,2.699996948242216,0.9931932974293147,6.542490386962896,0.8696764461757596,12.215304327750033,3.706083416569328,9.378897357356465,-9.466933208144525,93.96660300670841,42.15155963694724,2.8364069703935675,10,-4.829994201660156,-6.808746337890625,-16.021244049072266,-24.579994201660156,8.560012817382841,2,0.05020430568315204,-1.08996879603377,210.6999969482422,-1.2556797738927639,211.5,4.722998192445832,208.0500030517578,0.05020430568315204
10374,2024-10-17,213.82000732421875,215.3699951171875,212.7700042724609,214.7700042724609,1157200.0,0.004179846330022219,1.4186201659321347,-0.4502386462250372,72.48137363741645,59.88726791952342,-5.848494616849223,-7.599001139213414,-14.05584379784375,-27.2327147541136,22.752173722494234,2.599990844726591,1.5086953315670826,6.928504943847656,0.5046766787118884,13.352333208983424,3.716590811279758,10.140419076415554,-9.561993102274215,83.11558791263587,23.78945910905732,3.211914132567886,10,-4.735008239746094,-5.615013122558594,-16.30937957763672,-25.0987548828125,7.939987182617216,3,0.015106143564205254,-1.4455018802430122,212.92999267578125,-1.08996879603377,210.6999969482422,-1.2556797738927639,211.5,0.015106143564205254
10375,2024-10-18,214.0200042724609,214.1999969482422,212.8300018310547,213.91000366210938,1248000.0,0.000935351891270475,4.829940586344599,-0.11579048812217274,68.34985680271384,61.74905206583004,-5.163318381143796,-7.4019380214082275,-13.698281012475519,-26.96973954090157,23.83088208338695,1.3699951171875,1.95129333056164,6.635501861572237,-0.39083848826257395,13.661842211407048,3.1223316866548316,10.148672036489643,-8.65079196099208,81.0394414250686,18.305271343415626,3.513170174917402,10,-3.6050033569335653,-5.815010070800753,-15.384376525878878,-24.17375183105466,9.879989624023494,4,0.005513469078708422,1.4186201659321347,213.82000732421875,-1.4455018802430122,212.92999267578125,-1.08996879603377,210.6999969482422,0.005513469078708422
10376,2024-10-21,211.5500030517578,213.5500030517578,210.8600006103516,212.8999938964844,824400.0,-0.011540982952035761,1.0301835078970945,-12.27257594673668,66.99072201095018,62.22039491131602,-1.7694836661392515,-4.570871854865061,-10.729996757094682,-24.019244849568338,24.622354780413005,3.160003662109318,2.599422364902267,3.787500762939459,-3.2832103155871835,10.858211841466101,0.2521452236761377,7.32285630220278,-5.180712459717114,28.464519004920536,-38.291995058237134,3.5353555392633207,10,-1.0600051879882812,-3.3450088500976562,-12.047504425048828,-20.888755798339844,14.919998168945312,0,0.02198059007045594,4.829940586344599,214.0200042724609,1.4186201659321347,213.82000732421875,-1.4455018802430122,212.92999267578125,0.02198059007045594
10377,2024-10-22,211.5399932861328,212.75999450683597,209.6699981689453,210.07000732421875,1054000.0,-4.7316310473166645e-05,-1.7224586097723535,-1.0888858747866352,64.71694962587202,62.48449821846545,-1.1743861432169922,-4.251967686523756,-10.243623328465475,-23.54671470386961,25.031846794145896,3.0899963378906534,3.0800209561189718,3.4429916381835994,-3.6803583243463436,10.566341600713542,-0.11868334308135786,7.004666619448557,-4.270632241577431,32.806949445195485,-36.613211803625234,3.5616749812649675,10,-1.0499954223632812,-3.3349990844726562,-11.806869506835938,-19.758743286132812,12.510009765625,1,0.030396181046829174,1.0301835078970945,211.5500030517578,4.829940586344599,214.0200042724609,1.4186201659321347,213.82000732421875,0.030396181046829174
10378,2024-10-23,209.7100067138672,211.47000122070312,209.16000366210938,209.16000366210938,839100.0,-0.008650782974122362,-7.3999445138021915,0.37415530896747873,61.579901132903544,63.32389396200965,0.8325058939981886,-2.345330568653708,-7.944605696604981,-21.295041616900505,24.402853831993603,2.3799896240234375,3.5579952379657698,1.4880050659179744,-5.657513516430981,8.63352364826693,-2.0847542252564892,5.060764357092438,-1.6305822620485912,8.856744099189637,-61.54179965799469,3.5727592911744765,10,1.0699920654296875,-1.5050125122070312,-9.596881866455078,-17.928756713867188,14.339996337890625,2,0.043107114571157235,-1.7224586097723535,211.5399932861328,1.0301835078970945,211.5500030517578,4.829940586344599,214.0200042724609,0.043107114571157235
10379,2024-10-24,209.1300048828125,210.7700042724609,208.3600006103516,210.1300048828125,898100.0,-0.0027657327379997376,1.1140394319444287,-1.8181717297822166,59.377780490451414,63.50562773597714,2.1040760539492,-1.6847367072597876,-6.925202196727469,-20.27879306477331,23.211802098749875,2.410003662109318,3.5627617604743307,0.8020027160644645,-6.3306996796913495,7.9347051118202785,-2.7643484818134425,4.3683539139423715,6.239990234375,13.1850129333991,-55.11061511058758,3.566351197877902,10,2.67999267578125,-0.355010986328125,-8.846256256103516,-16.26750946044922,14.919998168945312,3,0.05910199551364048,-7.3999445138021915,209.7100067138672,-1.7224586097723535,211.5399932861328,1.0301835078970945,211.5500030517578,0.05910199551364048
10380,2024-10-25,207.41000366210938,210.9499969482422,207.1999969482422,210.13999938964844,1241600.0,-0.00822455496841279,-1.380945460886751,2.7299957275390625,56.18167071557181,62.910133155834586,4.161357411249952,0.4572257759508034,-4.813638918506342,-18.159772826418816,23.363747625202375,3.75,3.389301721324273,-1.1709983825683707,-7.748223233655409,5.406226468518668,-4.459610808111904,2.1176140429751626,7.819791564941397,3.3071891655492918,-63.53756770130781,3.288612425543521,10,3.8749923706054688,1.364990234375,-6.421882629394531,-14.186256408691406,16.639999389648438,4,0.06918658980453074,1.1140394319444287,209.1300048828125,-7.3999445138021915,209.7100067138672,-1.7224586097723535,211.5399932861328,0.06918658980453074
10381,2024-10-28,208.58999633789062,209.4900054931641,207.7700042724609,208.5399932861328,960900.0,0.005689179185896842,-1.1635492941526415,-0.01831616483989425,53.502884600326496,62.58782568851613,2.8219267168300917,-0.5368562731826501,-5.557073414841028,-18.943286268135324,23.523904476710634,2.080001831054716,3.698926495677881,-0.1265052795410213,-6.579932839950857,6.326922280868814,-3.3532190597459532,3.1002085006639106,6.318606958007791,24.999999999999872,-36.85497461198308,3.2267137802049217,10,2.6949996948242188,0.18499755859375,-6.761875152587891,-15.366249084472656,15.460006713867188,0,0.07339756377287343,-1.380945460886751,207.41000366210938,1.1140394319444287,209.1300048828125,-7.3999445138021915,209.7100067138672,0.07339756377287343
10382,2024-10-29,209.13999938964844,209.83999633789062,206.97999572753903,208.17999267578125,1285900.0,0.0026367661988300206,1.4237287039731272,19.19896246566982,50.0,61.464571001800635,2.265621143197734,-0.707275635183862,-5.720569260158385,-19.07481729176567,23.963952991249908,2.860000610351591,3.7780384427632896,0.15949783325194744,-5.875867825992799,6.194863492496694,-2.858184996370426,3.1771806628743207,5.460259652343723,48.1069269380171,-8.871032332742317,3.01768282962238,10,2.0349960327148438,-0.3650054931640625,-7.311878204345703,-15.371253967285156,14.910003662109375,1,0.08286316286521167,-1.1635492941526415,208.58999633789062,-1.380945460886751,207.41000366210938,1.1140394319444287,209.1300048828125,0.08286316286521167
10383,2024-10-30,207.8500061035156,209.3300018310547,207.3800048828125,209.05999755859372,885200.0,-0.006168084966517884,1.2285679408481418,-1.2603989509655884,54.49791229067036,59.46640862993997,3.0835011378819956,0.8258968530718676,-4.064629528789965,-17.36968448492135,24.42243159496737,1.9499969482421875,3.4046568761920923,-1.2579956054687784,-7.069574039339443,4.553582828401886,-4.163784822404125,1.647793611466568,6.293037139609368,21.914612303884105,-34.32140092762813,2.9057892169353328,10,2.7399902343750284,0.9249877929687784,-5.226261138915987,-14.081260681152315,16.199996948242216,2,0.07794080573745155,1.4237287039731272,209.13999938964844,-1.1635492941526415,208.58999633789062,-1.380945460886751,207.41000366210938,0.07794080573745155
10384,2024-10-31,205.80999755859372,208.0,205.6499938964844,207.4600067138672,1166200.0,-0.009814811089810083,-1.3857730409660605,1.3636535599889261,44.17878156542116,56.780733603574106,4.322341522230204,3.125380887771655,-1.7416479994976157,-14.930167965410845,24.656859539541255,2.3500061035155966,3.2161212222661106,-3.3610038757324503,-8.988954962205781,2.266947210740881,-6.174979418969116,-0.5470283324957848,7.903262833596074,3.0189352826174654,-48.05867931781864,2.8139755432366647,10,3.790000915527372,2.9649963378906534,-2.7868766784667685,-11.806251525878878,18.24000549316409,3,,1.2285679408481418,207.8500061035156,1.4237287039731272,209.13999938964844,-1.1635492941526415,208.58999633789062,
10385,2024-11-01,205.6199951171875,207.1100006103516,204.8800048828125,205.9499969482422,1099800.0,-0.0009231934486182425,-1.4641077736282022,0.19999999999999654,31.601999873957453,52.84865336613047,3.5710279580875977,3.553490680331379,-1.2786666700894216,-14.348803805789089,24.636897058703735,2.229995727539091,2.6718048056079624,-3.586505889892578,-9.109263558360595,1.9362517785754392,-6.347884724126573,-0.8251270556585837,7.4482039553458605,14.91918365337878,-30.02365993216086,2.761378834234007,11,3.2000045776367188,3.154998779296875,-1.0287437438964844,-10.396240234375,18.430007934570312,4,,-1.3857730409660605,205.80999755859372,1.2285679408481418,207.8500061035156,1.4237287039731272,209.13999938964844,
10386,2024-11-04,207.55999755859372,207.6999969482422,205.00999450683597,205.2400054931641,926700.0,0.009434891972935677,1.0692399335653242,-7.030239977805349,40.82944659293359,50.19448636247065,1.1236907446570683,1.9571990886413175,-2.9486284681053405,-15.90426478438087,24.548611406756653,2.6900024414062216,1.703799597356948,-1.8010032653808992,-6.92428732251858,3.322280791756782,-4.362645293949754,0.7606387631879556,4.689382094967556,54.032203483685414,11.560175960037604,2.561642028568844,11,0.6150054931640909,1.2149963378906534,-2.8856201171874716,-11.842491149902315,16.49000549316409,0,,-1.4641077736282022,205.6199951171875,-1.3857730409660605,205.80999755859372,1.2285679408481418,207.8500061035156,
10387,2024-11-05,208.9900054931641,210.2100067138672,207.13999938964844,207.6999969482422,1065100.0,0.006889612407933621,-1.5477200491319598,0.5560400676124776,37.92897754100098,47.566605963370364,-0.789049138243513,0.7192208031245855,-4.127997990838082,-16.935436325219854,24.39450813419449,3.07000732421875,0.8927885969264366,-0.469495391845669,-5.477731034714452,4.538740251023114,-2.9736132132800606,2.0346224295887225,2.5224366833222973,77.11067914470705,39.452407180156754,2.504117821434395,11,-1.0750045776367472,-0.21501159667971592,-4.264377593994169,-11.246253967285185,15.059997558593722,1,,1.0692399335653242,207.55999755859372,-1.4641077736282022,205.6199951171875,-1.3857730409660605,205.80999755859372,
10388,2024-11-06,217.0200042724609,217.50999450683597,213.2400054931641,215.3300018310547,2157400.0,0.038422884196533946,2.1985141158988917,1.3100707340729543,56.82011089611209,47.28242045288821,-8.574811512542993,-7.0517031663004275,-11.856674600717696,-24.530744881997265,24.374811335176506,8.519989013671875,0.44684672717067997,7.166503143310507,1.1298445759912568,13.203161710629757,4.148173859650882,10.184832426970132,-12.139999389648409,96.12042251053755,61.559655743413266,3.0183292836596234,11,-5.82500457763669,-7.07500457763669,-12.009376525878878,-19.276252746582003,7.029998779296903,2,,-1.5477200491319598,208.9900054931641,1.0692399335653242,207.55999755859372,-1.4641077736282022,205.6199951171875,
10389,2024-11-07,219.5200042724609,219.8699951171875,216.72000122070312,217.0,1380400.0,0.011519675379147776,-1.045449366116591,1.4911246343313311,60.67546179143804,47.781730572428906,-10.556083040985868,-8.956318732598902,-14.005582144465592,-26.624007719817143,24.892201634048273,3.149993896484375,0.14076168967636704,8.997003173828091,1.8341137808269536,16.159892566829228,5.415558477327522,12.57844787032866,-14.387399597167928,97.66516962816965,66.13399949916747,3.5814446965005704,11,-7.145004272460909,-8.185005187988253,-14.509376525878878,-21.776252746582003,4.529998779296903,3,,2.1985141158988917,217.0200042724609,-1.5477200491319598,208.9900054931641,1.0692399335653242,207.55999755859372,
10390,2024-11-08,225.72000122070312,227.2400054931641,220.1999969482422,221.6499938964844,1648300.0,0.028243425781583786,-1.020088181336564,1.6150795332756154,74.02508567221187,50.06197513597173,-15.517499834859393,-14.508507519293175,-19.78697038263121,-32.391336259554464,25.804775853166184,7.720001220703182,0.20511761338960355,14.313500213623058,4.548580963965492,24.078419463280625,9.431040588794275,19.19595983845184,-19.99790092773435,93.16237732227934,58.71339904793686,4.882459624828786,11,-9.659996032714844,-10.699996948242188,-20.709373474121094,-27.97624969482422,-1.6699981689453125,4,,-1.045449366116591,219.5200042724609,2.1985141158988917,217.0200042724609,-1.5477200491319598,208.9900054931641,
10391,2024-11-11,224.1100006103516,227.3600006103516,223.8000030517578,225.72000122070312,1185300.0,-0.007132733482387854,-2.1928290396524255,-0.3955768336757452,70.21551753754827,52.30814375125487,-12.82293705013248,-12.548739480207132,-17.815747715037418,-30.33567373825403,25.77002808993906,3.5599975585937784,0.3754751332407409,12.072999572753929,0.7746589203668179,23.37134022514104,6.423829246560359,17.7221698989475,-17.0968260053711,83.92680611377837,47.23482430947304,5.649170326193563,11,-7.98999786376956,-9.029998779296903,-19.09937286376956,-26.366249084472685,-0.05999755859377842,0,,-1.020088181336564,225.72000122070312,-1.045449366116591,219.5200042724609,2.1985141158988917,217.0200042724609,
10392,2024-11-12,224.72999572753903,225.44000244140625,223.58999633789062,224.1100006103516,900400.0,0.0027664767993347272,-1.22891809908999,-0.3850899889112905,75.13384631726022,54.60102530976485,-12.291512554560256,-12.715689509265815,-18.013768770182622,-30.50986082975217,25.533696122751024,1.850006103515625,0.8306592621125617,11.991494750976528,-0.6228819517272086,24.605871453680265,5.68430639962466,18.298683102328397,-16.089075042128854,81.37389665516814,39.46062832602474,6.307188351351874,11,-8.609992980957003,-8.609992980957003,-19.719367980957003,-26.986244201660128,-0.6799926757812216,1,,-2.1928290396524255,224.1100006103516,-1.020088181336564,225.72000122070312,-1.045449366116591,219.5200042724609,
10393,2024-11-13,223.6199951171875,225.6100006103516,223.25,224.25,1049100.0,-0.0049392632557039295,-2.4452686447474354,-1.0161449104155293,73.82438094282354,57.89498079614289,-9.732799311741672,-11.34544456084447,-16.52935225404252,-28.965920373080735,25.164384285913304,2.360000610351591,1.329878322954471,10.346994018554682,-3.174827029318635,23.868815066428,3.5860834946180375,17.107904542491326,-13.481548037782005,64.84957041630378,18.505009953878172,6.760910523936653,11,-7.499992370605469,-7.499992370605469,-18.60936737060547,-25.876243591308594,0.4300079345703125,2,,-1.22891809908999,224.72999572753903,-2.1928290396524255,224.1100006103516,-1.020088181336564,225.72000122070312,
10394,2024-11-14,217.0500030517578,223.07000732421875,216.67999267578125,223.0,1542700.0,-0.029380163710256313,1.0985229820978917,9.444366401860105,63.66988214898833,61.45807882670187,-1.5653543402309538,-4.765385897281078,-9.606339591484812,-22.011474896037413,23.59914935087944,6.94000244140625,1.7908766743230444,3.6155021667480582,-10.01058114480793,17.241585478304046,-3.1975394890299356,10.428543822526052,-5.533831689876621,3.4645140550773204,-46.32777048316829,6.813041655777987,11,-0.8650054931640341,-0.9300003051757812,-12.604377746582031,-19.306251525878906,7.0,3,,-2.4452686447474354,223.6199951171875,-1.22891809908999,224.72999572753903,-2.1928290396524255,224.1100006103516,
10395,2024-11-15,215.1999969482422,216.63999938964844,213.88999938964844,216.1000061035156,1792900.0,-0.00852340970976384,1.7777837717033624,0.15126212048550705,59.1984402318928,63.49907811991957,1.9964298392923752,-2.974973488798412,-7.280359583646145,-19.75413116595911,21.68395563285707,3.160003662109375,2.257741245786093,1.706496429443348,-11.9404638140131,15.353456672899796,-5.116983692284862,8.529976551171558,-2.4163192464833685,9.725296509849656,-41.41837204861871,6.823480121728219,11,2.0500030517578125,0.9200057983398438,-10.754371643066406,-17.45624542236328,8.850006103515625,4,,1.0985229820978917,217.0500030517578,-2.4452686447474354,223.6199951171875,-1.22891809908999,224.72999572753903,
10396,2024-11-18,216.1999969482422,218.2899932861328,214.66000366210938,215.32000732421875,1610300.0,0.0046468402145958265,-2.299995144924018,-0.9777563026635102,59.7031289321366,65.91842827449018,2.627175840142087,-3.803766911017476,-7.966868948122624,-20.353449187253148,20.70297603372301,3.6299896240234375,3.23200448033316,2.473996734619135,-11.191977583619575,16.139971052857845,-4.358990424500234,9.306983893738504,-2.30999755859375,19.709874726917132,-30.503555718371526,6.832987159119359,11,4.100006103515653,-0.07999420166015625,-11.754371643066406,-18.45624542236328,7.850006103515625,0,,1.7777837717033624,215.1999969482422,1.0985229820978917,217.0500030517578,-2.4452686447474354,223.6199951171875,
10397,2024-11-19,217.97000122070312,218.5800018310547,214.5,215.3300018310547,1231500.0,0.008186883891976526,1.1139902517699798,3.0000346794749526,63.727605480577225,66.6859276727641,2.5311162213679097,-5.341197815238104,-9.49064750056823,-21.66298463232036,20.20538579714567,4.0800018310546875,4.608885348897587,3.9225006103515625,-9.829209139626073,17.674210360329198,-2.9533542646372553,10.79835548534038,9.389999389648466,34.812298686858874,-18.196667062257625,6.875854874988813,11,2.654998779296875,-1.8499984741210938,-12.160625457763672,-19.90125274658203,6.0800018310546875,1,,-2.299995144924018,216.1999969482422,1.7777837717033624,215.1999969482422,1.0985229820978917,217.0500030517578,
10398,2024-11-20,218.75,218.7700042724609,216.2100067138672,217.1699981689453,1015900.0,0.0035784684815738377,2.1604705705055904,0.5984856804323324,68.17415761640622,67.51911609776056,2.25998608598303,-5.701538930980888,-10.037763368138712,-21.948714613421657,19.911778510265854,2.5599975585937216,5.8187097542286494,4.250499725341797,-9.495188963370225,17.99618841405382,-2.6223446190142,11.123344069697794,8.352800598144569,52.941137360564205,-6.127215878057321,6.872844344356006,11,1.875,-2.6299972534179688,-11.814373016357422,-20.266250610351562,5.3000030517578125,2,,1.1139902517699798,217.97000122070312,-2.299995144924018,216.1999969482422,1.7777837717033624,215.1999969482422,
10399,2024-11-21,221.4900054931641,221.8300018310547,218.1300048828125,219.22999572753903,1060800.0,0.01252573939732149,1.5170026365504785,1.430384269945085,70.79948436104495,67.16071595207535,-0.19130518676163888,-7.871670946002354,-12.542498096369116,-24.21437650104204,20.149198003238507,3.6999969482421875,7.164656822144991,6.37250518798831,-7.467794473702867,20.212804849679486,-0.5476446428572785,13.292655018833898,5.3607390930175995,95.71793156992557,29.781741974889357,6.920149830845589,11,-0.8650054931640909,-5.37000274658206,-14.379383087158232,-22.831260681152372,2.5599975585937216,3,,2.1604705705055904,218.75,1.1139902517699798,217.97000122070312,-2.299995144924018,216.1999969482422,
10400,2024-11-22,221.75999450683597,222.7700042724609,220.8800048828125,221.5,1414300.0,0.0012189670277480413,-1.5200248212159981,0.11504132008210971,69.46271739489619,67.07707149178067,-1.2092609336145017,-7.390381381146625,-12.62564463759017,-23.99696984624552,20.93604221535382,1.889999389648409,7.561728999094413,5.924994659423845,-7.719376555570705,19.569365874418395,-0.8971909480734155,12.747180266921106,4.843735187622087,87.78707081218478,19.504671648006294,6.822185607497272,11,-2.009994506835966,-5.639991760253935,-13.11499786376956,-21.654998779296903,2.2900085449218466,4,,1.5170026365504785,221.4900054931641,2.1604705705055904,218.75,1.1139902517699798,217.97000122070312,
10401,2024-11-25,223.8999938964844,224.0500030517578,221.5,222.69000244140625,2752000.0,0.009650069636804925,2.3774656426839127,4.65391161453097,70.04570253023557,66.51172218211126,-3.7796534751851425,-8.774455465973716,-14.459171114262546,-25.668307063539203,21.84518310852139,2.5500030517578125,7.7145693218948,7.299494171142612,-6.351311586421957,20.95029992870718,0.47409129236032754,14.124897049924897,2.4616612040844927,98.42922400694106,29.972078178954305,6.825402878782291,11,-4.149993896484403,-7.779991149902372,-14.589996337890653,-23.79499816894534,0.15000915527340908,0,,-1.5200248212159981,221.75999450683597,1.5170026365504785,221.4900054931641,2.1604705705055904,218.75,
10402,2024-11-26,226.47000122070312,228.1199951171875,225.1199951171875,225.2899932861328,1369500.0,0.011478371568901968,-2.94735732570396,0.9752200559913009,64.89126728756602,65.51915399819376,-6.7910344538806555,-10.51888214622602,-16.64848249751674,-27.747235411204713,23.362141490059425,4.220001220703097,6.914516908324174,9.003001403808582,-4.8524015782770675,22.858404385894232,2.0752999127657574,15.930702894851407,-11.970001220703125,86.14613347545844,20.31294316325986,6.927701491042832,11,-5.465003967285156,-9.970001220703125,-17.12250518798828,-26.261253356933594,-2.4199981689453125,1,,2.3774656426839127,223.8999938964844,-1.5200248212159981,221.75999450683597,1.5170026365504785,221.4900054931641,
10403,2024-11-27,224.0500030517578,228.0800018310547,222.7400054931641,228.0800018310547,1261300.0,-0.010685733898093353,1.6501230547877637,-3.415230238061371,57.15639755589352,64.79543348784989,-4.809383059623599,-7.191715538059242,-13.79101124040045,-24.846282809889118,24.703524512989418,5.339996337890597,6.228541679384136,5.773003387451183,-7.600932611402726,19.146939386305093,-0.9139646119757856,12.459971386878152,-9.277603149414062,59.25929885872089,-2.4421313325463387,6.686967999426961,11,-3.0450057983398438,-7.5500030517578125,-14.702507019042969,-23.3800048828125,0.0,2,,-2.94735732570396,226.47000122070312,2.3774656426839127,223.8999938964844,-1.5200248212159981,221.75999450683597,